{"symbol":"UNF","url":"https://intraalpha.com/companies/UNF","capturedAt":"2026-10-22T22:08:44.644Z","state":"partial","quote":{"symbol":"UNF","last_price":278.99,"prev_close":274,"regular_close":278.99,"change":4.99,"change_pct":1.8212,"regular_change":4.99,"regular_change_pct":1.8212,"extended_change":0,"extended_change_pct":0,"bid":111.37,"ask":325,"bid_size":80,"ask_size":40,"volume":309634,"vwap":278.707954,"open":275.85,"high":282.13,"low":274,"close":278.99,"trade_count":9570,"last_trade_at":"2026-10-22T20:10:00.000995042Z","last_quote_at":"2026-10-22T22:00:02.937242763Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:08:43.737356158-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:58:50.586Z","bars":[{"c":257.9,"h":258,"l":257.9,"n":7,"o":258,"t":"2026-10-15T08:55:00Z","v":805,"vw":257.95},{"c":256.7,"h":258,"l":256.7,"n":19,"o":258,"t":"2026-10-15T09:00:00Z","v":429,"vw":257.311169},{"c":259.2,"h":259.2,"l":259.2,"n":19,"o":259.2,"t":"2026-10-15T09:05:00Z","v":189,"vw":259.2},{"c":258.15,"h":264.01,"l":258.15,"n":55,"o":264.01,"t":"2026-10-15T11:05:00Z","v":950,"vw":260.35611},{"c":260.15,"h":260.15,"l":260.15,"n":52,"o":260.15,"t":"2026-10-15T11:50:00Z","v":349,"vw":260.15},{"c":258.35,"h":258.35,"l":258.35,"n":37,"o":258.35,"t":"2026-10-15T11:55:00Z","v":241,"vw":258.35},{"c":264.01,"h":264.49,"l":260.45,"n":89,"o":260.45,"t":"2026-10-15T13:30:00Z","v":2524,"vw":262.79856},{"c":261.91,"h":263.07,"l":261.91,"n":71,"o":262.5,"t":"2026-10-15T13:40:00Z","v":1165,"vw":262.632237},{"c":263.34,"h":263.34,"l":262,"n":41,"o":262,"t":"2026-10-15T13:45:00Z","v":686,"vw":262.580625},{"c":263.92,"h":264.32,"l":262.49,"n":91,"o":262.49,"t":"2026-10-15T13:50:00Z","v":1295,"vw":263.052255},{"c":264.89,"h":264.89,"l":264.89,"n":11,"o":264.89,"t":"2026-10-15T13:55:00Z","v":101,"vw":264.89},{"c":264.27,"h":265.085,"l":264.27,"n":115,"o":264.75,"t":"2026-10-15T14:00:00Z","v":1716,"vw":264.793633},{"c":265.61,"h":265.61,"l":264.96,"n":67,"o":265.1,"t":"2026-10-15T14:05:00Z","v":1275,"vw":265.310385},{"c":267.4357,"h":267.4357,"l":265.44,"n":235,"o":265.6075,"t":"2026-10-15T14:10:00Z","v":5232,"vw":266.35799},{"c":267.08,"h":267.51,"l":266.28,"n":51,"o":267.1,"t":"2026-10-15T14:15:00Z","v":1064,"vw":266.844568},{"c":266.69,"h":266.69,"l":266.69,"n":12,"o":266.69,"t":"2026-10-15T14:20:00Z","v":167,"vw":266.69},{"c":266.355,"h":266.355,"l":266.05,"n":7,"o":266.05,"t":"2026-10-15T14:25:00Z","v":287,"vw":266.237692},{"c":266.72,"h":266.87,"l":266.07,"n":152,"o":266.19,"t":"2026-10-15T14:30:00Z","v":2552,"vw":266.640292},{"c":266.47,"h":266.84,"l":266.47,"n":31,"o":266.84,"t":"2026-10-15T14:35:00Z","v":322,"vw":266.655},{"c":266.07,"h":266.675,"l":266.07,"n":56,"o":266.295,"t":"2026-10-15T14:40:00Z","v":494,"vw":266.454839},{"c":265.6525,"h":265.6525,"l":265.6525,"n":2,"o":265.6525,"t":"2026-10-15T14:45:00Z","v":52,"vw":265.6525},{"c":264.8,"h":264.94,"l":264.8,"n":8,"o":264.94,"t":"2026-10-15T14:55:00Z","v":132,"vw":264.866667},{"c":265.42,"h":265.43,"l":264.975,"n":70,"o":264.975,"t":"2026-10-15T15:00:00Z","v":1048,"vw":265.152335},{"c":264.36,"h":264.905,"l":264.06,"n":125,"o":264.85,"t":"2026-10-15T15:05:00Z","v":3269,"vw":264.544693},{"c":264.27,"h":264.83,"l":264.24,"n":64,"o":264.525,"t":"2026-10-15T15:10:00Z","v":2554,"vw":264.545185},{"c":263.96,"h":265.34,"l":263.96,"n":15,"o":265.34,"t":"2026-10-15T15:15:00Z","v":406,"vw":264.336724},{"c":264.3,"h":264.3,"l":264.3,"n":5,"o":264.3,"t":"2026-10-15T15:20:00Z","v":73,"vw":264.3},{"c":264.49,"h":264.49,"l":264.49,"n":3,"o":264.49,"t":"2026-10-15T15:30:00Z","v":82,"vw":264.49},{"c":263.825,"h":263.825,"l":263.72,"n":15,"o":263.72,"t":"2026-10-15T15:35:00Z","v":150,"vw":263.778333},{"c":264.1,"h":264.1,"l":263.9,"n":35,"o":263.94,"t":"2026-10-15T15:40:00Z","v":408,"vw":264.005263},{"c":264.43,"h":264.43,"l":264.14,"n":21,"o":264.14,"t":"2026-10-15T15:45:00Z","v":246,"vw":264.316154},{"c":264.01,"h":264.12,"l":264,"n":43,"o":264.12,"t":"2026-10-15T15:50:00Z","v":769,"vw":264.014842},{"c":263.9,"h":263.9,"l":263.9,"n":15,"o":263.9,"t":"2026-10-15T15:55:00Z","v":113,"vw":263.9},{"c":263.69,"h":263.69,"l":263.69,"n":4,"o":263.69,"t":"2026-10-15T16:00:00Z","v":50,"vw":263.69},{"c":263.73,"h":263.73,"l":263.73,"n":19,"o":263.73,"t":"2026-10-15T16:10:00Z","v":125,"vw":263.73},{"c":263.83,"h":263.83,"l":263.83,"n":7,"o":263.83,"t":"2026-10-15T16:15:00Z","v":86,"vw":263.83},{"c":263.99,"h":263.99,"l":263.92,"n":19,"o":263.92,"t":"2026-10-15T16:20:00Z","v":254,"vw":263.955},{"c":264.05,"h":264.28,"l":263.9,"n":70,"o":263.9,"t":"2026-10-15T16:25:00Z","v":3180,"vw":264.037324},{"c":264.365,"h":264.365,"l":264.04,"n":13,"o":264.04,"t":"2026-10-15T16:30:00Z","v":230,"vw":264.24},{"c":264.44,"h":264.44,"l":264,"n":162,"o":264,"t":"2026-10-15T16:35:00Z","v":1121,"vw":264.28206},{"c":264.75,"h":264.75,"l":264.52,"n":31,"o":264.52,"t":"2026-10-15T16:40:00Z","v":835,"vw":264.665012},{"c":264.635,"h":264.635,"l":264,"n":24,"o":264,"t":"2026-10-15T16:45:00Z","v":620,"vw":264.531621},{"c":264.695,"h":264.92,"l":264.39,"n":114,"o":264.5,"t":"2026-10-15T16:50:00Z","v":3456,"vw":264.61218},{"c":264.58,"h":264.87,"l":264.445,"n":69,"o":264.61,"t":"2026-10-15T16:55:00Z","v":1197,"vw":264.691203},{"c":264.605,"h":265.16,"l":264.605,"n":17,"o":265.16,"t":"2026-10-15T17:00:00Z","v":321,"vw":264.907664},{"c":265.36,"h":265.36,"l":264.78,"n":50,"o":264.78,"t":"2026-10-15T17:05:00Z","v":876,"vw":265.15787},{"c":264.765,"h":264.835,"l":264.42,"n":46,"o":264.83,"t":"2026-10-15T17:15:00Z","v":1217,"vw":264.661413},{"c":264.4,"h":264.4,"l":264.4,"n":7,"o":264.4,"t":"2026-10-15T17:20:00Z","v":50,"vw":264.4},{"c":264.16,"h":264.79,"l":264.06,"n":108,"o":264.59,"t":"2026-10-15T17:25:00Z","v":2221,"vw":264.383906},{"c":264.245,"h":264.76,"l":263.66,"n":121,"o":264.76,"t":"2026-10-15T17:30:00Z","v":1891,"vw":264.134141},{"c":264.555,"h":264.555,"l":264.555,"n":22,"o":264.555,"t":"2026-10-15T17:35:00Z","v":263,"vw":264.555},{"c":264.47,"h":264.47,"l":263.6612,"n":38,"o":263.6612,"t":"2026-10-15T17:45:00Z","v":358,"vw":264.162806},{"c":264.73,"h":264.78,"l":264.73,"n":40,"o":264.77,"t":"2026-10-15T17:50:00Z","v":398,"vw":264.762993},{"c":264.77,"h":265.0125,"l":264.77,"n":26,"o":265.0125,"t":"2026-10-15T17:55:00Z","v":273,"vw":264.839286},{"c":265.26,"h":265.4,"l":265.06,"n":50,"o":265.06,"t":"2026-10-15T18:00:00Z","v":563,"vw":265.247368},{"c":265.26,"h":265.31,"l":265.26,"n":36,"o":265.31,"t":"2026-10-15T18:05:00Z","v":290,"vw":265.29},{"c":266.07,"h":266.07,"l":265.4,"n":150,"o":265.4,"t":"2026-10-15T18:10:00Z","v":2627,"vw":265.716324},{"c":266.11,"h":266.11,"l":266.11,"n":5,"o":266.11,"t":"2026-10-15T18:15:00Z","v":47,"vw":266.11},{"c":265.61,"h":265.915,"l":265.61,"n":54,"o":265.915,"t":"2026-10-15T18:20:00Z","v":584,"vw":265.798409},{"c":266.1325,"h":266.39,"l":265.495,"n":103,"o":265.51,"t":"2026-10-15T18:25:00Z","v":2267,"vw":265.898767},{"c":266.2,"h":266.31,"l":265.545,"n":127,"o":266.28,"t":"2026-10-15T18:30:00Z","v":2711,"vw":266.064811},{"c":265.57,"h":265.57,"l":265.57,"n":4,"o":265.57,"t":"2026-10-15T18:35:00Z","v":59,"vw":265.57},{"c":265.47,"h":265.795,"l":265.23,"n":116,"o":265.55,"t":"2026-10-15T18:40:00Z","v":1453,"vw":265.576972},{"c":265.44,"h":265.72,"l":265.34,"n":45,"o":265.41,"t":"2026-10-15T18:45:00Z","v":1351,"vw":265.609212},{"c":265.18,"h":265.84,"l":265.18,"n":82,"o":265.47,"t":"2026-10-15T18:50:00Z","v":1197,"vw":265.51651},{"c":265.58,"h":265.59,"l":265.02,"n":109,"o":265.08,"t":"2026-10-15T18:55:00Z","v":2889,"vw":265.391052},{"c":265.11,"h":265.11,"l":265.11,"n":15,"o":265.11,"t":"2026-10-15T19:00:00Z","v":154,"vw":265.11},{"c":266,"h":266,"l":265.4,"n":100,"o":265.4,"t":"2026-10-15T19:05:00Z","v":1190,"vw":265.747321},{"c":265.48,"h":265.48,"l":265.475,"n":26,"o":265.475,"t":"2026-10-15T19:10:00Z","v":535,"vw":265.476364},{"c":265.52,"h":265.915,"l":265.52,"n":68,"o":265.66,"t":"2026-10-15T19:15:00Z","v":730,"vw":265.756569},{"c":265.8,"h":265.8,"l":265.8,"n":14,"o":265.8,"t":"2026-10-15T19:20:00Z","v":59,"vw":265.8},{"c":265.205,"h":265.575,"l":265.205,"n":59,"o":265.55,"t":"2026-10-15T19:25:00Z","v":789,"vw":265.417008},{"c":265.58,"h":265.68,"l":265.035,"n":118,"o":265.29,"t":"2026-10-15T19:30:00Z","v":1687,"vw":265.286734},{"c":265,"h":265.68,"l":264.87,"n":314,"o":265.3,"t":"2026-10-15T19:35:00Z","v":5444,"vw":265.240307},{"c":264.98,"h":265.265,"l":264.86,"n":96,"o":264.97,"t":"2026-10-15T19:40:00Z","v":1268,"vw":264.988505},{"c":265.64,"h":265.67,"l":265.07,"n":343,"o":265.15,"t":"2026-10-15T19:45:00Z","v":6118,"vw":265.472984},{"c":265.21,"h":265.61,"l":264.92,"n":333,"o":265.29,"t":"2026-10-15T19:50:00Z","v":4583,"vw":265.222513},{"c":265.02,"h":265.61,"l":264.67,"n":759,"o":265.24,"t":"2026-10-15T19:55:00Z","v":11652,"vw":265.211107},{"c":264.83,"h":264.83,"l":264.83,"n":19,"o":264.83,"t":"2026-10-15T20:00:00Z","v":67661,"vw":264.83},{"c":264.6,"h":264.6,"l":264.6,"n":12,"o":264.6,"t":"2026-10-16T08:40:00Z","v":316,"vw":264.6},{"c":265.83,"h":265.83,"l":265.83,"n":4,"o":265.83,"t":"2026-10-16T13:30:00Z","v":2133,"vw":265.83},{"c":266.215,"h":266.56,"l":266.215,"n":7,"o":266.56,"t":"2026-10-16T13:50:00Z","v":153,"vw":266.45927},{"c":264.72,"h":266.69,"l":264.72,"n":18,"o":266.69,"t":"2026-10-16T13:55:00Z","v":291,"vw":266.287959},{"c":266.0275,"h":266.0275,"l":266.02,"n":12,"o":266.02,"t":"2026-10-16T14:00:00Z","v":132,"vw":266.02375},{"c":263.82,"h":264.72,"l":263.82,"n":22,"o":264.72,"t":"2026-10-16T14:05:00Z","v":326,"vw":264.556364},{"c":263.55,"h":263.78,"l":262.85,"n":38,"o":262.85,"t":"2026-10-16T14:10:00Z","v":354,"vw":263.405385},{"c":262.695,"h":262.695,"l":262.695,"n":5,"o":262.695,"t":"2026-10-16T14:25:00Z","v":55,"vw":262.695},{"c":263.18,"h":263.18,"l":263.18,"n":15,"o":263.18,"t":"2026-10-16T14:35:00Z","v":245,"vw":263.18},{"c":262.52,"h":262.75,"l":262.52,"n":30,"o":262.75,"t":"2026-10-16T14:40:00Z","v":421,"vw":262.594737},{"c":262.145,"h":262.79,"l":262.135,"n":38,"o":262.135,"t":"2026-10-16T14:45:00Z","v":958,"vw":262.225565},{"c":261.66,"h":261.66,"l":261.66,"n":3,"o":261.66,"t":"2026-10-16T14:55:00Z","v":52,"vw":261.66},{"c":262.075,"h":262.215,"l":262.075,"n":100,"o":262.215,"t":"2026-10-16T15:00:00Z","v":835,"vw":262.127843},{"c":263.42,"h":263.42,"l":262.49,"n":68,"o":262.49,"t":"2026-10-16T15:05:00Z","v":979,"vw":263.01945},{"c":262.94,"h":263.1,"l":262.7,"n":25,"o":263.1,"t":"2026-10-16T15:10:00Z","v":965,"vw":262.770232},{"c":262.595,"h":262.595,"l":262.595,"n":13,"o":262.595,"t":"2026-10-16T15:15:00Z","v":123,"vw":262.595},{"c":261.7701,"h":262.19,"l":261.7701,"n":23,"o":261.95,"t":"2026-10-16T15:20:00Z","v":242,"vw":261.945224},{"c":261.76,"h":261.76,"l":261.76,"n":9,"o":261.76,"t":"2026-10-16T15:35:00Z","v":119,"vw":261.76},{"c":261.45,"h":262.2,"l":261.18,"n":87,"o":262.2,"t":"2026-10-16T15:40:00Z","v":1450,"vw":261.404465},{"c":261.7,"h":261.76,"l":261.375,"n":123,"o":261.42,"t":"2026-10-16T15:45:00Z","v":2779,"vw":261.648434},{"c":261.185,"h":261.52,"l":261.185,"n":28,"o":261.52,"t":"2026-10-16T16:00:00Z","v":556,"vw":261.219286},{"c":261.035,"h":261.035,"l":261,"n":15,"o":261.03,"t":"2026-10-16T16:10:00Z","v":177,"vw":261.021667},{"c":259.3,"h":261.15,"l":259.3,"n":248,"o":261.07,"t":"2026-10-16T16:15:00Z","v":7180,"vw":260.363358},{"c":258.99,"h":259.52,"l":258,"n":131,"o":258.37,"t":"2026-10-16T16:20:00Z","v":3302,"vw":259.013274},{"c":260.01,"h":260.01,"l":259.65,"n":55,"o":259.9,"t":"2026-10-16T16:25:00Z","v":659,"vw":259.881176},{"c":259.9,"h":259.99,"l":259.53,"n":24,"o":259.99,"t":"2026-10-16T16:30:00Z","v":238,"vw":259.806667},{"c":259.41,"h":260,"l":259.4,"n":45,"o":259.9601,"t":"2026-10-16T16:35:00Z","v":1112,"vw":259.627508},{"c":259.53,"h":259.53,"l":259.53,"n":15,"o":259.53,"t":"2026-10-16T16:40:00Z","v":123,"vw":259.53},{"c":259.6,"h":259.81,"l":259.3,"n":150,"o":259.4,"t":"2026-10-16T16:45:00Z","v":3200,"vw":259.485461},{"c":260.325,"h":260.325,"l":259.71,"n":97,"o":259.755,"t":"2026-10-16T16:50:00Z","v":2642,"vw":259.950345},{"c":260.77,"h":261.1675,"l":260.325,"n":163,"o":260.325,"t":"2026-10-16T16:55:00Z","v":2461,"vw":260.799044},{"c":260.49,"h":260.49,"l":260.38,"n":25,"o":260.38,"t":"2026-10-16T17:00:00Z","v":361,"vw":260.458571},{"c":260.35,"h":260.645,"l":260.35,"n":31,"o":260.42,"t":"2026-10-16T17:05:00Z","v":510,"vw":260.439401},{"c":260.19,"h":260.24,"l":259.985,"n":35,"o":260.24,"t":"2026-10-16T17:10:00Z","v":665,"vw":260.109879},{"c":260.42,"h":260.425,"l":260.305,"n":17,"o":260.395,"t":"2026-10-16T17:15:00Z","v":186,"vw":260.386963},{"c":261,"h":261,"l":260.34,"n":98,"o":260.35,"t":"2026-10-16T17:20:00Z","v":1812,"vw":260.781585},{"c":260.885,"h":260.885,"l":260.885,"n":4,"o":260.885,"t":"2026-10-16T17:25:00Z","v":43,"vw":260.885},{"c":260.705,"h":260.705,"l":260.36,"n":20,"o":260.675,"t":"2026-10-16T17:30:00Z","v":496,"vw":260.616643},{"c":260.7,"h":260.7,"l":260.63,"n":22,"o":260.63,"t":"2026-10-16T17:35:00Z","v":258,"vw":260.683815},{"c":260.88,"h":261.21,"l":260.88,"n":89,"o":260.99,"t":"2026-10-16T17:40:00Z","v":1369,"vw":261.077387},{"c":260.98,"h":261,"l":260.98,"n":18,"o":260.99,"t":"2026-10-16T17:45:00Z","v":297,"vw":260.99},{"c":260.48,"h":260.48,"l":260.48,"n":6,"o":260.48,"t":"2026-10-16T17:55:00Z","v":83,"vw":260.48},{"c":260.47,"h":260.71,"l":259.675,"n":192,"o":260.53,"t":"2026-10-16T18:00:00Z","v":2383,"vw":260.344508},{"c":260.41,"h":260.41,"l":260.41,"n":7,"o":260.41,"t":"2026-10-16T18:05:00Z","v":122,"vw":260.41},{"c":260.68,"h":261.05,"l":260.68,"n":83,"o":260.71,"t":"2026-10-16T18:10:00Z","v":838,"vw":260.825556},{"c":260.91,"h":261.06,"l":260.66,"n":44,"o":261.05,"t":"2026-10-16T18:15:00Z","v":667,"vw":260.84445},{"c":261.07,"h":261.11,"l":260.76,"n":74,"o":260.76,"t":"2026-10-16T18:20:00Z","v":960,"vw":260.922807},{"c":260.71,"h":260.795,"l":260.7,"n":14,"o":260.7,"t":"2026-10-16T18:30:00Z","v":275,"vw":260.720256},{"c":260.71,"h":260.71,"l":260.695,"n":11,"o":260.71,"t":"2026-10-16T18:35:00Z","v":151,"vw":260.704302},{"c":260.785,"h":260.785,"l":260.7,"n":18,"o":260.7,"t":"2026-10-16T18:40:00Z","v":213,"vw":260.726154},{"c":261.25,"h":261.31,"l":260.795,"n":65,"o":260.795,"t":"2026-10-16T18:45:00Z","v":985,"vw":261.128277},{"c":260.955,"h":261.04,"l":260.955,"n":30,"o":261.04,"t":"2026-10-16T18:50:00Z","v":266,"vw":261.002222},{"c":260.9071,"h":261.01,"l":260.75,"n":71,"o":260.965,"t":"2026-10-16T18:55:00Z","v":2041,"vw":260.963707},{"c":261.18,"h":261.18,"l":261.18,"n":7,"o":261.18,"t":"2026-10-16T19:00:00Z","v":125,"vw":261.18},{"c":263.22,"h":263.38,"l":261.43,"n":665,"o":261.43,"t":"2026-10-16T19:05:00Z","v":11791,"vw":262.774045},{"c":263.245,"h":263.46,"l":263.04,"n":267,"o":263.055,"t":"2026-10-16T19:10:00Z","v":3813,"vw":263.304574},{"c":263.64,"h":263.75,"l":263.37,"n":176,"o":263.37,"t":"2026-10-16T19:15:00Z","v":4346,"vw":263.587733},{"c":263.93,"h":263.93,"l":263.66,"n":71,"o":263.66,"t":"2026-10-16T19:20:00Z","v":1044,"vw":263.808926},{"c":264.27,"h":264.27,"l":263.7,"n":206,"o":263.78,"t":"2026-10-16T19:25:00Z","v":3909,"vw":263.985428},{"c":264.64,"h":264.71,"l":264.055,"n":354,"o":264.27,"t":"2026-10-16T19:30:00Z","v":5877,"vw":264.439927},{"c":264.98,"h":264.98,"l":264.35,"n":253,"o":264.685,"t":"2026-10-16T19:35:00Z","v":5384,"vw":264.605531},{"c":264.845,"h":264.9899,"l":264.63,"n":130,"o":264.85,"t":"2026-10-16T19:40:00Z","v":1831,"vw":264.812522},{"c":265.41,"h":265.41,"l":263.99,"n":1401,"o":264.79,"t":"2026-10-16T19:45:00Z","v":44757,"vw":264.609155},{"c":263.81,"h":265.1,"l":263.81,"n":424,"o":264.98,"t":"2026-10-16T19:50:00Z","v":10314,"vw":264.844927},{"c":262.96,"h":264.61,"l":262.555,"n":857,"o":264.6,"t":"2026-10-16T19:55:00Z","v":30864,"vw":263.123461},{"c":263,"h":263,"l":263,"n":16,"o":263,"t":"2026-10-16T20:00:00Z","v":49695,"vw":263},{"c":263.01,"h":263.01,"l":263,"n":19,"o":263,"t":"2026-10-19T09:10:00Z","v":581,"vw":263.003763},{"c":263.26,"h":264.3,"l":263.26,"n":9,"o":264.3,"t":"2026-10-19T09:20:00Z","v":574,"vw":263.753497},{"c":264,"h":264,"l":264,"n":2,"o":264,"t":"2026-10-19T09:30:00Z","v":51,"vw":264},{"c":263.01,"h":263.01,"l":263.01,"n":33,"o":263.01,"t":"2026-10-19T12:20:00Z","v":140,"vw":263.01},{"c":265.64,"h":265.64,"l":261.28,"n":10,"o":261.28,"t":"2026-10-19T13:30:00Z","v":1296,"vw":261.525634},{"c":261.61,"h":262.65,"l":261.29,"n":63,"o":262.65,"t":"2026-10-19T13:40:00Z","v":1494,"vw":261.939102},{"c":261.608,"h":261.608,"l":261.54,"n":6,"o":261.54,"t":"2026-10-19T13:45:00Z","v":123,"vw":261.583714},{"c":262.325,"h":263.69,"l":261.56,"n":146,"o":261.56,"t":"2026-10-19T13:50:00Z","v":8648,"vw":262.419233},{"c":262.305,"h":262.305,"l":261.63,"n":34,"o":262.23,"t":"2026-10-19T13:55:00Z","v":1147,"vw":262.009869},{"c":260.415,"h":260.415,"l":260.415,"n":5,"o":260.415,"t":"2026-10-19T14:00:00Z","v":80,"vw":260.415},{"c":261.995,"h":261.995,"l":261.995,"n":5,"o":261.995,"t":"2026-10-19T14:10:00Z","v":114,"vw":261.995},{"c":261.085,"h":262.01,"l":261.085,"n":162,"o":262.01,"t":"2026-10-19T14:15:00Z","v":560,"vw":261.565854},{"c":261.01,"h":261.02,"l":261.01,"n":12,"o":261.02,"t":"2026-10-19T14:25:00Z","v":240,"vw":261.016},{"c":260.8746,"h":260.8746,"l":260.71,"n":6,"o":260.71,"t":"2026-10-19T14:30:00Z","v":135,"vw":260.804258},{"c":260.55,"h":260.76,"l":260.55,"n":20,"o":260.71,"t":"2026-10-19T14:35:00Z","v":376,"vw":260.708},{"c":261.01,"h":261.01,"l":261.01,"n":5,"o":261.01,"t":"2026-10-19T14:40:00Z","v":74,"vw":261.01},{"c":260.465,"h":261.01,"l":260.21,"n":123,"o":260.585,"t":"2026-10-19T14:45:00Z","v":3172,"vw":260.527998},{"c":260.24,"h":260.24,"l":260,"n":46,"o":260.02,"t":"2026-10-19T14:50:00Z","v":1214,"vw":260.044311},{"c":261.01,"h":261.01,"l":260.1925,"n":25,"o":260.1925,"t":"2026-10-19T14:55:00Z","v":447,"vw":260.498636},{"c":261.1,"h":261.11,"l":261.1,"n":10,"o":261.11,"t":"2026-10-19T15:05:00Z","v":447,"vw":261.10625},{"c":261.59,"h":261.595,"l":261.08,"n":89,"o":261.08,"t":"2026-10-19T15:10:00Z","v":2533,"vw":261.281772},{"c":261.84,"h":261.84,"l":261.605,"n":13,"o":261.605,"t":"2026-10-19T15:15:00Z","v":297,"vw":261.732717},{"c":261.43,"h":261.43,"l":261.43,"n":16,"o":261.43,"t":"2026-10-19T15:20:00Z","v":149,"vw":261.43},{"c":261.595,"h":261.79,"l":261.595,"n":36,"o":261.79,"t":"2026-10-19T15:25:00Z","v":718,"vw":261.6965},{"c":261.55,"h":261.91,"l":261.41,"n":16,"o":261.91,"t":"2026-10-19T15:30:00Z","v":657,"vw":261.465714},{"c":261.855,"h":262.09,"l":261.29,"n":85,"o":261.31,"t":"2026-10-19T15:35:00Z","v":2266,"vw":261.762066},{"c":262.105,"h":262.12,"l":261.76,"n":39,"o":262.12,"t":"2026-10-19T15:45:00Z","v":2024,"vw":261.887265},{"c":261.83,"h":261.83,"l":261.8,"n":10,"o":261.8,"t":"2026-10-19T15:50:00Z","v":313,"vw":261.825},{"c":261.43,"h":261.73,"l":261.43,"n":29,"o":261.73,"t":"2026-10-19T15:55:00Z","v":772,"vw":261.580558},{"c":261.755,"h":261.85,"l":261.4,"n":48,"o":261.435,"t":"2026-10-19T16:00:00Z","v":1709,"vw":261.643627},{"c":261.97,"h":262.02,"l":261.8,"n":111,"o":261.96,"t":"2026-10-19T16:05:00Z","v":3326,"vw":261.867844},{"c":262.74,"h":262.74,"l":262.065,"n":70,"o":262.09,"t":"2026-10-19T16:10:00Z","v":1269,"vw":262.320841},{"c":262.91,"h":262.91,"l":262.91,"n":5,"o":262.91,"t":"2026-10-19T16:15:00Z","v":52,"vw":262.91},{"c":262.7,"h":262.85,"l":262.27,"n":76,"o":262.37,"t":"2026-10-19T16:20:00Z","v":4660,"vw":262.492589},{"c":263.25,"h":263.25,"l":262.81,"n":68,"o":262.83,"t":"2026-10-19T16:25:00Z","v":3146,"vw":262.867374},{"c":263.065,"h":263.35,"l":263.065,"n":12,"o":263.35,"t":"2026-10-19T16:30:00Z","v":208,"vw":263.146429},{"c":263.18,"h":263.35,"l":262.86,"n":42,"o":263.35,"t":"2026-10-19T16:40:00Z","v":749,"vw":263.014864},{"c":262.62,"h":263.02,"l":262.6,"n":61,"o":262.85,"t":"2026-10-19T16:45:00Z","v":1540,"vw":262.663695},{"c":262.2,"h":262.635,"l":262.13,"n":58,"o":262.46,"t":"2026-10-19T16:50:00Z","v":2710,"vw":262.405472},{"c":262.48,"h":262.48,"l":262.48,"n":6,"o":262.48,"t":"2026-10-19T16:55:00Z","v":60,"vw":262.48},{"c":262.485,"h":262.485,"l":262.0001,"n":7,"o":262.0001,"t":"2026-10-19T17:00:00Z","v":261,"vw":262.08443},{"c":262.09,"h":262.13,"l":262.09,"n":8,"o":262.1,"t":"2026-10-19T17:05:00Z","v":229,"vw":262.104444},{"c":262.39,"h":262.39,"l":262.15,"n":12,"o":262.15,"t":"2026-10-19T17:15:00Z","v":204,"vw":262.255},{"c":262.39,"h":262.39,"l":262.39,"n":8,"o":262.39,"t":"2026-10-19T17:20:00Z","v":65,"vw":262.39},{"c":262.505,"h":262.505,"l":262.505,"n":22,"o":262.505,"t":"2026-10-19T17:25:00Z","v":150,"vw":262.505},{"c":262.06,"h":262.46,"l":261.79,"n":75,"o":262.25,"t":"2026-10-19T17:30:00Z","v":2055,"vw":262.151899},{"c":262.45,"h":262.45,"l":262.38,"n":16,"o":262.38,"t":"2026-10-19T17:40:00Z","v":910,"vw":262.386905},{"c":262.35,"h":262.43,"l":262.35,"n":26,"o":262.39,"t":"2026-10-19T17:45:00Z","v":825,"vw":262.4},{"c":262.62,"h":263.27,"l":262.06,"n":104,"o":262.48,"t":"2026-10-19T17:50:00Z","v":2002,"vw":262.825505},{"c":263.02,"h":263.87,"l":263.02,"n":104,"o":263.04,"t":"2026-10-19T17:55:00Z","v":1952,"vw":263.285691},{"c":263.505,"h":263.59,"l":263.505,"n":6,"o":263.59,"t":"2026-10-19T18:05:00Z","v":197,"vw":263.529286},{"c":263.36,"h":263.68,"l":263.2,"n":35,"o":263.68,"t":"2026-10-19T18:10:00Z","v":849,"vw":263.403571},{"c":263.19,"h":263.66,"l":263.06,"n":78,"o":263.06,"t":"2026-10-19T18:15:00Z","v":517,"vw":263.262353},{"c":263.09,"h":263.66,"l":263.09,"n":18,"o":263.1,"t":"2026-10-19T18:20:00Z","v":309,"vw":263.179394},{"c":263.49,"h":263.49,"l":263.49,"n":10,"o":263.49,"t":"2026-10-19T18:25:00Z","v":160,"vw":263.49},{"c":263.3,"h":263.46,"l":263.3,"n":22,"o":263.46,"t":"2026-10-19T18:35:00Z","v":238,"vw":263.402342},{"c":263.29,"h":263.46,"l":263.12,"n":45,"o":263.46,"t":"2026-10-19T18:40:00Z","v":502,"vw":263.315791},{"c":263.005,"h":263.005,"l":263.005,"n":4,"o":263.005,"t":"2026-10-19T18:45:00Z","v":45,"vw":263.005},{"c":262.25,"h":263,"l":262.05,"n":136,"o":262.67,"t":"2026-10-19T18:50:00Z","v":5067,"vw":262.360951},{"c":263.04,"h":263.05,"l":261.97,"n":64,"o":262.86,"t":"2026-10-19T18:55:00Z","v":2550,"vw":262.322192},{"c":263.03,"h":263.03,"l":263.03,"n":20,"o":263.03,"t":"2026-10-19T19:00:00Z","v":260,"vw":263.03},{"c":263.03,"h":263.03,"l":263.03,"n":23,"o":263.03,"t":"2026-10-19T19:05:00Z","v":241,"vw":263.03},{"c":262.315,"h":262.315,"l":262.245,"n":16,"o":262.245,"t":"2026-10-19T19:10:00Z","v":319,"vw":262.303284},{"c":262.2,"h":262.22,"l":262.2,"n":22,"o":262.22,"t":"2026-10-19T19:15:00Z","v":384,"vw":262.204681},{"c":262.48,"h":262.745,"l":262.48,"n":21,"o":262.745,"t":"2026-10-19T19:20:00Z","v":238,"vw":262.54625},{"c":262.225,"h":262.82,"l":261.84,"n":28,"o":262.165,"t":"2026-10-19T19:25:00Z","v":359,"vw":262.322143},{"c":261.51,"h":262.225,"l":261.51,"n":74,"o":262.225,"t":"2026-10-19T19:30:00Z","v":941,"vw":261.628},{"c":261.85,"h":261.8675,"l":261.55,"n":74,"o":261.55,"t":"2026-10-19T19:35:00Z","v":2298,"vw":261.822306},{"c":261.48,"h":262.568,"l":261.48,"n":175,"o":262.09,"t":"2026-10-19T19:40:00Z","v":3858,"vw":262.188667},{"c":262.18,"h":262.8,"l":262.18,"n":54,"o":262.61,"t":"2026-10-19T19:45:00Z","v":630,"vw":262.413366},{"c":262.16,"h":262.84,"l":262.13,"n":101,"o":262.14,"t":"2026-10-19T19:50:00Z","v":1560,"vw":262.469915},{"c":262.13,"h":262.64,"l":261.91,"n":614,"o":262.64,"t":"2026-10-19T19:55:00Z","v":18864,"vw":262.256165},{"c":262.13,"h":262.13,"l":262.13,"n":19,"o":262.13,"t":"2026-10-19T20:00:00Z","v":85729,"vw":262.13},{"c":262,"h":262.61,"l":260.99,"n":22,"o":262,"t":"2026-10-20T08:15:00Z","v":1194,"vw":261.92904},{"c":263.5,"h":263.5,"l":263.01,"n":12,"o":263.01,"t":"2026-10-20T11:05:00Z","v":406,"vw":263.138198},{"c":264,"h":264,"l":263.7,"n":13,"o":263.7,"t":"2026-10-20T11:10:00Z","v":271,"vw":263.791304},{"c":263,"h":263,"l":263,"n":30,"o":263,"t":"2026-10-20T11:15:00Z","v":285,"vw":263},{"c":263.4,"h":263.4,"l":263.4,"n":12,"o":263.4,"t":"2026-10-20T11:25:00Z","v":110,"vw":263.4},{"c":263.11,"h":263.11,"l":263.11,"n":29,"o":263.11,"t":"2026-10-20T11:35:00Z","v":127,"vw":263.11},{"c":264.01,"h":264.51,"l":264.01,"n":8,"o":264.51,"t":"2026-10-20T12:25:00Z","v":230,"vw":264.16625},{"c":263,"h":263,"l":262.8,"n":65,"o":262.8,"t":"2026-10-20T12:30:00Z","v":684,"vw":262.962552},{"c":263.51,"h":263.51,"l":263.51,"n":16,"o":263.51,"t":"2026-10-20T12:35:00Z","v":271,"vw":263.51},{"c":263,"h":263,"l":263,"n":5,"o":263,"t":"2026-10-20T13:10:00Z","v":125,"vw":263},{"c":267.13,"h":267.13,"l":264.76,"n":22,"o":264.76,"t":"2026-10-20T13:30:00Z","v":10641,"vw":264.770368},{"c":265.99,"h":265.99,"l":264.89,"n":9,"o":264.89,"t":"2026-10-20T13:35:00Z","v":261,"vw":265.791802},{"c":266.05,"h":266.05,"l":265.04,"n":19,"o":265.37,"t":"2026-10-20T13:40:00Z","v":1461,"vw":265.194159},{"c":266.95,"h":266.95,"l":266.95,"n":2,"o":266.95,"t":"2026-10-20T13:45:00Z","v":104,"vw":266.95},{"c":265.795,"h":266.96,"l":265.08,"n":19,"o":265.765,"t":"2026-10-20T14:00:00Z","v":447,"vw":266.150924},{"c":263.74,"h":265.02,"l":263.69,"n":78,"o":265.01,"t":"2026-10-20T14:05:00Z","v":1103,"vw":264.351052},{"c":263.87,"h":263.87,"l":263.87,"n":5,"o":263.87,"t":"2026-10-20T14:10:00Z","v":80,"vw":263.87},{"c":263.76,"h":263.76,"l":263.74,"n":11,"o":263.74,"t":"2026-10-20T14:15:00Z","v":231,"vw":263.753158},{"c":264.22,"h":264.81,"l":263.81,"n":106,"o":263.83,"t":"2026-10-20T14:20:00Z","v":2243,"vw":264.042025},{"c":264.24,"h":264.58,"l":264.24,"n":118,"o":264.575,"t":"2026-10-20T14:25:00Z","v":1761,"vw":264.359177},{"c":264.65,"h":264.73,"l":264.3225,"n":37,"o":264.36,"t":"2026-10-20T14:30:00Z","v":906,"vw":264.56012},{"c":265.08,"h":265.46,"l":264.28,"n":98,"o":264.28,"t":"2026-10-20T14:35:00Z","v":2884,"vw":264.979771},{"c":264.47,"h":265.135,"l":264.22,"n":115,"o":264.93,"t":"2026-10-20T14:40:00Z","v":2568,"vw":264.586407},{"c":264.82,"h":264.82,"l":264.48,"n":20,"o":264.48,"t":"2026-10-20T14:45:00Z","v":559,"vw":264.533729},{"c":265,"h":265,"l":264.6,"n":40,"o":264.84,"t":"2026-10-20T14:50:00Z","v":846,"vw":264.818589},{"c":265.74,"h":265.82,"l":264.1616,"n":155,"o":265.085,"t":"2026-10-20T14:55:00Z","v":2007,"vw":264.58043},{"c":265.46,"h":265.49,"l":265.44,"n":24,"o":265.44,"t":"2026-10-20T15:05:00Z","v":308,"vw":265.463333},{"c":265.6,"h":265.6,"l":265.475,"n":15,"o":265.51,"t":"2026-10-20T15:10:00Z","v":250,"vw":265.510526},{"c":265.7,"h":265.7,"l":265.66,"n":15,"o":265.66,"t":"2026-10-20T15:15:00Z","v":169,"vw":265.674},{"c":265.94,"h":265.94,"l":265.94,"n":12,"o":265.94,"t":"2026-10-20T15:20:00Z","v":138,"vw":265.94},{"c":266.15,"h":266.15,"l":265.615,"n":23,"o":265.74,"t":"2026-10-20T15:25:00Z","v":517,"vw":265.782171},{"c":265.48,"h":265.48,"l":265.48,"n":16,"o":265.48,"t":"2026-10-20T15:35:00Z","v":111,"vw":265.48},{"c":265.72,"h":265.72,"l":265.535,"n":17,"o":265.535,"t":"2026-10-20T15:40:00Z","v":212,"vw":265.617222},{"c":265.585,"h":265.585,"l":265.585,"n":3,"o":265.585,"t":"2026-10-20T15:45:00Z","v":45,"vw":265.585},{"c":265.46,"h":265.64,"l":265.2,"n":38,"o":265.46,"t":"2026-10-20T15:50:00Z","v":569,"vw":265.390927},{"c":264.84,"h":265.17,"l":264.74,"n":81,"o":265.17,"t":"2026-10-20T15:55:00Z","v":886,"vw":264.963704},{"c":264.525,"h":265.025,"l":263.86,"n":129,"o":264.83,"t":"2026-10-20T16:00:00Z","v":7213,"vw":264.306346},{"c":264.66,"h":265.15,"l":264.3,"n":64,"o":264.77,"t":"2026-10-20T16:05:00Z","v":5205,"vw":264.451273},{"c":264.66,"h":264.66,"l":264.66,"n":5,"o":264.66,"t":"2026-10-20T16:10:00Z","v":100,"vw":264.66},{"c":264.5325,"h":264.6,"l":264.255,"n":56,"o":264.55,"t":"2026-10-20T16:15:00Z","v":2206,"vw":264.35501},{"c":264.46,"h":264.565,"l":264.46,"n":13,"o":264.565,"t":"2026-10-20T16:20:00Z","v":249,"vw":264.514665},{"c":264.84,"h":264.96,"l":264.55,"n":41,"o":264.65,"t":"2026-10-20T16:25:00Z","v":1886,"vw":264.678765},{"c":264.86,"h":264.86,"l":264.516,"n":7,"o":264.516,"t":"2026-10-20T16:45:00Z","v":156,"vw":264.628955},{"c":264.3,"h":264.65,"l":264.3,"n":42,"o":264.52,"t":"2026-10-20T16:50:00Z","v":683,"vw":264.453349},{"c":264.615,"h":264.615,"l":264.615,"n":17,"o":264.615,"t":"2026-10-20T16:55:00Z","v":171,"vw":264.615},{"c":264.705,"h":264.705,"l":264.705,"n":2,"o":264.705,"t":"2026-10-20T17:00:00Z","v":120,"vw":264.705},{"c":264.76,"h":264.76,"l":264.76,"n":13,"o":264.76,"t":"2026-10-20T17:15:00Z","v":217,"vw":264.76},{"c":264.77,"h":264.77,"l":264.55,"n":18,"o":264.55,"t":"2026-10-20T17:25:00Z","v":306,"vw":264.628695},{"c":264.775,"h":264.775,"l":264.625,"n":31,"o":264.625,"t":"2026-10-20T17:30:00Z","v":452,"vw":264.72871},{"c":264.48,"h":264.48,"l":264.48,"n":11,"o":264.48,"t":"2026-10-20T17:35:00Z","v":128,"vw":264.48},{"c":264.93,"h":264.93,"l":264.9,"n":23,"o":264.9,"t":"2026-10-20T17:40:00Z","v":406,"vw":264.915},{"c":264.53,"h":264.83,"l":264.3,"n":108,"o":264.75,"t":"2026-10-20T17:45:00Z","v":2823,"vw":264.627593},{"c":264.035,"h":264.32,"l":264.035,"n":52,"o":264.32,"t":"2026-10-20T17:50:00Z","v":1194,"vw":264.162344},{"c":264.53,"h":264.53,"l":264.43,"n":9,"o":264.43,"t":"2026-10-20T17:55:00Z","v":209,"vw":264.485357},{"c":264.565,"h":264.79,"l":264.395,"n":44,"o":264.395,"t":"2026-10-20T18:00:00Z","v":991,"vw":264.530447},{"c":264.58,"h":264.58,"l":264.58,"n":35,"o":264.58,"t":"2026-10-20T18:05:00Z","v":116,"vw":264.58},{"c":264.81,"h":265.16,"l":264.68,"n":34,"o":264.68,"t":"2026-10-20T18:10:00Z","v":465,"vw":264.95055},{"c":264.76,"h":264.76,"l":264.55,"n":4,"o":264.55,"t":"2026-10-20T18:15:00Z","v":149,"vw":264.61},{"c":264.44,"h":264.755,"l":264.19,"n":86,"o":264.7,"t":"2026-10-20T18:20:00Z","v":1516,"vw":264.521128},{"c":264.41,"h":264.41,"l":264.275,"n":16,"o":264.275,"t":"2026-10-20T18:25:00Z","v":476,"vw":264.334473},{"c":264.42,"h":264.42,"l":264.3875,"n":11,"o":264.3875,"t":"2026-10-20T18:30:00Z","v":185,"vw":264.399191},{"c":264.67,"h":264.67,"l":264.67,"n":17,"o":264.67,"t":"2026-10-20T18:35:00Z","v":144,"vw":264.67},{"c":264.86,"h":264.86,"l":264.71,"n":33,"o":264.71,"t":"2026-10-20T18:45:00Z","v":558,"vw":264.741864},{"c":264.12,"h":264.64,"l":264.12,"n":71,"o":264.39,"t":"2026-10-20T18:55:00Z","v":3376,"vw":264.338594},{"c":264.5175,"h":264.5175,"l":264.485,"n":10,"o":264.485,"t":"2026-10-20T19:00:00Z","v":243,"vw":264.498904},{"c":264.95,"h":264.95,"l":264.74,"n":73,"o":264.74,"t":"2026-10-20T19:05:00Z","v":3632,"vw":264.784658},{"c":264.91,"h":265.1,"l":264.775,"n":44,"o":264.775,"t":"2026-10-20T19:10:00Z","v":469,"vw":264.899324},{"c":265.2,"h":265.36,"l":265.195,"n":31,"o":265.36,"t":"2026-10-20T19:15:00Z","v":413,"vw":265.25587},{"c":264.73,"h":265.1,"l":264.73,"n":75,"o":265.1,"t":"2026-10-20T19:20:00Z","v":1100,"vw":264.946165},{"c":265.18,"h":265.3,"l":264.72,"n":58,"o":264.72,"t":"2026-10-20T19:25:00Z","v":1193,"vw":265.004516},{"c":265.345,"h":265.345,"l":265.01,"n":92,"o":265.26,"t":"2026-10-20T19:30:00Z","v":1433,"vw":265.210325},{"c":265.48,"h":265.62,"l":265.205,"n":115,"o":265.41,"t":"2026-10-20T19:35:00Z","v":1516,"vw":265.445688},{"c":266.07,"h":266.07,"l":265.59,"n":210,"o":265.76,"t":"2026-10-20T19:40:00Z","v":1316,"vw":265.797615},{"c":266.185,"h":266.55,"l":265.83,"n":146,"o":265.97,"t":"2026-10-20T19:45:00Z","v":2152,"vw":266.206278},{"c":266.68,"h":266.94,"l":266.22,"n":299,"o":266.47,"t":"2026-10-20T19:50:00Z","v":4524,"vw":266.542509},{"c":266.73,"h":267.14,"l":266.29,"n":1320,"o":266.89,"t":"2026-10-20T19:55:00Z","v":37866,"vw":266.680265},{"c":266.63,"h":266.778,"l":266.63,"n":32,"o":266.778,"t":"2026-10-20T20:00:00Z","v":76470,"vw":266.630101},{"c":269.02,"h":269.02,"l":269.02,"n":12,"o":269.02,"t":"2026-10-21T13:30:00Z","v":924,"vw":269.02},{"c":265.5076,"h":268.25,"l":265.5076,"n":19,"o":268.25,"t":"2026-10-21T13:35:00Z","v":1047,"vw":267.147409},{"c":266.3,"h":266.3,"l":266.3,"n":15,"o":266.3,"t":"2026-10-21T13:40:00Z","v":180,"vw":266.3},{"c":265.0172,"h":270.01,"l":265.0172,"n":13,"o":266.7101,"t":"2026-10-21T13:45:00Z","v":293,"vw":266.671043},{"c":267.65,"h":270.1,"l":266.52,"n":90,"o":268.68,"t":"2026-10-21T13:50:00Z","v":5218,"vw":268.528747},{"c":267.16,"h":268.265,"l":267.16,"n":79,"o":267.85,"t":"2026-10-21T13:55:00Z","v":569,"vw":267.88877},{"c":267.14,"h":267.14,"l":267.14,"n":1,"o":267.14,"t":"2026-10-21T14:00:00Z","v":100,"vw":267.14},{"c":266.46,"h":266.46,"l":266.39,"n":24,"o":266.39,"t":"2026-10-21T14:05:00Z","v":336,"vw":266.414444},{"c":267.535,"h":269.4,"l":266.79,"n":401,"o":266.79,"t":"2026-10-21T14:10:00Z","v":3650,"vw":268.006899},{"c":268.3,"h":268.39,"l":267.83,"n":67,"o":267.83,"t":"2026-10-21T14:15:00Z","v":566,"vw":268.096244},{"c":267.985,"h":267.985,"l":267.985,"n":1,"o":267.985,"t":"2026-10-21T14:25:00Z","v":100,"vw":267.985},{"c":268.56,"h":268.56,"l":268.205,"n":42,"o":268.23,"t":"2026-10-21T14:35:00Z","v":739,"vw":268.346449},{"c":268.235,"h":268.235,"l":268.235,"n":4,"o":268.235,"t":"2026-10-21T14:40:00Z","v":116,"vw":268.235},{"c":269.6,"h":269.6,"l":269.6,"n":18,"o":269.6,"t":"2026-10-21T14:50:00Z","v":107,"vw":269.6},{"c":269.42,"h":270.305,"l":269.05,"n":48,"o":270.11,"t":"2026-10-21T14:55:00Z","v":1166,"vw":269.527528},{"c":269.775,"h":269.775,"l":269.775,"n":6,"o":269.775,"t":"2026-10-21T15:00:00Z","v":124,"vw":269.775},{"c":270.24,"h":270.24,"l":270.24,"n":8,"o":270.24,"t":"2026-10-21T15:05:00Z","v":125,"vw":270.24},{"c":270.39,"h":270.39,"l":270.39,"n":30,"o":270.39,"t":"2026-10-21T15:10:00Z","v":281,"vw":270.39},{"c":269.89,"h":270.5078,"l":269.76,"n":28,"o":269.76,"t":"2026-10-21T15:15:00Z","v":1180,"vw":270.258693},{"c":271.14,"h":271.32,"l":269.89,"n":141,"o":270.39,"t":"2026-10-21T15:20:00Z","v":6461,"vw":270.548342},{"c":270.17,"h":271.01,"l":270.17,"n":31,"o":270.615,"t":"2026-10-21T15:25:00Z","v":964,"vw":270.732305},{"c":271.24,"h":271.24,"l":270.585,"n":58,"o":270.86,"t":"2026-10-21T15:30:00Z","v":3009,"vw":270.872074},{"c":270.95,"h":272.06,"l":270.73,"n":204,"o":270.73,"t":"2026-10-21T15:35:00Z","v":5995,"vw":271.244317},{"c":270.91,"h":271.6295,"l":270.23,"n":133,"o":271.565,"t":"2026-10-21T15:40:00Z","v":3037,"vw":271.055662},{"c":271.08,"h":272.29,"l":270.55,"n":149,"o":271.225,"t":"2026-10-21T15:45:00Z","v":11436,"vw":271.387707},{"c":271.18,"h":271.18,"l":271.18,"n":5,"o":271.18,"t":"2026-10-21T15:50:00Z","v":70,"vw":271.18},{"c":271.79,"h":271.79,"l":270.42,"n":39,"o":271.08,"t":"2026-10-21T16:00:00Z","v":791,"vw":271.24626},{"c":270.69,"h":270.69,"l":270.69,"n":36,"o":270.69,"t":"2026-10-21T16:05:00Z","v":345,"vw":270.69},{"c":270.57,"h":270.57,"l":270.57,"n":14,"o":270.57,"t":"2026-10-21T16:10:00Z","v":236,"vw":270.57},{"c":271.63,"h":272.07,"l":270.495,"n":150,"o":270.82,"t":"2026-10-21T16:15:00Z","v":6086,"vw":271.256957},{"c":271.13,"h":271.62,"l":271.13,"n":21,"o":271.29,"t":"2026-10-21T16:20:00Z","v":662,"vw":271.296442},{"c":271.63,"h":271.63,"l":271.14,"n":46,"o":271.38,"t":"2026-10-21T16:25:00Z","v":1020,"vw":271.416491},{"c":271.79,"h":271.79,"l":271.405,"n":10,"o":271.405,"t":"2026-10-21T16:30:00Z","v":233,"vw":271.641923},{"c":271.415,"h":271.99,"l":271.405,"n":32,"o":271.405,"t":"2026-10-21T16:35:00Z","v":482,"vw":271.55625},{"c":271.81,"h":272.0634,"l":270.89,"n":11,"o":272.0634,"t":"2026-10-21T16:50:00Z","v":1310,"vw":271.904881},{"c":270.965,"h":271.475,"l":270.78,"n":41,"o":271.475,"t":"2026-10-21T17:00:00Z","v":686,"vw":271.092549},{"c":270.52,"h":270.92,"l":270.31,"n":89,"o":270.8,"t":"2026-10-21T17:05:00Z","v":1693,"vw":270.530011},{"c":270.49,"h":270.49,"l":270.49,"n":5,"o":270.49,"t":"2026-10-21T17:10:00Z","v":116,"vw":270.49},{"c":270.08,"h":270.555,"l":270.08,"n":52,"o":270.555,"t":"2026-10-21T17:15:00Z","v":1018,"vw":270.319917},{"c":270.6,"h":270.6,"l":269.95,"n":56,"o":269.95,"t":"2026-10-21T17:20:00Z","v":1456,"vw":270.29},{"c":269.82,"h":270.53,"l":269.82,"n":53,"o":270.53,"t":"2026-10-21T17:25:00Z","v":2260,"vw":270.236979},{"c":269.27,"h":270.06,"l":269.13,"n":503,"o":269.71,"t":"2026-10-21T17:30:00Z","v":15281,"vw":269.478935},{"c":268.72,"h":269.53,"l":268.26,"n":236,"o":269.27,"t":"2026-10-21T17:35:00Z","v":10509,"vw":268.980894},{"c":269.27,"h":269.4,"l":268.65,"n":75,"o":268.65,"t":"2026-10-21T17:40:00Z","v":1368,"vw":269.067381},{"c":269.47,"h":269.559,"l":269.11,"n":16,"o":269.14,"t":"2026-10-21T17:45:00Z","v":810,"vw":269.232413},{"c":269.37,"h":269.73,"l":269.32,"n":75,"o":269.38,"t":"2026-10-21T17:50:00Z","v":1556,"vw":269.437351},{"c":269.38,"h":269.38,"l":269.38,"n":4,"o":269.38,"t":"2026-10-21T17:55:00Z","v":93,"vw":269.38},{"c":269.6,"h":269.7,"l":269.23,"n":132,"o":269.7,"t":"2026-10-21T18:00:00Z","v":3039,"vw":269.571015},{"c":269.88,"h":269.96,"l":269.74,"n":92,"o":269.74,"t":"2026-10-21T18:10:00Z","v":1750,"vw":269.875561},{"c":270.02,"h":270.02,"l":270.02,"n":18,"o":270.02,"t":"2026-10-21T18:15:00Z","v":204,"vw":270.02},{"c":271.45,"h":271.82,"l":269.91,"n":161,"o":269.91,"t":"2026-10-21T18:20:00Z","v":5640,"vw":270.775332},{"c":271.04,"h":271.5,"l":270.15,"n":60,"o":271.36,"t":"2026-10-21T18:25:00Z","v":43576,"vw":270.962833},{"c":270.53,"h":270.565,"l":270.175,"n":16,"o":270.565,"t":"2026-10-21T18:30:00Z","v":469,"vw":270.440497},{"c":269.6,"h":270.86,"l":269.6,"n":39,"o":270.185,"t":"2026-10-21T18:35:00Z","v":1026,"vw":270.143838},{"c":269.83,"h":270.75,"l":269.61,"n":115,"o":269.85,"t":"2026-10-21T18:40:00Z","v":3185,"vw":269.989152},{"c":270.59,"h":270.82,"l":270.032,"n":112,"o":270.435,"t":"2026-10-21T18:45:00Z","v":4236,"vw":270.351727},{"c":270.93,"h":271.37,"l":270.485,"n":97,"o":270.59,"t":"2026-10-21T18:50:00Z","v":3218,"vw":271.038529},{"c":270.55,"h":270.81,"l":270.53,"n":38,"o":270.75,"t":"2026-10-21T18:55:00Z","v":2268,"vw":270.69843},{"c":271.28,"h":271.42,"l":270.39,"n":113,"o":270.92,"t":"2026-10-21T19:00:00Z","v":3902,"vw":270.914105},{"c":271.2,"h":271.41,"l":271.2,"n":25,"o":271.25,"t":"2026-10-21T19:05:00Z","v":509,"vw":271.253419},{"c":271.41,"h":271.74,"l":271.41,"n":57,"o":271.52,"t":"2026-10-21T19:10:00Z","v":1196,"vw":271.603083},{"c":271.19,"h":272.31,"l":271.19,"n":37,"o":271.8,"t":"2026-10-21T19:15:00Z","v":1147,"vw":271.57729},{"c":271.75,"h":272.4,"l":271.18,"n":209,"o":271.29,"t":"2026-10-21T19:20:00Z","v":7833,"vw":271.659894},{"c":271.53,"h":272.41,"l":271.53,"n":69,"o":271.7,"t":"2026-10-21T19:25:00Z","v":1524,"vw":271.830845},{"c":271.45,"h":272.41,"l":271.44,"n":69,"o":271.65,"t":"2026-10-21T19:30:00Z","v":1344,"vw":271.609824},{"c":271.745,"h":271.8,"l":271.4,"n":65,"o":271.47,"t":"2026-10-21T19:35:00Z","v":1474,"vw":271.49425},{"c":272.52,"h":272.855,"l":271.42,"n":223,"o":271.42,"t":"2026-10-21T19:40:00Z","v":5011,"vw":272.31002},{"c":274.73,"h":274.92,"l":272.76,"n":316,"o":272.76,"t":"2026-10-21T19:45:00Z","v":8415,"vw":273.899935},{"c":274.695,"h":275.12,"l":274.02,"n":236,"o":274.37,"t":"2026-10-21T19:50:00Z","v":5709,"vw":274.497361},{"c":273.99,"h":274.73,"l":272.76,"n":1417,"o":274.26,"t":"2026-10-21T19:55:00Z","v":41192,"vw":273.830923},{"c":273.99,"h":274,"l":273.99,"n":23,"o":273.99,"t":"2026-10-21T20:00:00Z","v":71093,"vw":273.999977},{"c":270.5,"h":272.5,"l":270.5,"n":13,"o":272.5,"t":"2026-10-22T09:05:00Z","v":641,"vw":271.568301},{"c":274,"h":274.5,"l":274,"n":8,"o":274.5,"t":"2026-10-22T11:20:00Z","v":295,"vw":274.341379},{"c":279.115,"h":282.05,"l":274,"n":36,"o":275.85,"t":"2026-10-22T13:30:00Z","v":2070,"vw":276.238678},{"c":279.335,"h":282.13,"l":279.335,"n":18,"o":281.275,"t":"2026-10-22T13:40:00Z","v":307,"vw":280.913333},{"c":278.74,"h":279,"l":278.34,"n":78,"o":278.84,"t":"2026-10-22T13:45:00Z","v":761,"vw":278.763334},{"c":279.23,"h":279.27,"l":277.77,"n":215,"o":278.79,"t":"2026-10-22T13:50:00Z","v":9962,"vw":278.405854},{"c":278.345,"h":279.34,"l":278.3,"n":236,"o":278.76,"t":"2026-10-22T13:55:00Z","v":4157,"vw":278.781637},{"c":277.39,"h":278.6,"l":277.32,"n":73,"o":278.6,"t":"2026-10-22T14:00:00Z","v":3967,"vw":277.810505},{"c":278.01,"h":278.01,"l":276.875,"n":65,"o":277.57,"t":"2026-10-22T14:05:00Z","v":1489,"vw":277.263492},{"c":279.2,"h":279.46,"l":278.03,"n":286,"o":278.03,"t":"2026-10-22T14:10:00Z","v":6913,"vw":278.727555},{"c":277.52,"h":279.52,"l":277.41,"n":269,"o":279.2,"t":"2026-10-22T14:15:00Z","v":12786,"vw":278.693377},{"c":277.715,"h":277.9,"l":276.965,"n":19,"o":276.965,"t":"2026-10-22T14:20:00Z","v":368,"vw":277.552857},{"c":277.915,"h":278.31,"l":277.03,"n":15,"o":277.775,"t":"2026-10-22T14:25:00Z","v":618,"vw":277.796913},{"c":278.145,"h":278.82,"l":277.805,"n":104,"o":278.705,"t":"2026-10-22T14:30:00Z","v":1360,"vw":278.311261},{"c":278.245,"h":278.245,"l":277.84,"n":30,"o":278.17,"t":"2026-10-22T14:35:00Z","v":507,"vw":278.050355},{"c":277.8383,"h":278.245,"l":277.8383,"n":36,"o":278.245,"t":"2026-10-22T14:40:00Z","v":341,"vw":277.941333},{"c":278.755,"h":278.77,"l":278.08,"n":64,"o":278.45,"t":"2026-10-22T14:45:00Z","v":1518,"vw":278.701331},{"c":279.64,"h":279.64,"l":278.715,"n":39,"o":278.95,"t":"2026-10-22T14:50:00Z","v":784,"vw":279.022807},{"c":280.125,"h":280.17,"l":279.48,"n":181,"o":279.52,"t":"2026-10-22T14:55:00Z","v":6457,"vw":279.984051},{"c":279.61,"h":280.01,"l":279.085,"n":84,"o":280.01,"t":"2026-10-22T15:00:00Z","v":3454,"vw":279.499026},{"c":279.5,"h":279.71,"l":279.075,"n":46,"o":279.71,"t":"2026-10-22T15:05:00Z","v":1011,"vw":279.266637},{"c":279.535,"h":279.64,"l":279.535,"n":30,"o":279.605,"t":"2026-10-22T15:10:00Z","v":589,"vw":279.609929},{"c":279.36,"h":279.64,"l":279.2,"n":92,"o":279.64,"t":"2026-10-22T15:15:00Z","v":1800,"vw":279.383004},{"c":280.17,"h":280.17,"l":279.385,"n":185,"o":279.385,"t":"2026-10-22T15:20:00Z","v":4713,"vw":279.623863},{"c":279.9,"h":279.91,"l":279.9,"n":40,"o":279.91,"t":"2026-10-22T15:25:00Z","v":293,"vw":279.905},{"c":279.315,"h":280.36,"l":279.27,"n":67,"o":280.16,"t":"2026-10-22T15:30:00Z","v":1813,"vw":279.729517},{"c":280.1,"h":280.1,"l":279.715,"n":26,"o":279.715,"t":"2026-10-22T15:35:00Z","v":473,"vw":279.785625},{"c":280.3,"h":280.3,"l":279.82,"n":16,"o":279.82,"t":"2026-10-22T15:40:00Z","v":346,"vw":279.892592},{"c":279.59,"h":280.23,"l":279.26,"n":128,"o":280.23,"t":"2026-10-22T15:45:00Z","v":2033,"vw":279.714643},{"c":279.12,"h":279.2,"l":278.71,"n":28,"o":279.2,"t":"2026-10-22T15:50:00Z","v":693,"vw":279.051923},{"c":278.46,"h":279.295,"l":278.46,"n":48,"o":279.185,"t":"2026-10-22T15:55:00Z","v":1262,"vw":278.944341},{"c":278.94,"h":278.94,"l":278.08,"n":30,"o":278.11,"t":"2026-10-22T16:00:00Z","v":369,"vw":278.3375},{"c":278.46,"h":278.785,"l":278.46,"n":27,"o":278.755,"t":"2026-10-22T16:05:00Z","v":342,"vw":278.69625},{"c":277.83,"h":279.11,"l":277.6,"n":55,"o":279.11,"t":"2026-10-22T16:10:00Z","v":950,"vw":278.25},{"c":277.06,"h":278.33,"l":277.06,"n":21,"o":278.33,"t":"2026-10-22T16:15:00Z","v":556,"vw":277.446719},{"c":276.335,"h":277.5,"l":276.325,"n":39,"o":277.03,"t":"2026-10-22T16:20:00Z","v":1332,"vw":276.838885},{"c":277.48,"h":277.76,"l":276.5,"n":143,"o":276.84,"t":"2026-10-22T16:25:00Z","v":3678,"vw":277.21513},{"c":278,"h":278,"l":277.545,"n":11,"o":277.565,"t":"2026-10-22T16:30:00Z","v":348,"vw":277.624286},{"c":277.105,"h":277.875,"l":276.965,"n":122,"o":277.875,"t":"2026-10-22T16:40:00Z","v":3397,"vw":277.370637},{"c":277.165,"h":277.165,"l":277.1,"n":15,"o":277.1,"t":"2026-10-22T16:45:00Z","v":286,"vw":277.11625},{"c":277.87,"h":277.87,"l":277.275,"n":41,"o":277.275,"t":"2026-10-22T16:50:00Z","v":665,"vw":277.56764},{"c":277.59,"h":277.665,"l":277.59,"n":96,"o":277.665,"t":"2026-10-22T16:55:00Z","v":883,"vw":277.629643},{"c":277.59,"h":277.59,"l":277.59,"n":20,"o":277.59,"t":"2026-10-22T17:00:00Z","v":181,"vw":277.59},{"c":277.155,"h":277.78,"l":277.085,"n":175,"o":277.35,"t":"2026-10-22T17:05:00Z","v":5543,"vw":277.415301},{"c":276.83,"h":277.125,"l":276.83,"n":39,"o":277.01,"t":"2026-10-22T17:10:00Z","v":808,"vw":276.962248},{"c":276.89,"h":276.93,"l":276.435,"n":101,"o":276.8,"t":"2026-10-22T17:15:00Z","v":2429,"vw":276.63736},{"c":277.4,"h":277.4,"l":276.725,"n":107,"o":276.725,"t":"2026-10-22T17:20:00Z","v":2014,"vw":277.128053},{"c":277.33,"h":277.33,"l":277.05,"n":67,"o":277.05,"t":"2026-10-22T17:25:00Z","v":1048,"vw":277.161305},{"c":277.5,"h":277.5,"l":277.11,"n":79,"o":277.26,"t":"2026-10-22T17:30:00Z","v":949,"vw":277.237018},{"c":277.06,"h":277.43,"l":276.97,"n":64,"o":277.08,"t":"2026-10-22T17:35:00Z","v":2218,"vw":277.047658},{"c":278.46,"h":278.46,"l":277.09,"n":407,"o":277.09,"t":"2026-10-22T17:40:00Z","v":11170,"vw":277.501584},{"c":278.485,"h":278.485,"l":278.23,"n":19,"o":278.23,"t":"2026-10-22T17:45:00Z","v":556,"vw":278.259444},{"c":277.295,"h":278.33,"l":276.96,"n":273,"o":278.33,"t":"2026-10-22T17:50:00Z","v":6800,"vw":277.369053},{"c":277.625,"h":277.625,"l":277.33,"n":34,"o":277.345,"t":"2026-10-22T17:55:00Z","v":903,"vw":277.367485},{"c":277.195,"h":277.335,"l":276.95,"n":71,"o":277.335,"t":"2026-10-22T18:00:00Z","v":985,"vw":277.2315},{"c":277.055,"h":277.24,"l":277.055,"n":20,"o":277.055,"t":"2026-10-22T18:05:00Z","v":631,"vw":277.086429},{"c":277.125,"h":277.185,"l":277.08,"n":11,"o":277.08,"t":"2026-10-22T18:10:00Z","v":161,"vw":277.13},{"c":277.41,"h":277.68,"l":276.79,"n":122,"o":276.79,"t":"2026-10-22T18:15:00Z","v":2248,"vw":277.331917},{"c":277.65,"h":278.07,"l":277.07,"n":76,"o":277.75,"t":"2026-10-22T18:20:00Z","v":1104,"vw":277.573746},{"c":277.68,"h":278.13,"l":277.63,"n":41,"o":278.13,"t":"2026-10-22T18:25:00Z","v":551,"vw":277.714006},{"c":277.535,"h":277.93,"l":277.535,"n":26,"o":277.635,"t":"2026-10-22T18:30:00Z","v":339,"vw":277.653},{"c":278.55,"h":278.55,"l":277.535,"n":85,"o":277.535,"t":"2026-10-22T18:35:00Z","v":1276,"vw":277.873109},{"c":278.545,"h":278.545,"l":278.545,"n":25,"o":278.545,"t":"2026-10-22T18:40:00Z","v":222,"vw":278.545},{"c":278.85,"h":278.88,"l":278.25,"n":43,"o":278.615,"t":"2026-10-22T18:45:00Z","v":1260,"vw":278.519388},{"c":278.89,"h":278.89,"l":278.5,"n":203,"o":278.655,"t":"2026-10-22T18:50:00Z","v":2692,"vw":278.590678},{"c":279.195,"h":279.23,"l":278.98,"n":80,"o":279.11,"t":"2026-10-22T18:55:00Z","v":1159,"vw":279.111877},{"c":278.865,"h":279.24,"l":278.81,"n":82,"o":279.23,"t":"2026-10-22T19:00:00Z","v":1354,"vw":278.996743},{"c":279.74,"h":279.92,"l":278.865,"n":130,"o":278.865,"t":"2026-10-22T19:05:00Z","v":2325,"vw":279.345603},{"c":279.46,"h":280.085,"l":279.42,"n":50,"o":280.085,"t":"2026-10-22T19:10:00Z","v":763,"vw":279.646256},{"c":279.435,"h":279.83,"l":278.94,"n":41,"o":278.94,"t":"2026-10-22T19:15:00Z","v":736,"vw":279.252447},{"c":279.27,"h":279.555,"l":278.6,"n":202,"o":279.555,"t":"2026-10-22T19:20:00Z","v":4076,"vw":279.06998},{"c":279.145,"h":279.49,"l":278.66,"n":124,"o":279.095,"t":"2026-10-22T19:25:00Z","v":1536,"vw":278.997065},{"c":279.38,"h":279.725,"l":279.15,"n":263,"o":279.15,"t":"2026-10-22T19:30:00Z","v":4634,"vw":279.490009},{"c":279.39,"h":279.5,"l":279.07,"n":33,"o":279.325,"t":"2026-10-22T19:35:00Z","v":778,"vw":279.212308},{"c":279.245,"h":279.475,"l":278.85,"n":212,"o":279.265,"t":"2026-10-22T19:40:00Z","v":4332,"vw":279.149716},{"c":279.45,"h":279.61,"l":279.03,"n":217,"o":279.33,"t":"2026-10-22T19:45:00Z","v":3297,"vw":279.296937},{"c":280.305,"h":280.56,"l":279.08,"n":411,"o":279.46,"t":"2026-10-22T19:50:00Z","v":7425,"vw":279.667675},{"c":279.05,"h":280.51,"l":278.8,"n":1529,"o":280.01,"t":"2026-10-22T19:55:00Z","v":34412,"vw":279.328307},{"c":278.99,"h":278.99,"l":278.99,"n":39,"o":278.99,"t":"2026-10-22T20:00:00Z","v":78398,"vw":278.99}],"history":[{"c":190.57,"h":193.48,"l":190.41,"n":2467,"o":192.76,"t":"2024-10-21T04:00:00Z","v":51241,"vw":191.086043},{"c":189.93,"h":191.25,"l":188.7,"n":2009,"o":189.645,"t":"2024-10-22T04:00:00Z","v":35948,"vw":189.936334},{"c":184,"h":187.105,"l":174.855,"n":4056,"o":186.22,"t":"2024-10-23T04:00:00Z","v":94667,"vw":182.512378},{"c":189.11,"h":189.82,"l":183.82,"n":4564,"o":183.82,"t":"2024-10-24T04:00:00Z","v":119327,"vw":188.373604},{"c":187.01,"h":191.055,"l":186.79,"n":3790,"o":189,"t":"2024-10-25T04:00:00Z","v":107796,"vw":188.596539},{"c":185.92,"h":188.685,"l":185.4001,"n":3150,"o":188.23,"t":"2024-10-28T04:00:00Z","v":82918,"vw":186.401138},{"c":185.27,"h":186.915,"l":184.07,"n":3165,"o":184.26,"t":"2024-10-29T04:00:00Z","v":59226,"vw":185.316087},{"c":184.31,"h":186.77,"l":184.31,"n":2217,"o":185,"t":"2024-10-30T04:00:00Z","v":47477,"vw":185.133608},{"c":179.81,"h":184.07,"l":179.8,"n":2720,"o":183.25,"t":"2024-10-31T04:00:00Z","v":54461,"vw":180.992745},{"c":179.88,"h":181.83,"l":178.98,"n":2774,"o":179.79,"t":"2024-11-01T04:00:00Z","v":53476,"vw":179.848219},{"c":179.53,"h":181.21,"l":179.53,"n":2987,"o":179.75,"t":"2024-11-04T05:00:00Z","v":73565,"vw":179.989941},{"c":181.76,"h":182.23,"l":175.82,"n":3017,"o":175.82,"t":"2024-11-05T05:00:00Z","v":70241,"vw":181.093448},{"c":198.55,"h":199.78,"l":190.37,"n":5528,"o":191.1,"t":"2024-11-06T05:00:00Z","v":116658,"vw":196.724806},{"c":195.74,"h":199.54,"l":195,"n":3181,"o":198.84,"t":"2024-11-07T05:00:00Z","v":54440,"vw":196.336205},{"c":200.73,"h":201.51,"l":195,"n":3670,"o":195,"t":"2024-11-08T05:00:00Z","v":127190,"vw":199.902796},{"c":203.73,"h":205.38,"l":201.79,"n":3099,"o":202.59,"t":"2024-11-11T05:00:00Z","v":47881,"vw":203.667141},{"c":200.23,"h":204.1,"l":199.75,"n":2785,"o":203.79,"t":"2024-11-12T05:00:00Z","v":50443,"vw":201.144419},{"c":198.97,"h":204.7099,"l":198.39,"n":2037,"o":202.15,"t":"2024-11-13T05:00:00Z","v":37984,"vw":199.865267},{"c":196.97,"h":200.26,"l":192.749,"n":3007,"o":200.26,"t":"2024-11-14T05:00:00Z","v":74743,"vw":196.934855},{"c":196.02,"h":199.07,"l":196.01,"n":2687,"o":198.76,"t":"2024-11-15T05:00:00Z","v":54270,"vw":197.002313},{"c":195.44,"h":197.2191,"l":194.15,"n":2694,"o":196.69,"t":"2024-11-18T05:00:00Z","v":54271,"vw":195.584966},{"c":192.83,"h":195.27,"l":192.07,"n":2729,"o":193.49,"t":"2024-11-19T05:00:00Z","v":66716,"vw":193.0704},{"c":191.63,"h":192.88,"l":189.33,"n":4111,"o":191.55,"t":"2024-11-20T05:00:00Z","v":81890,"vw":191.145966},{"c":196.07,"h":197,"l":192.01,"n":3963,"o":193.47,"t":"2024-11-21T05:00:00Z","v":75466,"vw":195.553804},{"c":200.23,"h":200.635,"l":197.71,"n":2884,"o":197.71,"t":"2024-11-22T05:00:00Z","v":55793,"vw":199.84809},{"c":204.58,"h":208.2,"l":202.145,"n":3546,"o":202.75,"t":"2024-11-25T05:00:00Z","v":89436,"vw":205.343632},{"c":206.22,"h":207.2737,"l":203.15,"n":3454,"o":203.15,"t":"2024-11-26T05:00:00Z","v":79300,"vw":205.873756},{"c":202.84,"h":207.91,"l":202.84,"n":2371,"o":207.91,"t":"2024-11-27T05:00:00Z","v":49086,"vw":203.253641},{"c":200.87,"h":203.52,"l":200.67,"n":1691,"o":203.02,"t":"2024-11-29T05:00:00Z","v":122415,"vw":201.314078},{"c":201.17,"h":202.685,"l":198.89,"n":3078,"o":201,"t":"2024-12-02T05:00:00Z","v":101785,"vw":200.975059},{"c":199.59,"h":203.375,"l":199.54,"n":2932,"o":200.66,"t":"2024-12-03T05:00:00Z","v":59528,"vw":200.56266},{"c":200.32,"h":201.86,"l":198.46,"n":2364,"o":200.555,"t":"2024-12-04T05:00:00Z","v":51893,"vw":200.022563},{"c":196.38,"h":199.27,"l":196.025,"n":2496,"o":199.27,"t":"2024-12-05T05:00:00Z","v":46683,"vw":196.765316},{"c":196.49,"h":197.62,"l":194.8087,"n":2279,"o":196.18,"t":"2024-12-06T05:00:00Z","v":36235,"vw":196.49012},{"c":194.7,"h":197.74,"l":194.57,"n":3194,"o":196.89,"t":"2024-12-09T05:00:00Z","v":104845,"vw":195.108031},{"c":194.48,"h":195.74,"l":193.5,"n":3392,"o":194.25,"t":"2024-12-10T05:00:00Z","v":86370,"vw":194.607202},{"c":196.13,"h":198.63,"l":193.7025,"n":2359,"o":195.73,"t":"2024-12-11T05:00:00Z","v":58713,"vw":196.425423},{"c":192.71,"h":194.64,"l":192.33,"n":2298,"o":194.53,"t":"2024-12-12T05:00:00Z","v":45493,"vw":193.090228},{"c":190.05,"h":192.53,"l":189.585,"n":3568,"o":191.87,"t":"2024-12-13T05:00:00Z","v":70597,"vw":190.394395},{"c":190.39,"h":192.4,"l":189.385,"n":3654,"o":190.42,"t":"2024-12-16T05:00:00Z","v":67406,"vw":190.615812},{"c":186.29,"h":191.04,"l":185.525,"n":3729,"o":188.69,"t":"2024-12-17T05:00:00Z","v":85924,"vw":186.988812},{"c":179.28,"h":189.025,"l":178.5,"n":4560,"o":188.03,"t":"2024-12-18T05:00:00Z","v":109613,"vw":181.778339},{"c":177.27,"h":181.47,"l":177.24,"n":4025,"o":181.47,"t":"2024-12-19T05:00:00Z","v":65991,"vw":178.024352},{"c":179.13,"h":179.75,"l":174.13,"n":4637,"o":176.09,"t":"2024-12-20T05:00:00Z","v":238010,"vw":178.363806},{"c":176.33,"h":178.63,"l":175.1342,"n":3428,"o":177.2,"t":"2024-12-23T05:00:00Z","v":52693,"vw":176.277503},{"c":177.3,"h":177.37,"l":175.55,"n":1802,"o":175.96,"t":"2024-12-24T05:00:00Z","v":29366,"vw":176.661526},{"c":176.61,"h":176.61,"l":174.8001,"n":3298,"o":175.36,"t":"2024-12-26T05:00:00Z","v":60430,"vw":176.102979},{"c":172.79,"h":177.015,"l":170.935,"n":3514,"o":175.69,"t":"2024-12-27T05:00:00Z","v":123012,"vw":172.369142},{"c":171,"h":173.15,"l":169.14,"n":3159,"o":173.15,"t":"2024-12-30T05:00:00Z","v":63340,"vw":171.483411},{"c":171.09,"h":173.94,"l":170.8,"n":2038,"o":171.97,"t":"2024-12-31T05:00:00Z","v":38274,"vw":171.350898},{"c":170.32,"h":174.935,"l":169.15,"n":3531,"o":173.3,"t":"2025-01-02T05:00:00Z","v":60143,"vw":170.660157},{"c":171.28,"h":171.77,"l":169.1745,"n":2953,"o":170.29,"t":"2025-01-03T05:00:00Z","v":54985,"vw":170.82834},{"c":169.33,"h":173.17,"l":169.01,"n":3830,"o":171.22,"t":"2025-01-06T05:00:00Z","v":71176,"vw":170.089267},{"c":204.69,"h":243.7,"l":195.5,"n":26286,"o":236.775,"t":"2025-01-07T05:00:00Z","v":1181852,"vw":208.103046},{"c":214.48,"h":217.97,"l":197.56,"n":15162,"o":197.98,"t":"2025-01-08T05:00:00Z","v":601375,"vw":209.888396},{"c":220.7,"h":222.76,"l":208.525,"n":9462,"o":212.05,"t":"2025-01-10T05:00:00Z","v":393200,"vw":217.080383},{"c":226.53,"h":226.94,"l":219.27,"n":6268,"o":221,"t":"2025-01-13T05:00:00Z","v":197063,"vw":223.766436},{"c":225,"h":226,"l":222.08,"n":5160,"o":225.49,"t":"2025-01-14T05:00:00Z","v":144671,"vw":224.680169},{"c":230.5,"h":231.16,"l":225.36,"n":5315,"o":227,"t":"2025-01-15T05:00:00Z","v":222711,"vw":229.565321},{"c":228.9,"h":232.14,"l":228.6,"n":4068,"o":230.5,"t":"2025-01-16T05:00:00Z","v":131057,"vw":229.719225},{"c":222.46,"h":231.39,"l":222.27,"n":4553,"o":231.39,"t":"2025-01-17T05:00:00Z","v":131586,"vw":224.892925},{"c":226.75,"h":227.54,"l":220.97,"n":4889,"o":221.49,"t":"2025-01-21T05:00:00Z","v":134390,"vw":225.257385},{"c":229.22,"h":229.28,"l":224.3237,"n":3284,"o":225.58,"t":"2025-01-22T05:00:00Z","v":170509,"vw":227.819226},{"c":222.21,"h":231.73,"l":221.61,"n":3737,"o":229.04,"t":"2025-01-23T05:00:00Z","v":191806,"vw":225.011195},{"c":220.28,"h":222.18,"l":218.645,"n":2561,"o":221.4,"t":"2025-01-24T05:00:00Z","v":70355,"vw":220.316195},{"c":227.24,"h":228.2246,"l":219.78,"n":4104,"o":220.06,"t":"2025-01-27T05:00:00Z","v":147502,"vw":224.871117},{"c":224.1,"h":228.93,"l":224.1,"n":3077,"o":225.9,"t":"2025-01-28T05:00:00Z","v":56704,"vw":225.975635},{"c":216.95,"h":224.025,"l":216.52,"n":3355,"o":223.2,"t":"2025-01-29T05:00:00Z","v":90398,"vw":218.25693},{"c":215.75,"h":221.4306,"l":215.33,"n":2600,"o":219.05,"t":"2025-01-30T05:00:00Z","v":64492,"vw":217.404278},{"c":214.32,"h":219.87,"l":213.86,"n":3089,"o":214.78,"t":"2025-01-31T05:00:00Z","v":86330,"vw":215.352776},{"c":215.31,"h":218.995,"l":211.34,"n":3769,"o":213.14,"t":"2025-02-03T05:00:00Z","v":66660,"vw":215.689076},{"c":222.34,"h":223.695,"l":213.87,"n":3385,"o":213.87,"t":"2025-02-04T05:00:00Z","v":79017,"vw":221.333287},{"c":222.11,"h":227.32,"l":220.16,"n":3967,"o":222.86,"t":"2025-02-05T05:00:00Z","v":81485,"vw":223.483392},{"c":223.44,"h":223.79,"l":219.5912,"n":2999,"o":221.98,"t":"2025-02-06T05:00:00Z","v":53677,"vw":222.351656},{"c":219.39,"h":223.58,"l":216.38,"n":3993,"o":223.47,"t":"2025-02-07T05:00:00Z","v":92140,"vw":218.539216},{"c":220,"h":222.3196,"l":218.0851,"n":2985,"o":219.81,"t":"2025-02-10T05:00:00Z","v":60741,"vw":220.03353},{"c":220.78,"h":222.151,"l":219.17,"n":2578,"o":219.17,"t":"2025-02-11T05:00:00Z","v":48197,"vw":220.903663},{"c":216.5,"h":220.24,"l":211.88,"n":3404,"o":215.99,"t":"2025-02-12T05:00:00Z","v":79965,"vw":217.632658},{"c":216.21,"h":217.19,"l":215,"n":3822,"o":216.49,"t":"2025-02-13T05:00:00Z","v":89029,"vw":216.327112},{"c":213.02,"h":216.8499,"l":213,"n":2662,"o":213.1,"t":"2025-02-14T05:00:00Z","v":72135,"vw":214.476437},{"c":211.01,"h":213.98,"l":209.42,"n":4223,"o":210.95,"t":"2025-02-18T05:00:00Z","v":129068,"vw":210.803024},{"c":215.02,"h":215.7,"l":210.05,"n":2927,"o":210.05,"t":"2025-02-19T05:00:00Z","v":103905,"vw":213.955568},{"c":213.72,"h":214.78,"l":211,"n":1868,"o":213.08,"t":"2025-02-20T05:00:00Z","v":30796,"vw":213.571185},{"c":210.29,"h":215.7,"l":209.56,"n":2936,"o":215.7,"t":"2025-02-21T05:00:00Z","v":69099,"vw":211.153703},{"c":210.27,"h":212.61,"l":209.56,"n":3006,"o":211.34,"t":"2025-02-24T05:00:00Z","v":75330,"vw":210.520038},{"c":213.42,"h":215.54,"l":210.72,"n":3059,"o":210.72,"t":"2025-02-25T05:00:00Z","v":73015,"vw":213.808471},{"c":210.03,"h":213.07,"l":208.03,"n":3501,"o":211.9,"t":"2025-02-26T05:00:00Z","v":88464,"vw":210.346882},{"c":209.89,"h":211.36,"l":209.01,"n":2985,"o":209.22,"t":"2025-02-27T05:00:00Z","v":46076,"vw":210.182958},{"c":214.92,"h":215.29,"l":210,"n":3201,"o":210.44,"t":"2025-02-28T05:00:00Z","v":142388,"vw":213.437823},{"c":212.9,"h":214.6,"l":210.98,"n":3382,"o":214.34,"t":"2025-03-03T05:00:00Z","v":61794,"vw":212.804214},{"c":207.01,"h":211.5,"l":206.1,"n":4911,"o":211.5,"t":"2025-03-04T05:00:00Z","v":114309,"vw":208.021396},{"c":210.58,"h":212.065,"l":206.1,"n":3841,"o":206.1,"t":"2025-03-05T05:00:00Z","v":85426,"vw":210.104208},{"c":209.29,"h":210.88,"l":205.88,"n":2715,"o":209.02,"t":"2025-03-06T05:00:00Z","v":53706,"vw":208.171983},{"c":209.53,"h":210.415,"l":205.67,"n":3905,"o":209.23,"t":"2025-03-07T05:00:00Z","v":86079,"vw":209.218357},{"c":205.07,"h":209.58,"l":203.885,"n":4469,"o":207.69,"t":"2025-03-10T04:00:00Z","v":109240,"vw":205.85367},{"c":204.46,"h":207.13,"l":204,"n":4067,"o":205.91,"t":"2025-03-11T04:00:00Z","v":54560,"vw":204.973039},{"c":203.34,"h":206.01,"l":200.58,"n":3468,"o":204.92,"t":"2025-03-12T04:00:00Z","v":67252,"vw":203.70567},{"c":202.56,"h":204.65,"l":201.735,"n":2881,"o":204.65,"t":"2025-03-13T04:00:00Z","v":44160,"vw":202.716729},{"c":204.51,"h":204.63,"l":202.575,"n":3668,"o":203.45,"t":"2025-03-14T04:00:00Z","v":71307,"vw":204.098896},{"c":205.46,"h":210.03,"l":201.94,"n":4393,"o":203,"t":"2025-03-17T04:00:00Z","v":105340,"vw":204.861725},{"c":206.11,"h":206.21,"l":203.66,"n":2970,"o":203.72,"t":"2025-03-18T04:00:00Z","v":66830,"vw":205.50646},{"c":204.97,"h":207.8021,"l":203.435,"n":3694,"o":206.91,"t":"2025-03-19T04:00:00Z","v":90367,"vw":205.137782},{"c":200.13,"h":203.7636,"l":199.695,"n":3313,"o":202.51,"t":"2025-03-20T04:00:00Z","v":69754,"vw":200.785606},{"c":197.22,"h":198.07,"l":194.94,"n":4167,"o":198.01,"t":"2025-03-21T04:00:00Z","v":291922,"vw":197.222108},{"c":197.57,"h":199.66,"l":196.05,"n":4078,"o":199.66,"t":"2025-03-24T04:00:00Z","v":150738,"vw":197.47014},{"c":169.41,"h":176.36,"l":162,"n":13394,"o":171.5,"t":"2025-03-25T04:00:00Z","v":476380,"vw":170.354647},{"c":170.87,"h":174.7468,"l":169.38,"n":10581,"o":171.72,"t":"2025-03-26T04:00:00Z","v":423408,"vw":170.850594},{"c":178.01,"h":180.6,"l":169.81,"n":8170,"o":171.94,"t":"2025-03-27T04:00:00Z","v":216609,"vw":175.848794},{"c":173.9,"h":177.735,"l":172.94,"n":5396,"o":177.18,"t":"2025-03-28T04:00:00Z","v":160086,"vw":174.454718},{"c":174,"h":176.82,"l":170.805,"n":6326,"o":171.57,"t":"2025-03-31T04:00:00Z","v":174775,"vw":174.609453},{"c":175.36,"h":175.795,"l":172.7,"n":7755,"o":172.86,"t":"2025-04-01T04:00:00Z","v":197961,"vw":174.511764},{"c":177.16,"h":183.28,"l":168.3819,"n":9084,"o":171,"t":"2025-04-02T04:00:00Z","v":234230,"vw":177.636724},{"c":172.17,"h":173.395,"l":164.82,"n":9104,"o":171.83,"t":"2025-04-03T04:00:00Z","v":339808,"vw":168.973227},{"c":163.41,"h":165.5179,"l":158.48,"n":8061,"o":163.9,"t":"2025-04-04T04:00:00Z","v":243540,"vw":162.874815},{"c":164.39,"h":166.31,"l":156.3393,"n":8727,"o":161.97,"t":"2025-04-07T04:00:00Z","v":244039,"vw":164.154389},{"c":161.86,"h":167.97,"l":158.2,"n":5083,"o":167.64,"t":"2025-04-08T04:00:00Z","v":117015,"vw":162.34727},{"c":173.11,"h":176.925,"l":160.98,"n":7652,"o":160.98,"t":"2025-04-09T04:00:00Z","v":195712,"vw":170.702174},{"c":169.99,"h":172.575,"l":167.11,"n":6479,"o":170.01,"t":"2025-04-10T04:00:00Z","v":238703,"vw":169.570531},{"c":174.15,"h":175.19,"l":167.88,"n":7473,"o":169.59,"t":"2025-04-11T04:00:00Z","v":212153,"vw":172.528246},{"c":175.07,"h":177.6,"l":170.3475,"n":6189,"o":175.31,"t":"2025-04-14T04:00:00Z","v":136957,"vw":174.395965},{"c":174.61,"h":177.955,"l":172.97,"n":5134,"o":172.97,"t":"2025-04-15T04:00:00Z","v":110322,"vw":175.243714},{"c":173.41,"h":175.23,"l":172.36,"n":5656,"o":173.01,"t":"2025-04-16T04:00:00Z","v":96565,"vw":173.574139},{"c":171.88,"h":174.7,"l":171.72,"n":4981,"o":173.23,"t":"2025-04-17T04:00:00Z","v":89439,"vw":172.99928},{"c":170.66,"h":171.47,"l":169.05,"n":4704,"o":170.33,"t":"2025-04-21T04:00:00Z","v":96794,"vw":170.542472},{"c":173.04,"h":174.33,"l":171.06,"n":5622,"o":171.07,"t":"2025-04-22T04:00:00Z","v":123425,"vw":172.966041},{"c":172.24,"h":177.34,"l":171.88,"n":4511,"o":175.37,"t":"2025-04-23T04:00:00Z","v":88968,"vw":173.018921},{"c":176.45,"h":177.7,"l":171.78,"n":5573,"o":172.94,"t":"2025-04-24T04:00:00Z","v":158194,"vw":175.597932},{"c":177.39,"h":177.73,"l":174.7,"n":3751,"o":176.37,"t":"2025-04-25T04:00:00Z","v":68155,"vw":176.877172},{"c":178.39,"h":179.24,"l":175.33,"n":5634,"o":177.39,"t":"2025-04-28T04:00:00Z","v":219039,"vw":177.793483},{"c":179.9,"h":180.81,"l":177.13,"n":3725,"o":177.96,"t":"2025-04-29T04:00:00Z","v":108213,"vw":179.729757},{"c":178.47,"h":179.61,"l":174.615,"n":5050,"o":179.43,"t":"2025-04-30T04:00:00Z","v":91087,"vw":178.055704},{"c":179.82,"h":180.91,"l":176.815,"n":4261,"o":178.79,"t":"2025-05-01T04:00:00Z","v":73007,"vw":179.191187},{"c":179.95,"h":180.99,"l":178.83,"n":3082,"o":180.99,"t":"2025-05-02T04:00:00Z","v":61104,"vw":179.933368},{"c":180.65,"h":181.74,"l":178.89,"n":3516,"o":180.68,"t":"2025-05-05T04:00:00Z","v":64269,"vw":180.676902},{"c":181.51,"h":182.89,"l":177.775,"n":3586,"o":178.14,"t":"2025-05-06T04:00:00Z","v":112041,"vw":181.367612},{"c":180.78,"h":182,"l":179.14,"n":3724,"o":181.52,"t":"2025-05-07T04:00:00Z","v":137229,"vw":180.542155},{"c":183.53,"h":186.2099,"l":182.6,"n":3374,"o":182.96,"t":"2025-05-08T04:00:00Z","v":57978,"vw":183.836816},{"c":184.05,"h":184.48,"l":182.6,"n":4220,"o":184.09,"t":"2025-05-09T04:00:00Z","v":69559,"vw":183.761141},{"c":185.4,"h":191.05,"l":183.16,"n":5993,"o":189.71,"t":"2025-05-12T04:00:00Z","v":97524,"vw":185.694241},{"c":186.05,"h":187.54,"l":183.59,"n":5499,"o":187.38,"t":"2025-05-13T04:00:00Z","v":148058,"vw":185.776651},{"c":181.91,"h":185.48,"l":180.64,"n":3974,"o":185.48,"t":"2025-05-14T04:00:00Z","v":62237,"vw":182.363236},{"c":187.09,"h":187.735,"l":182.38,"n":3695,"o":183,"t":"2025-05-15T04:00:00Z","v":63042,"vw":186.612072},{"c":187.32,"h":187.94,"l":184.98,"n":2846,"o":187.19,"t":"2025-05-16T04:00:00Z","v":57905,"vw":186.997895},{"c":188.93,"h":189.08,"l":186.17,"n":2894,"o":186.17,"t":"2025-05-19T04:00:00Z","v":51993,"vw":188.507362},{"c":187.84,"h":190.06,"l":186.37,"n":2617,"o":188.77,"t":"2025-05-20T04:00:00Z","v":54891,"vw":187.730561},{"c":184.81,"h":186.95,"l":183.82,"n":2498,"o":185.41,"t":"2025-05-21T04:00:00Z","v":57144,"vw":184.923593},{"c":184.66,"h":185.27,"l":182.29,"n":3340,"o":183.28,"t":"2025-05-22T04:00:00Z","v":51797,"vw":184.511894},{"c":183.45,"h":184.365,"l":181.13,"n":3099,"o":181.5,"t":"2025-05-23T04:00:00Z","v":52559,"vw":183.236639},{"c":188.95,"h":189.55,"l":185.03,"n":3859,"o":185.03,"t":"2025-05-27T04:00:00Z","v":67516,"vw":188.220118},{"c":188.93,"h":190,"l":186.16,"n":3925,"o":188.51,"t":"2025-05-28T04:00:00Z","v":182683,"vw":188.530047},{"c":188.51,"h":190.1792,"l":187.3725,"n":3077,"o":188.95,"t":"2025-05-29T04:00:00Z","v":42421,"vw":188.367244},{"c":188.56,"h":190.59,"l":187.05,"n":4125,"o":188.4,"t":"2025-05-30T04:00:00Z","v":130624,"vw":188.87119},{"c":188.84,"h":188.84,"l":185.55,"n":7666,"o":188.37,"t":"2025-06-02T04:00:00Z","v":105735,"vw":188.149106},{"c":187.4,"h":189.3,"l":187.4,"n":5501,"o":188.31,"t":"2025-06-03T04:00:00Z","v":129509,"vw":187.858727},{"c":188.02,"h":188.96,"l":186.62,"n":3846,"o":187.34,"t":"2025-06-04T04:00:00Z","v":72087,"vw":187.911221},{"c":188.89,"h":189.24,"l":187.4,"n":5810,"o":188.18,"t":"2025-06-05T04:00:00Z","v":138935,"vw":188.21655},{"c":188.1,"h":191.36,"l":186.925,"n":11012,"o":190.88,"t":"2025-06-06T04:00:00Z","v":174451,"vw":188.974205},{"c":189.64,"h":190.76,"l":186.5,"n":4198,"o":188.1,"t":"2025-06-09T04:00:00Z","v":131812,"vw":189.243111},{"c":189.37,"h":192.1,"l":188.6775,"n":4981,"o":190.61,"t":"2025-06-10T04:00:00Z","v":78806,"vw":189.498259},{"c":188.1,"h":190.7,"l":187.31,"n":7307,"o":189.95,"t":"2025-06-11T04:00:00Z","v":132615,"vw":188.795738},{"c":187.54,"h":187.55,"l":185.375,"n":4955,"o":187.22,"t":"2025-06-12T04:00:00Z","v":84165,"vw":186.760732},{"c":184.45,"h":188.73,"l":184.09,"n":6071,"o":186.85,"t":"2025-06-13T04:00:00Z","v":103131,"vw":185.590393},{"c":185.27,"h":186.825,"l":184.35,"n":7288,"o":186.38,"t":"2025-06-16T04:00:00Z","v":127812,"vw":185.307923},{"c":185.28,"h":186.78,"l":184.29,"n":5011,"o":184.29,"t":"2025-06-17T04:00:00Z","v":121511,"vw":185.576066},{"c":183.26,"h":185.96,"l":182.8,"n":5643,"o":184.37,"t":"2025-06-18T04:00:00Z","v":113544,"vw":184.072582},{"c":183.58,"h":185.29,"l":182.67,"n":6815,"o":183.83,"t":"2025-06-20T04:00:00Z","v":285108,"vw":183.637968},{"c":185.89,"h":185.9899,"l":183.09,"n":5172,"o":183.21,"t":"2025-06-23T04:00:00Z","v":96711,"vw":185.037173},{"c":188.23,"h":188.23,"l":185.55,"n":5584,"o":186.91,"t":"2025-06-24T04:00:00Z","v":114718,"vw":187.537907},{"c":184.61,"h":187.96,"l":184.49,"n":5694,"o":187.96,"t":"2025-06-25T04:00:00Z","v":99990,"vw":185.087966},{"c":185.96,"h":188.415,"l":183.28,"n":5533,"o":184.48,"t":"2025-06-26T04:00:00Z","v":120380,"vw":185.240734},{"c":186.32,"h":187.67,"l":183.6801,"n":6289,"o":186.12,"t":"2025-06-27T04:00:00Z","v":181030,"vw":186.461271},{"c":188.22,"h":189.0733,"l":186.29,"n":5979,"o":187.8,"t":"2025-06-30T04:00:00Z","v":237749,"vw":187.714881},{"c":190.41,"h":192.75,"l":186.7806,"n":6308,"o":187.64,"t":"2025-07-01T04:00:00Z","v":229171,"vw":190.401582},{"c":171.07,"h":191.81,"l":170,"n":11668,"o":187.25,"t":"2025-07-02T04:00:00Z","v":304196,"vw":178.20644},{"c":175.01,"h":176.06,"l":171.19,"n":5045,"o":173,"t":"2025-07-03T04:00:00Z","v":112426,"vw":174.228611},{"c":169.68,"h":175.515,"l":169.67,"n":7001,"o":174.7,"t":"2025-07-07T04:00:00Z","v":182480,"vw":171.807422},{"c":170.63,"h":173.6,"l":169.18,"n":7437,"o":169.98,"t":"2025-07-08T04:00:00Z","v":231271,"vw":171.474114},{"c":171.9,"h":173.1,"l":170.32,"n":4269,"o":170.32,"t":"2025-07-09T04:00:00Z","v":171868,"vw":172.194168},{"c":174.26,"h":176.3091,"l":170.9,"n":5515,"o":171.41,"t":"2025-07-10T04:00:00Z","v":176224,"vw":173.914913},{"c":174.29,"h":175.39,"l":173,"n":4445,"o":174.25,"t":"2025-07-11T04:00:00Z","v":109046,"vw":174.490035},{"c":178.09,"h":178.639,"l":173.06,"n":5253,"o":173.06,"t":"2025-07-14T04:00:00Z","v":132213,"vw":177.180373},{"c":173.76,"h":178.62,"l":173.55,"n":5224,"o":177.85,"t":"2025-07-15T04:00:00Z","v":117334,"vw":175.05806},{"c":177.62,"h":177.87,"l":172.2,"n":5522,"o":175.35,"t":"2025-07-16T04:00:00Z","v":156111,"vw":176.561},{"c":177.83,"h":179,"l":176.605,"n":5124,"o":176.88,"t":"2025-07-17T04:00:00Z","v":129219,"vw":177.700862},{"c":175.42,"h":179.88,"l":173.82,"n":5052,"o":178.07,"t":"2025-07-18T04:00:00Z","v":108502,"vw":175.740872},{"c":174.32,"h":178.23,"l":174.32,"n":4046,"o":175.52,"t":"2025-07-21T04:00:00Z","v":69370,"vw":174.974688},{"c":173.61,"h":176.96,"l":173.43,"n":4352,"o":174.32,"t":"2025-07-22T04:00:00Z","v":92194,"vw":174.325077},{"c":176.02,"h":176.59,"l":173.49,"n":4726,"o":173.92,"t":"2025-07-23T04:00:00Z","v":100178,"vw":175.565935},{"c":174.49,"h":176.225,"l":174.08,"n":3783,"o":175.14,"t":"2025-07-24T04:00:00Z","v":85095,"vw":175.165847},{"c":173.4,"h":175.24,"l":173.24,"n":4743,"o":175.24,"t":"2025-07-25T04:00:00Z","v":116599,"vw":174.003738},{"c":174,"h":178.925,"l":173.41,"n":5109,"o":173.41,"t":"2025-07-28T04:00:00Z","v":176610,"vw":174.725516},{"c":172.35,"h":175.89,"l":171.5515,"n":4513,"o":175.41,"t":"2025-07-29T04:00:00Z","v":132424,"vw":172.52349},{"c":170.37,"h":173.5,"l":169.55,"n":4391,"o":172.9,"t":"2025-07-30T04:00:00Z","v":92735,"vw":171.124584},{"c":171.03,"h":173.75,"l":168.86,"n":5140,"o":168.86,"t":"2025-07-31T04:00:00Z","v":168160,"vw":171.52268},{"c":169.98,"h":170.87,"l":165.74,"n":5997,"o":170.38,"t":"2025-08-01T04:00:00Z","v":142703,"vw":169.791037},{"c":172.92,"h":173.64,"l":169.3,"n":4064,"o":169.94,"t":"2025-08-04T04:00:00Z","v":84427,"vw":172.47087},{"c":171.87,"h":174.14,"l":170.57,"n":4484,"o":172.51,"t":"2025-08-05T04:00:00Z","v":104767,"vw":171.820149},{"c":172.43,"h":172.72,"l":170.99,"n":3110,"o":171.82,"t":"2025-08-06T04:00:00Z","v":68256,"vw":172.147296},{"c":172.61,"h":175,"l":171.975,"n":3721,"o":173.95,"t":"2025-08-07T04:00:00Z","v":59986,"vw":172.767528},{"c":172.14,"h":173.98,"l":171.72,"n":3504,"o":172.92,"t":"2025-08-08T04:00:00Z","v":64538,"vw":172.485813},{"c":174.43,"h":174.825,"l":171.1473,"n":4895,"o":173.38,"t":"2025-08-11T04:00:00Z","v":147999,"vw":173.572075},{"c":175.33,"h":176.72,"l":174,"n":4295,"o":175.95,"t":"2025-08-12T04:00:00Z","v":76542,"vw":175.351896},{"c":177.94,"h":178.48,"l":175.41,"n":4388,"o":175.41,"t":"2025-08-13T04:00:00Z","v":69079,"vw":177.552666},{"c":174.72,"h":176.82,"l":172.06,"n":4178,"o":175.97,"t":"2025-08-14T04:00:00Z","v":72456,"vw":174.793922},{"c":173.63,"h":175.28,"l":172.66,"n":3997,"o":175.07,"t":"2025-08-15T04:00:00Z","v":64978,"vw":173.75534},{"c":174.68,"h":175.5854,"l":173.7,"n":3434,"o":173.7,"t":"2025-08-18T04:00:00Z","v":50953,"vw":174.778815},{"c":174.87,"h":176.91,"l":174.63,"n":3322,"o":175.58,"t":"2025-08-19T04:00:00Z","v":68502,"vw":175.039193},{"c":173.89,"h":177.461,"l":173.89,"n":3639,"o":175.28,"t":"2025-08-20T04:00:00Z","v":63039,"vw":174.30611},{"c":174.66,"h":175.23,"l":172.97,"n":3967,"o":172.97,"t":"2025-08-21T04:00:00Z","v":56268,"vw":174.592382},{"c":179.11,"h":181.37,"l":174.695,"n":5011,"o":175.95,"t":"2025-08-22T04:00:00Z","v":87763,"vw":179.128265},{"c":176.2,"h":179.935,"l":175.64,"n":3962,"o":179,"t":"2025-08-25T04:00:00Z","v":75790,"vw":176.762874},{"c":175.75,"h":177.4216,"l":175.63,"n":2893,"o":176.64,"t":"2025-08-26T04:00:00Z","v":109137,"vw":175.901799},{"c":177.27,"h":178.295,"l":175,"n":3386,"o":175,"t":"2025-08-27T04:00:00Z","v":65419,"vw":177.335807},{"c":177.13,"h":177.8,"l":174.57,"n":3600,"o":177.3,"t":"2025-08-28T04:00:00Z","v":114471,"vw":176.892928},{"c":177.82,"h":179.195,"l":175.33,"n":3797,"o":176.38,"t":"2025-08-29T04:00:00Z","v":104157,"vw":177.848209},{"c":175.87,"h":177.56,"l":173.1328,"n":3122,"o":177.56,"t":"2025-09-02T04:00:00Z","v":57931,"vw":175.81213},{"c":175.28,"h":176.7,"l":175,"n":4192,"o":176.29,"t":"2025-09-03T04:00:00Z","v":97493,"vw":175.689408},{"c":178.96,"h":179.4399,"l":175.38,"n":4170,"o":175.82,"t":"2025-09-04T04:00:00Z","v":63858,"vw":178.183967},{"c":177.77,"h":180.75,"l":177.175,"n":3519,"o":178.49,"t":"2025-09-05T04:00:00Z","v":91712,"vw":178.007139},{"c":174.56,"h":177.69,"l":173.3,"n":5771,"o":177.69,"t":"2025-09-08T04:00:00Z","v":124530,"vw":174.458752},{"c":173.13,"h":174.055,"l":170.66,"n":4092,"o":173.84,"t":"2025-09-09T04:00:00Z","v":64469,"vw":172.593035},{"c":171.07,"h":172.47,"l":170.235,"n":3461,"o":172.47,"t":"2025-09-10T04:00:00Z","v":107268,"vw":171.19455},{"c":176.22,"h":176.72,"l":171.33,"n":4696,"o":171.33,"t":"2025-09-11T04:00:00Z","v":104169,"vw":175.540057},{"c":171.57,"h":175,"l":171.48,"n":4627,"o":175,"t":"2025-09-12T04:00:00Z","v":80916,"vw":172.248611},{"c":171.6,"h":173.14,"l":170.395,"n":6093,"o":172.27,"t":"2025-09-15T04:00:00Z","v":161622,"vw":171.635462},{"c":171.05,"h":172.68,"l":170.32,"n":5130,"o":170.32,"t":"2025-09-16T04:00:00Z","v":83856,"vw":171.166831},{"c":169.32,"h":173.74,"l":169.24,"n":4900,"o":171.66,"t":"2025-09-17T04:00:00Z","v":118010,"vw":171.235327},{"c":170.7,"h":171.73,"l":168.75,"n":5739,"o":170.1,"t":"2025-09-18T04:00:00Z","v":126925,"vw":170.248027},{"c":168.45,"h":173.2298,"l":167.42,"n":5154,"o":171.23,"t":"2025-09-19T04:00:00Z","v":413150,"vw":168.76721},{"c":171.48,"h":172.52,"l":167.72,"n":5353,"o":168.24,"t":"2025-09-22T04:00:00Z","v":123595,"vw":171.112159},{"c":167.09,"h":173.09,"l":166.89,"n":5519,"o":171.54,"t":"2025-09-23T04:00:00Z","v":135873,"vw":168.065778},{"c":166.8,"h":168.36,"l":166.26,"n":5132,"o":166.26,"t":"2025-09-24T04:00:00Z","v":128046,"vw":166.967265},{"c":165.27,"h":167.45,"l":164.31,"n":4565,"o":167.3,"t":"2025-09-25T04:00:00Z","v":100008,"vw":165.762179},{"c":168.76,"h":168.87,"l":164.2325,"n":5078,"o":165.43,"t":"2025-09-26T04:00:00Z","v":78764,"vw":167.804014},{"c":166.7,"h":168.89,"l":165.78,"n":5198,"o":167.85,"t":"2025-09-29T04:00:00Z","v":107223,"vw":167.457774},{"c":167.19,"h":167.62,"l":164.84,"n":4893,"o":166.7,"t":"2025-09-30T04:00:00Z","v":100961,"vw":166.697114},{"c":166.31,"h":167,"l":164.51,"n":5006,"o":166.12,"t":"2025-10-01T04:00:00Z","v":76843,"vw":166.095954},{"c":167.25,"h":167.67,"l":164.96,"n":6561,"o":166.03,"t":"2025-10-02T04:00:00Z","v":87578,"vw":166.655026},{"c":168.91,"h":171,"l":166.19,"n":5400,"o":167.5,"t":"2025-10-03T04:00:00Z","v":105143,"vw":169.269654},{"c":164.97,"h":170.91,"l":164.26,"n":6965,"o":169.26,"t":"2025-10-06T04:00:00Z","v":120348,"vw":166.367133},{"c":164.68,"h":166.07,"l":163.8739,"n":5462,"o":164.73,"t":"2025-10-07T04:00:00Z","v":92206,"vw":164.621566},{"c":164.53,"h":166.625,"l":164.16,"n":4384,"o":165.25,"t":"2025-10-08T04:00:00Z","v":72470,"vw":164.959856},{"c":161.28,"h":164.9,"l":161.18,"n":5091,"o":164.9,"t":"2025-10-09T04:00:00Z","v":81004,"vw":162.124411},{"c":157.45,"h":162.635,"l":157,"n":4696,"o":161.31,"t":"2025-10-10T04:00:00Z","v":87704,"vw":158.365118},{"c":158.52,"h":159.34,"l":156.545,"n":4527,"o":158.38,"t":"2025-10-13T04:00:00Z","v":92095,"vw":157.969688},{"c":163.21,"h":163.54,"l":156.21,"n":7173,"o":157.86,"t":"2025-10-14T04:00:00Z","v":227354,"vw":160.93049},{"c":161.68,"h":165.55,"l":160.04,"n":5643,"o":163.2,"t":"2025-10-15T04:00:00Z","v":129360,"vw":163.223084},{"c":165.24,"h":166.125,"l":159.495,"n":7647,"o":161.66,"t":"2025-10-16T04:00:00Z","v":228662,"vw":163.339863},{"c":168.29,"h":169.805,"l":164.785,"n":7713,"o":165.17,"t":"2025-10-17T04:00:00Z","v":183185,"vw":168.036164},{"c":171.33,"h":171.48,"l":166.92,"n":4668,"o":168.58,"t":"2025-10-20T04:00:00Z","v":117706,"vw":170.390364},{"c":173.37,"h":175,"l":170.23,"n":5878,"o":171.73,"t":"2025-10-21T04:00:00Z","v":173380,"vw":173.400117},{"c":164.98,"h":169.95,"l":154,"n":11284,"o":155,"t":"2025-10-22T04:00:00Z","v":380325,"vw":164.033171},{"c":155.9,"h":164.15,"l":154.24,"n":8636,"o":164.15,"t":"2025-10-23T04:00:00Z","v":308236,"vw":157.1411},{"c":161.45,"h":161.45,"l":155.36,"n":5982,"o":157.69,"t":"2025-10-24T04:00:00Z","v":219549,"vw":159.195549},{"c":157.76,"h":161.775,"l":155.23,"n":6613,"o":161.59,"t":"2025-10-27T04:00:00Z","v":218992,"vw":158.270695},{"c":159.52,"h":160.31,"l":157.04,"n":4699,"o":157.22,"t":"2025-10-28T04:00:00Z","v":139593,"vw":159.182115},{"c":155.56,"h":159.62,"l":155,"n":5176,"o":158.85,"t":"2025-10-29T04:00:00Z","v":156048,"vw":157.134929},{"c":156.42,"h":157.48,"l":154.01,"n":4974,"o":155.31,"t":"2025-10-30T04:00:00Z","v":139864,"vw":155.904335},{"c":154.35,"h":156.27,"l":152,"n":5839,"o":155.08,"t":"2025-10-31T04:00:00Z","v":145864,"vw":154.559489},{"c":155.76,"h":156.91,"l":152.26,"n":5148,"o":155.11,"t":"2025-11-03T05:00:00Z","v":148984,"vw":155.332258},{"c":151.86,"h":155.84,"l":150.32,"n":5142,"o":155.13,"t":"2025-11-04T05:00:00Z","v":121019,"vw":152.459225},{"c":151.81,"h":153.2651,"l":150.5976,"n":4097,"o":151.9,"t":"2025-11-05T05:00:00Z","v":84475,"vw":151.751545},{"c":150.02,"h":152.9217,"l":147.66,"n":4821,"o":149.97,"t":"2025-11-06T05:00:00Z","v":114130,"vw":149.434882},{"c":151.34,"h":151.87,"l":149.78,"n":4941,"o":150.43,"t":"2025-11-07T05:00:00Z","v":106887,"vw":151.142194},{"c":152.91,"h":153.68,"l":150.42,"n":4016,"o":152.01,"t":"2025-11-10T05:00:00Z","v":142705,"vw":152.589685},{"c":153.05,"h":154.1378,"l":151.51,"n":3018,"o":152.84,"t":"2025-11-11T05:00:00Z","v":75814,"vw":152.940013},{"c":155.37,"h":159.17,"l":153.66,"n":5258,"o":153.66,"t":"2025-11-12T05:00:00Z","v":153121,"vw":156.020538},{"c":159.21,"h":160.48,"l":151.51,"n":6134,"o":154.83,"t":"2025-11-13T05:00:00Z","v":169496,"vw":158.795584},{"c":161.2,"h":163.86,"l":154.0153,"n":8882,"o":158.46,"t":"2025-11-14T05:00:00Z","v":324582,"vw":160.407749},{"c":158.05,"h":160.69,"l":157.73,"n":6373,"o":159.58,"t":"2025-11-17T05:00:00Z","v":274559,"vw":158.710891},{"c":158.71,"h":161.1,"l":154,"n":6444,"o":158.71,"t":"2025-11-18T05:00:00Z","v":152254,"vw":159.006733},{"c":159.85,"h":161.09,"l":157.64,"n":5548,"o":158.61,"t":"2025-11-19T05:00:00Z","v":232695,"vw":159.508117},{"c":159.86,"h":161.63,"l":158.25,"n":5839,"o":159.49,"t":"2025-11-20T05:00:00Z","v":156671,"vw":160.140497},{"c":163.05,"h":164.5,"l":159.82,"n":5333,"o":160.7,"t":"2025-11-21T05:00:00Z","v":127691,"vw":162.729115},{"c":162.29,"h":163.53,"l":160.1392,"n":4227,"o":163.08,"t":"2025-11-24T05:00:00Z","v":97684,"vw":162.415362},{"c":167.02,"h":171.17,"l":163.52,"n":4416,"o":163.52,"t":"2025-11-25T05:00:00Z","v":125096,"vw":167.612508},{"c":171.85,"h":174.75,"l":164.43,"n":8101,"o":166.15,"t":"2025-11-26T05:00:00Z","v":332622,"vw":171.247254},{"c":172.55,"h":173.12,"l":171.58,"n":3966,"o":171.58,"t":"2025-11-28T05:00:00Z","v":157919,"vw":172.582537},{"c":177.15,"h":179.28,"l":170.99,"n":6904,"o":170.99,"t":"2025-12-01T05:00:00Z","v":215892,"vw":176.583026},{"c":177.19,"h":177.715,"l":174.27,"n":8405,"o":176.6,"t":"2025-12-02T05:00:00Z","v":326598,"vw":176.610641},{"c":177.38,"h":179.115,"l":175.665,"n":6003,"o":176.54,"t":"2025-12-03T05:00:00Z","v":160949,"vw":177.59259},{"c":177.85,"h":180.7513,"l":173.87,"n":7014,"o":178.01,"t":"2025-12-04T05:00:00Z","v":195934,"vw":178.668254},{"c":181.22,"h":182.31,"l":176.7146,"n":6034,"o":178.04,"t":"2025-12-05T05:00:00Z","v":146330,"vw":180.791513},{"c":180.01,"h":184.805,"l":178.86,"n":9817,"o":181.3,"t":"2025-12-08T05:00:00Z","v":416339,"vw":181.419019},{"c":179.87,"h":181.9,"l":178.43,"n":6333,"o":180.42,"t":"2025-12-09T05:00:00Z","v":202075,"vw":180.102914},{"c":181.13,"h":183.26,"l":179.35,"n":6339,"o":180.56,"t":"2025-12-10T05:00:00Z","v":245087,"vw":181.162311},{"c":179.77,"h":186.04,"l":179.63,"n":6193,"o":182.6,"t":"2025-12-11T05:00:00Z","v":166451,"vw":180.990504},{"c":179.35,"h":182.919,"l":178.34,"n":5042,"o":180.32,"t":"2025-12-12T05:00:00Z","v":144721,"vw":179.7103},{"c":177.62,"h":183.93,"l":176.85,"n":7780,"o":183.93,"t":"2025-12-15T05:00:00Z","v":221400,"vw":178.316102},{"c":174.2,"h":177.66,"l":173.33,"n":8871,"o":175.95,"t":"2025-12-16T05:00:00Z","v":245777,"vw":174.758337},{"c":176.81,"h":178.78,"l":171.86,"n":8709,"o":174.15,"t":"2025-12-17T05:00:00Z","v":290268,"vw":176.073024},{"c":174.04,"h":178.6425,"l":173.38,"n":6192,"o":177.53,"t":"2025-12-18T05:00:00Z","v":183921,"vw":174.684081},{"c":170.16,"h":172.51,"l":166.415,"n":7518,"o":172.51,"t":"2025-12-19T05:00:00Z","v":526381,"vw":169.764834},{"c":197.64,"h":218.52,"l":191.9,"n":28940,"o":213.22,"t":"2025-12-22T05:00:00Z","v":1406741,"vw":199.182114},{"c":199,"h":201.8,"l":197.17,"n":11153,"o":200.23,"t":"2025-12-23T05:00:00Z","v":379258,"vw":198.534905},{"c":199.57,"h":200.75,"l":197.36,"n":4327,"o":199.2,"t":"2025-12-24T05:00:00Z","v":136016,"vw":199.319976},{"c":197.58,"h":201.26,"l":197.5,"n":6269,"o":201.26,"t":"2025-12-26T05:00:00Z","v":151249,"vw":198.380754},{"c":196.55,"h":199.48,"l":195,"n":6668,"o":197.58,"t":"2025-12-29T05:00:00Z","v":175539,"vw":196.471148},{"c":195.07,"h":197.29,"l":195.07,"n":4588,"o":196,"t":"2025-12-30T05:00:00Z","v":126769,"vw":195.630612},{"c":192.9,"h":199.9799,"l":191.985,"n":5301,"o":195,"t":"2025-12-31T05:00:00Z","v":155059,"vw":193.590447},{"c":193.61,"h":194.2,"l":191.41,"n":6078,"o":191.51,"t":"2026-01-02T05:00:00Z","v":164657,"vw":193.420078},{"c":197.92,"h":200.3399,"l":192.44,"n":7723,"o":192.44,"t":"2026-01-05T05:00:00Z","v":194038,"vw":198.070966},{"c":203.15,"h":204.65,"l":195.51,"n":10654,"o":196.25,"t":"2026-01-06T05:00:00Z","v":307302,"vw":202.385644},{"c":197,"h":202,"l":186.61,"n":11801,"o":187.82,"t":"2026-01-07T05:00:00Z","v":362765,"vw":196.09633},{"c":202.01,"h":203.05,"l":195.6,"n":7313,"o":196.49,"t":"2026-01-08T05:00:00Z","v":206749,"vw":200.725788},{"c":203.3,"h":205.11,"l":199,"n":5895,"o":202.01,"t":"2026-01-09T05:00:00Z","v":182187,"vw":203.090883},{"c":201.5,"h":204.6,"l":198.8717,"n":5262,"o":202.43,"t":"2026-01-12T05:00:00Z","v":155770,"vw":201.090243},{"c":199.77,"h":202.465,"l":198.81,"n":4490,"o":201.3,"t":"2026-01-13T05:00:00Z","v":80553,"vw":199.90261},{"c":202,"h":202.24,"l":198,"n":5882,"o":200,"t":"2026-01-14T05:00:00Z","v":192646,"vw":200.448635},{"c":212.41,"h":212.58,"l":202.4,"n":7505,"o":204.39,"t":"2026-01-15T05:00:00Z","v":301911,"vw":210.529306},{"c":209.8,"h":215,"l":208,"n":5549,"o":212.58,"t":"2026-01-16T05:00:00Z","v":161461,"vw":210.751046},{"c":205.67,"h":210.33,"l":205.67,"n":5218,"o":210.33,"t":"2026-01-20T05:00:00Z","v":197686,"vw":206.904051},{"c":206.33,"h":208.88,"l":204.81,"n":4606,"o":207.61,"t":"2026-01-21T05:00:00Z","v":121368,"vw":206.55018},{"c":208.82,"h":210.46,"l":204.605,"n":6757,"o":206.69,"t":"2026-01-22T05:00:00Z","v":312104,"vw":207.788699},{"c":207.99,"h":210,"l":206.345,"n":3829,"o":207.75,"t":"2026-01-23T05:00:00Z","v":87751,"vw":207.652114},{"c":206.92,"h":210.655,"l":205.64,"n":4661,"o":208.29,"t":"2026-01-26T05:00:00Z","v":134969,"vw":207.081375},{"c":209.61,"h":209.62,"l":205.2111,"n":3314,"o":205.71,"t":"2026-01-27T05:00:00Z","v":112340,"vw":208.536164},{"c":207.38,"h":210,"l":205.7401,"n":4159,"o":210,"t":"2026-01-28T05:00:00Z","v":116170,"vw":207.476712},{"c":209.55,"h":210.03,"l":206.125,"n":7882,"o":207.5,"t":"2026-01-29T05:00:00Z","v":341002,"vw":208.326804},{"c":215,"h":215.58,"l":207.3,"n":5115,"o":207.61,"t":"2026-01-30T05:00:00Z","v":190641,"vw":213.385797},{"c":208.02,"h":218,"l":207.76,"n":6244,"o":215,"t":"2026-02-02T05:00:00Z","v":149033,"vw":209.112602},{"c":203,"h":207.655,"l":201.6,"n":6692,"o":206.27,"t":"2026-02-03T05:00:00Z","v":181062,"vw":204.466789},{"c":203.1,"h":204.72,"l":201.42,"n":4837,"o":204.64,"t":"2026-02-04T05:00:00Z","v":160516,"vw":203.093883},{"c":202.54,"h":208.24,"l":202.54,"n":4715,"o":204.27,"t":"2026-02-05T05:00:00Z","v":123442,"vw":205.226289},{"c":201.35,"h":206.39,"l":198.76,"n":4662,"o":203.14,"t":"2026-02-06T05:00:00Z","v":140526,"vw":201.723158},{"c":199.84,"h":205,"l":198.1,"n":4446,"o":201.38,"t":"2026-02-09T05:00:00Z","v":187138,"vw":200.52049},{"c":230.01,"h":241.32,"l":229.39,"n":14775,"o":232.4,"t":"2026-02-10T05:00:00Z","v":755913,"vw":234.967555},{"c":235.08,"h":235.63,"l":228.96,"n":7571,"o":230.71,"t":"2026-02-11T05:00:00Z","v":310104,"vw":233.536019},{"c":235.05,"h":238.59,"l":233.935,"n":6517,"o":235,"t":"2026-02-12T05:00:00Z","v":239526,"vw":235.408452},{"c":239.32,"h":239.32,"l":234.86,"n":7324,"o":235.06,"t":"2026-02-13T05:00:00Z","v":246122,"vw":237.541141},{"c":238.27,"h":239.1,"l":236.615,"n":4781,"o":237.54,"t":"2026-02-17T05:00:00Z","v":122512,"vw":237.993187},{"c":241.25,"h":242.0156,"l":235.935,"n":6178,"o":237.56,"t":"2026-02-18T05:00:00Z","v":209414,"vw":240.089858},{"c":235.61,"h":243.45,"l":234.8787,"n":5106,"o":241.45,"t":"2026-02-19T05:00:00Z","v":134392,"vw":237.184802},{"c":237.9,"h":239.535,"l":233.51,"n":4622,"o":234.43,"t":"2026-02-20T05:00:00Z","v":126517,"vw":237.180112},{"c":234.05,"h":236.61,"l":231.3594,"n":4644,"o":235.89,"t":"2026-02-23T05:00:00Z","v":108033,"vw":233.962532},{"c":233,"h":236.22,"l":232.0488,"n":3920,"o":234,"t":"2026-02-24T05:00:00Z","v":93018,"vw":233.311847},{"c":232.8,"h":233.745,"l":230.115,"n":4663,"o":233.08,"t":"2026-02-25T05:00:00Z","v":86978,"vw":231.893319},{"c":232.59,"h":235.24,"l":231.25,"n":3702,"o":234.25,"t":"2026-02-26T05:00:00Z","v":108904,"vw":232.541976},{"c":234.82,"h":236.48,"l":229.91,"n":3352,"o":229.91,"t":"2026-02-27T05:00:00Z","v":143890,"vw":233.977058},{"c":231.47,"h":234.955,"l":230.5,"n":4048,"o":231.33,"t":"2026-03-02T05:00:00Z","v":106441,"vw":231.731821},{"c":232.7,"h":234.03,"l":229.9,"n":3807,"o":230.89,"t":"2026-03-03T05:00:00Z","v":103790,"vw":232.292625},{"c":231.26,"h":235.1744,"l":231,"n":3375,"o":234.44,"t":"2026-03-04T05:00:00Z","v":76327,"vw":231.78481},{"c":262.76,"h":271.35,"l":230.56,"n":16049,"o":230.56,"t":"2026-03-05T05:00:00Z","v":868957,"vw":262.266195},{"c":259.17,"h":266,"l":258.18,"n":11441,"o":264.25,"t":"2026-03-06T05:00:00Z","v":405948,"vw":260.386325},{"c":262.64,"h":265.695,"l":254.595,"n":9773,"o":258,"t":"2026-03-09T04:00:00Z","v":381370,"vw":261.206787},{"c":257.91,"h":263.99,"l":247.66,"n":7902,"o":258.81,"t":"2026-03-10T04:00:00Z","v":248507,"vw":260.300896},{"c":274.89,"h":283.77,"l":274.65,"n":38424,"o":276.21,"t":"2026-03-11T04:00:00Z","v":2389095,"vw":279.056908},{"c":272.88,"h":277.745,"l":272.12,"n":23182,"o":274.08,"t":"2026-03-12T04:00:00Z","v":1019556,"vw":275.006807},{"c":273.31,"h":275.12,"l":270.58,"n":12244,"o":273.34,"t":"2026-03-13T04:00:00Z","v":524683,"vw":272.973485},{"c":273.81,"h":275.25,"l":273.09,"n":10134,"o":275,"t":"2026-03-16T04:00:00Z","v":411282,"vw":273.960798},{"c":273.42,"h":275.29,"l":273.4,"n":11820,"o":274.64,"t":"2026-03-17T04:00:00Z","v":556156,"vw":274.180695},{"c":267.72,"h":272.81,"l":267.38,"n":12612,"o":272.59,"t":"2026-03-18T04:00:00Z","v":520886,"vw":270.203327},{"c":265.5,"h":268.77,"l":262.83,"n":9909,"o":266.37,"t":"2026-03-19T04:00:00Z","v":401531,"vw":265.392961},{"c":260.76,"h":267.46,"l":259.9501,"n":11866,"o":267.46,"t":"2026-03-20T04:00:00Z","v":705519,"vw":261.993356},{"c":266.23,"h":267.74,"l":260.76,"n":11588,"o":260.76,"t":"2026-03-23T04:00:00Z","v":504647,"vw":265.746765},{"c":263.54,"h":266.98,"l":262.05,"n":7441,"o":266.98,"t":"2026-03-24T04:00:00Z","v":289754,"vw":263.698741},{"c":262.21,"h":266.81,"l":260.19,"n":12153,"o":266,"t":"2026-03-25T04:00:00Z","v":415587,"vw":261.869271},{"c":251.47,"h":261.385,"l":250.57,"n":10476,"o":260.83,"t":"2026-03-26T04:00:00Z","v":428707,"vw":254.512145},{"c":248.62,"h":254,"l":248.47,"n":11135,"o":252.5,"t":"2026-03-27T04:00:00Z","v":388383,"vw":250.425244},{"c":249.33,"h":254.01,"l":248.83,"n":8780,"o":249.9,"t":"2026-03-30T04:00:00Z","v":287949,"vw":251.478417},{"c":251.59,"h":251.71,"l":247.5,"n":7900,"o":250.44,"t":"2026-03-31T04:00:00Z","v":267470,"vw":250.163144},{"c":254.59,"h":256.75,"l":251.245,"n":8824,"o":256.75,"t":"2026-04-01T04:00:00Z","v":331638,"vw":254.317132},{"c":256.19,"h":257.48,"l":252.49,"n":5885,"o":253.23,"t":"2026-04-02T04:00:00Z","v":196188,"vw":255.383221},{"c":256,"h":257.725,"l":254.07,"n":5226,"o":254.07,"t":"2026-04-06T04:00:00Z","v":178938,"vw":256.024217},{"c":254.73,"h":259.98,"l":253.835,"n":6199,"o":259.98,"t":"2026-04-07T04:00:00Z","v":136360,"vw":255.014226},{"c":258.33,"h":260.92,"l":256.57,"n":8564,"o":259.25,"t":"2026-04-08T04:00:00Z","v":336426,"vw":258.572825},{"c":257.26,"h":259.13,"l":255,"n":6982,"o":257.94,"t":"2026-04-09T04:00:00Z","v":279092,"vw":257.599771},{"c":256.22,"h":259.86,"l":255.9,"n":8900,"o":258.26,"t":"2026-04-10T04:00:00Z","v":345702,"vw":257.00702},{"c":259.73,"h":259.73,"l":255.19,"n":5413,"o":255.19,"t":"2026-04-13T04:00:00Z","v":174367,"vw":258.697857},{"c":260.84,"h":261.02,"l":258.94,"n":5709,"o":258.94,"t":"2026-04-14T04:00:00Z","v":181960,"vw":260.055734},{"c":259.81,"h":261,"l":257.72,"n":5782,"o":260.16,"t":"2026-04-15T04:00:00Z","v":213750,"vw":259.182284},{"c":262.14,"h":262.645,"l":258.8,"n":5858,"o":258.8,"t":"2026-04-16T04:00:00Z","v":170946,"vw":261.817132},{"c":263.13,"h":264.88,"l":262.64,"n":6491,"o":264.15,"t":"2026-04-17T04:00:00Z","v":228720,"vw":263.478199},{"c":261.48,"h":264.175,"l":261.37,"n":6055,"o":262.98,"t":"2026-04-20T04:00:00Z","v":272221,"vw":262.122503},{"c":261.21,"h":262.7658,"l":260.25,"n":4211,"o":262.22,"t":"2026-04-21T04:00:00Z","v":137447,"vw":261.377536},{"c":259.81,"h":261.96,"l":258.09,"n":4340,"o":261.96,"t":"2026-04-22T04:00:00Z","v":121595,"vw":259.495994},{"c":261.88,"h":262.59,"l":259.47,"n":6462,"o":259.47,"t":"2026-04-23T04:00:00Z","v":288715,"vw":261.53792},{"c":260.23,"h":262.355,"l":259.165,"n":3849,"o":261.29,"t":"2026-04-24T04:00:00Z","v":187712,"vw":260.734486},{"c":258.21,"h":261.51,"l":257.79,"n":6856,"o":261.51,"t":"2026-04-27T04:00:00Z","v":226045,"vw":258.730782},{"c":257.69,"h":261.15,"l":256.67,"n":4387,"o":258.91,"t":"2026-04-28T04:00:00Z","v":116991,"vw":257.963626},{"c":255.79,"h":258.77,"l":254.11,"n":5843,"o":257.08,"t":"2026-04-29T04:00:00Z","v":186754,"vw":255.728367},{"c":255.51,"h":256.49,"l":253.21,"n":5865,"o":255.12,"t":"2026-04-30T04:00:00Z","v":206599,"vw":255.267411},{"c":252.1,"h":260.4,"l":250.63,"n":5894,"o":257.26,"t":"2026-05-01T04:00:00Z","v":121708,"vw":253.045924},{"c":249.74,"h":252.8099,"l":248.97,"n":4106,"o":251.31,"t":"2026-05-04T04:00:00Z","v":77784,"vw":250.202435},{"c":252.3,"h":252.89,"l":249.41,"n":8404,"o":251.02,"t":"2026-05-05T04:00:00Z","v":270393,"vw":251.987561},{"c":254.34,"h":256.09,"l":252.205,"n":6016,"o":254.17,"t":"2026-05-06T04:00:00Z","v":173460,"vw":254.381281},{"c":256.41,"h":258.6,"l":255.3828,"n":7577,"o":256.67,"t":"2026-05-07T04:00:00Z","v":290639,"vw":256.597925},{"c":252.41,"h":256.61,"l":252.19,"n":7812,"o":256.59,"t":"2026-05-08T04:00:00Z","v":271677,"vw":253.423612},{"c":252.35,"h":255.3,"l":251.29,"n":5469,"o":252.24,"t":"2026-05-11T04:00:00Z","v":147880,"vw":252.705193},{"c":256.8,"h":261.529,"l":252.85,"n":11171,"o":252.85,"t":"2026-05-12T04:00:00Z","v":354584,"vw":256.976178},{"c":256.4,"h":258.215,"l":254.17,"n":6350,"o":256.8,"t":"2026-05-13T04:00:00Z","v":150887,"vw":256.027811},{"c":258.16,"h":260.83,"l":256.14,"n":7492,"o":258.1,"t":"2026-05-14T04:00:00Z","v":206994,"vw":257.608113},{"c":261.09,"h":262.295,"l":258.13,"n":9520,"o":259.4,"t":"2026-05-15T04:00:00Z","v":273287,"vw":260.595759},{"c":265.78,"h":267.19,"l":260.8,"n":6951,"o":260.8,"t":"2026-05-18T04:00:00Z","v":226943,"vw":265.498064},{"c":264.2,"h":267.8,"l":263.83,"n":8902,"o":266.9,"t":"2026-05-19T04:00:00Z","v":198502,"vw":265.148721},{"c":264.33,"h":265.2599,"l":261.9975,"n":9368,"o":264,"t":"2026-05-20T04:00:00Z","v":270408,"vw":263.794336},{"c":264.77,"h":266.235,"l":262.335,"n":7742,"o":262.86,"t":"2026-05-21T04:00:00Z","v":235917,"vw":264.589855},{"c":265.47,"h":268.6499,"l":258,"n":5589,"o":264.06,"t":"2026-05-22T04:00:00Z","v":186308,"vw":265.416427},{"c":263.98,"h":266.33,"l":262.475,"n":7713,"o":264.63,"t":"2026-05-26T04:00:00Z","v":215697,"vw":264.22425},{"c":265.55,"h":267.18,"l":263.94,"n":8773,"o":263.94,"t":"2026-05-27T04:00:00Z","v":199834,"vw":265.415699},{"c":268.03,"h":268.65,"l":263.53,"n":4607,"o":264.62,"t":"2026-05-28T04:00:00Z","v":94737,"vw":267.833477},{"c":265.42,"h":268.55,"l":265.305,"n":3728,"o":267.44,"t":"2026-05-29T04:00:00Z","v":110521,"vw":266.379616},{"c":264.44,"h":266.32,"l":260.44,"n":7200,"o":265.38,"t":"2026-06-01T04:00:00Z","v":184271,"vw":263.483328},{"c":263.55,"h":265.03,"l":260.2,"n":9476,"o":263.81,"t":"2026-06-02T04:00:00Z","v":293622,"vw":262.69498},{"c":264.59,"h":266,"l":260.4766,"n":7261,"o":261.36,"t":"2026-06-03T04:00:00Z","v":170992,"vw":263.982331},{"c":271.46,"h":272.89,"l":266.25,"n":7689,"o":266.25,"t":"2026-06-04T04:00:00Z","v":217175,"vw":270.85119},{"c":269.92,"h":273.41,"l":268.36,"n":7034,"o":272.78,"t":"2026-06-05T04:00:00Z","v":202042,"vw":270.846762},{"c":264.07,"h":271.615,"l":263.74,"n":6972,"o":267.83,"t":"2026-06-08T04:00:00Z","v":198474,"vw":266.43498},{"c":270.48,"h":270.75,"l":262.11,"n":13058,"o":265.98,"t":"2026-06-09T04:00:00Z","v":318948,"vw":269.023384},{"c":272.6,"h":273.68,"l":269.27,"n":9352,"o":272.74,"t":"2026-06-10T04:00:00Z","v":196193,"vw":271.909617},{"c":275.65,"h":280.5,"l":271.85,"n":11623,"o":271.85,"t":"2026-06-11T04:00:00Z","v":758291,"vw":276.22925},{"c":264.83,"h":270,"l":263.53,"n":15285,"o":268.525,"t":"2026-06-12T04:00:00Z","v":694980,"vw":265.610905},{"c":263.83,"h":270.22,"l":262.26,"n":5705,"o":262.26,"t":"2026-06-15T04:00:00Z","v":131769,"vw":263.825684},{"c":265.92,"h":266.07,"l":262.93,"n":4705,"o":265.75,"t":"2026-06-16T04:00:00Z","v":118408,"vw":264.984348},{"c":259.74,"h":266.59,"l":259.33,"n":6320,"o":265.77,"t":"2026-06-17T04:00:00Z","v":173010,"vw":262.023483},{"c":261,"h":262.55,"l":258.17,"n":6247,"o":260.08,"t":"2026-06-18T04:00:00Z","v":307034,"vw":260.978611},{"c":261,"h":264.145,"l":259.72,"n":8025,"o":261.86,"t":"2026-06-22T04:00:00Z","v":122703,"vw":261.505098},{"c":261.64,"h":265.97,"l":260.45,"n":8835,"o":264.38,"t":"2026-06-23T04:00:00Z","v":199157,"vw":261.357713},{"c":263.61,"h":265.62,"l":259.9,"n":8062,"o":259.9,"t":"2026-06-24T04:00:00Z","v":303935,"vw":264.126665},{"c":262.41,"h":266,"l":260.8509,"n":6682,"o":263.49,"t":"2026-06-25T04:00:00Z","v":136511,"vw":263.286437},{"c":266.07,"h":266.375,"l":263.21,"n":8151,"o":264.15,"t":"2026-06-26T04:00:00Z","v":381266,"vw":265.773492},{"c":263.94,"h":267.7499,"l":261.28,"n":8887,"o":265.43,"t":"2026-06-29T04:00:00Z","v":433633,"vw":265.064141},{"c":264.46,"h":265.77,"l":263.11,"n":7023,"o":263.36,"t":"2026-06-30T04:00:00Z","v":98944,"vw":264.523256},{"c":266.54,"h":271.37,"l":262.7301,"n":7714,"o":262.74,"t":"2026-07-01T04:00:00Z","v":155888,"vw":267.787509},{"c":273.56,"h":273.87,"l":268,"n":6025,"o":268,"t":"2026-07-02T04:00:00Z","v":101277,"vw":272.768388},{"c":270.36,"h":276.49,"l":270.28,"n":5259,"o":271.79,"t":"2026-07-06T04:00:00Z","v":123694,"vw":271.136894},{"c":274.02,"h":276.43,"l":270.59,"n":3896,"o":273.19,"t":"2026-07-07T04:00:00Z","v":88199,"vw":274.072204},{"c":272.28,"h":275.5,"l":271.57,"n":6195,"o":273.16,"t":"2026-07-08T04:00:00Z","v":131265,"vw":273.551173},{"c":270.87,"h":272.89,"l":270.4,"n":4555,"o":271.27,"t":"2026-07-09T04:00:00Z","v":96478,"vw":271.367371},{"c":271.78,"h":274.49,"l":270.17,"n":5222,"o":270.17,"t":"2026-07-10T04:00:00Z","v":133920,"vw":272.345401},{"c":272.93,"h":275.115,"l":272.71,"n":5559,"o":274.06,"t":"2026-07-13T04:00:00Z","v":111408,"vw":273.807905},{"c":275.26,"h":275.57,"l":270.365,"n":4362,"o":271.5,"t":"2026-07-14T04:00:00Z","v":100767,"vw":274.870248},{"c":281.26,"h":286.9098,"l":276.97,"n":6936,"o":276.97,"t":"2026-07-15T04:00:00Z","v":165452,"vw":282.963963},{"c":292.69,"h":293.48,"l":281.6,"n":7654,"o":281.6,"t":"2026-07-16T04:00:00Z","v":214062,"vw":291.46221},{"c":291.44,"h":295.6,"l":288.535,"n":4973,"o":293.83,"t":"2026-07-17T04:00:00Z","v":145193,"vw":291.031379},{"c":290.38,"h":293.5,"l":288,"n":5464,"o":290.57,"t":"2026-07-20T04:00:00Z","v":135712,"vw":289.931677},{"c":289.48,"h":291.095,"l":286.53,"n":6432,"o":287.86,"t":"2026-07-21T04:00:00Z","v":208831,"vw":289.861699},{"c":290.5,"h":291.465,"l":287,"n":6357,"o":291,"t":"2026-07-22T04:00:00Z","v":159048,"vw":289.144354},{"c":289.72,"h":291.52,"l":286.36,"n":5200,"o":287,"t":"2026-07-23T04:00:00Z","v":160379,"vw":290.039585},{"c":294.34,"h":294.71,"l":290.4,"n":6360,"o":292.33,"t":"2026-07-24T04:00:00Z","v":183000,"vw":293.916058},{"c":297.46,"h":298.305,"l":294.11,"n":6256,"o":295,"t":"2026-07-27T04:00:00Z","v":230544,"vw":296.918698},{"c":300.5,"h":303.088,"l":298.77,"n":6431,"o":299.56,"t":"2026-07-28T04:00:00Z","v":182636,"vw":301.066644},{"c":301.19,"h":306.67,"l":299.41,"n":6296,"o":299.41,"t":"2026-07-29T04:00:00Z","v":136348,"vw":302.912887},{"c":293.6,"h":301.03,"l":292.55,"n":5294,"o":301.03,"t":"2026-07-30T04:00:00Z","v":147047,"vw":294.054722},{"c":292.98,"h":294.03,"l":290.03,"n":6546,"o":293.25,"t":"2026-07-31T04:00:00Z","v":114512,"vw":292.843696},{"c":291.44,"h":298.955,"l":290.67,"n":8039,"o":296.47,"t":"2026-08-03T04:00:00Z","v":165437,"vw":292.818207},{"c":290.35,"h":292.4,"l":289.685,"n":4910,"o":290.37,"t":"2026-08-04T04:00:00Z","v":79887,"vw":290.985511},{"c":289.9,"h":292.76,"l":287.12,"n":6416,"o":292.76,"t":"2026-08-05T04:00:00Z","v":176251,"vw":289.005338},{"c":288.9,"h":290.21,"l":288,"n":4932,"o":289.9,"t":"2026-08-06T04:00:00Z","v":126558,"vw":288.816522},{"c":290.37,"h":291.21,"l":288.11,"n":4049,"o":289.16,"t":"2026-08-07T04:00:00Z","v":113679,"vw":290.349249},{"c":289.64,"h":291.405,"l":288.34,"n":4273,"o":290.4,"t":"2026-08-10T04:00:00Z","v":87125,"vw":289.395708},{"c":291.48,"h":293.64,"l":288.77,"n":4662,"o":288.77,"t":"2026-08-11T04:00:00Z","v":169838,"vw":291.647389},{"c":290.03,"h":292.64,"l":289.775,"n":5770,"o":290.45,"t":"2026-08-12T04:00:00Z","v":115502,"vw":290.862676},{"c":287.91,"h":291.9799,"l":287.71,"n":3011,"o":291.73,"t":"2026-08-13T04:00:00Z","v":64201,"vw":288.728685},{"c":286.76,"h":288.885,"l":286.265,"n":4057,"o":288,"t":"2026-08-14T04:00:00Z","v":68052,"vw":287.172153},{"c":286.47,"h":289.69,"l":285.02,"n":5770,"o":286.45,"t":"2026-08-17T04:00:00Z","v":144006,"vw":286.358805},{"c":286.5,"h":289.9405,"l":286.41,"n":4359,"o":289.06,"t":"2026-08-18T04:00:00Z","v":180425,"vw":287.303188},{"c":289.35,"h":293.32,"l":287.02,"n":5527,"o":287.02,"t":"2026-08-19T04:00:00Z","v":164854,"vw":290.508982},{"c":288.65,"h":292.72,"l":287.98,"n":7964,"o":288.33,"t":"2026-08-20T04:00:00Z","v":174278,"vw":289.350929},{"c":290.25,"h":291.735,"l":287.9,"n":5720,"o":289.55,"t":"2026-08-21T04:00:00Z","v":148684,"vw":290.061243},{"c":291.75,"h":293.18,"l":290.44,"n":6280,"o":291.38,"t":"2026-08-24T04:00:00Z","v":195187,"vw":292.373281},{"c":288.06,"h":294.98,"l":285.34,"n":10832,"o":290.5,"t":"2026-08-25T04:00:00Z","v":348509,"vw":288.554378},{"c":287.98,"h":291.39,"l":286.18,"n":9839,"o":289.6,"t":"2026-08-26T04:00:00Z","v":260259,"vw":287.870859},{"c":285.75,"h":287.51,"l":284.8,"n":6727,"o":287.51,"t":"2026-08-27T04:00:00Z","v":232602,"vw":285.806364},{"c":281.88,"h":288.69,"l":280.74,"n":14851,"o":285,"t":"2026-08-28T04:00:00Z","v":515283,"vw":283.157405},{"c":276.6,"h":280.95,"l":275.88,"n":11380,"o":280.49,"t":"2026-08-31T04:00:00Z","v":309116,"vw":277.530857},{"c":277.48,"h":281.955,"l":275.54,"n":8733,"o":278.01,"t":"2026-09-01T04:00:00Z","v":273945,"vw":277.011696},{"c":275.26,"h":278.8525,"l":274.34,"n":14742,"o":278.33,"t":"2026-09-02T04:00:00Z","v":262911,"vw":275.837813},{"c":275.1,"h":279.055,"l":272.43,"n":9280,"o":277.15,"t":"2026-09-03T04:00:00Z","v":209560,"vw":275.174366},{"c":275.17,"h":275.5,"l":269.615,"n":10839,"o":273.43,"t":"2026-09-04T04:00:00Z","v":317237,"vw":272.973578},{"c":275.66,"h":291.17,"l":272.6,"n":10424,"o":272.6,"t":"2026-09-08T04:00:00Z","v":259042,"vw":275.348671},{"c":275.15,"h":276.88,"l":272.02,"n":17280,"o":274.52,"t":"2026-09-09T04:00:00Z","v":310382,"vw":274.085729},{"c":270.77,"h":275.85,"l":269.68,"n":14308,"o":275.85,"t":"2026-09-10T04:00:00Z","v":561965,"vw":272.007114},{"c":274.68,"h":275.97,"l":267.395,"n":9839,"o":271.88,"t":"2026-09-11T04:00:00Z","v":413998,"vw":274.315149},{"c":270.07,"h":278.995,"l":270.02,"n":11046,"o":276.27,"t":"2026-09-14T04:00:00Z","v":371666,"vw":271.451398},{"c":267.27,"h":271.32,"l":266.13,"n":10853,"o":270.12,"t":"2026-09-15T04:00:00Z","v":388933,"vw":268.438995},{"c":266.12,"h":269.725,"l":265.81,"n":15880,"o":267.06,"t":"2026-09-16T04:00:00Z","v":643096,"vw":267.090193},{"c":261.26,"h":271.955,"l":261.26,"n":11514,"o":266.86,"t":"2026-09-17T04:00:00Z","v":386455,"vw":263.292691},{"c":261.62,"h":263.34,"l":255,"n":11985,"o":260.95,"t":"2026-09-18T04:00:00Z","v":733460,"vw":261.279564},{"c":264,"h":266.22,"l":261.6,"n":7742,"o":262.04,"t":"2026-09-21T04:00:00Z","v":284707,"vw":264.539366},{"c":265.02,"h":268.96,"l":263.93,"n":8277,"o":265.86,"t":"2026-09-22T04:00:00Z","v":204561,"vw":265.74821},{"c":257.62,"h":266.74,"l":257.09,"n":12681,"o":263.9,"t":"2026-09-23T04:00:00Z","v":195477,"vw":261.389983},{"c":257.86,"h":262.53,"l":255.94,"n":9813,"o":258.58,"t":"2026-09-24T04:00:00Z","v":437083,"vw":259.624201},{"c":259.09,"h":261.48,"l":256.41,"n":8762,"o":258.64,"t":"2026-09-25T04:00:00Z","v":155176,"vw":259.698226},{"c":259.44,"h":266.999,"l":256.98,"n":10439,"o":258.45,"t":"2026-09-28T04:00:00Z","v":395250,"vw":259.775769},{"c":254.54,"h":260.77,"l":252.81,"n":14267,"o":260.5,"t":"2026-09-29T04:00:00Z","v":413624,"vw":254.822383},{"c":250.52,"h":256.01,"l":248.54,"n":13978,"o":253.93,"t":"2026-09-30T04:00:00Z","v":497471,"vw":251.250119},{"c":252.32,"h":256.39,"l":248.93,"n":12802,"o":250.91,"t":"2026-10-01T04:00:00Z","v":389552,"vw":252.35031},{"c":251.78,"h":255.74,"l":248.52,"n":16315,"o":252.65,"t":"2026-10-02T04:00:00Z","v":555390,"vw":251.672786},{"c":252.89,"h":256.69,"l":251.62,"n":9591,"o":251.62,"t":"2026-10-05T04:00:00Z","v":245592,"vw":253.33327},{"c":251.72,"h":254.735,"l":250.395,"n":9849,"o":252.2,"t":"2026-10-06T04:00:00Z","v":225837,"vw":251.909096},{"c":252.31,"h":256.52,"l":251.035,"n":14826,"o":251.85,"t":"2026-10-07T04:00:00Z","v":228289,"vw":253.262711},{"c":259.6,"h":261.52,"l":249.51,"n":13765,"o":253.91,"t":"2026-10-08T04:00:00Z","v":254847,"vw":258.597686},{"c":260.85,"h":264.14,"l":259.25,"n":13024,"o":259.8,"t":"2026-10-09T04:00:00Z","v":324438,"vw":260.990225},{"c":262.46,"h":266.035,"l":261.79,"n":7389,"o":261.79,"t":"2026-10-12T04:00:00Z","v":180072,"vw":263.235949},{"c":258.08,"h":266.74,"l":257.5,"n":9193,"o":265.22,"t":"2026-10-13T04:00:00Z","v":287961,"vw":258.664275},{"c":258.08,"h":259.685,"l":253.65,"n":14013,"o":259.22,"t":"2026-10-14T04:00:00Z","v":321007,"vw":257.334119},{"c":264.83,"h":267.51,"l":260.45,"n":7632,"o":260.45,"t":"2026-10-15T04:00:00Z","v":182657,"vw":264.926352},{"c":263,"h":266.69,"l":258,"n":8411,"o":265.83,"t":"2026-10-16T04:00:00Z","v":229084,"vw":263.183432},{"c":262.13,"h":265.64,"l":260,"n":4877,"o":261.28,"t":"2026-10-19T04:00:00Z","v":230180,"vw":262.145314},{"c":266.63,"h":267.14,"l":263.69,"n":6389,"o":264.76,"t":"2026-10-20T04:00:00Z","v":208314,"vw":265.929719},{"c":274,"h":275.12,"l":265.0172,"n":8064,"o":269.02,"t":"2026-10-21T04:00:00Z","v":322567,"vw":272.162054},{"c":278.99,"h":282.13,"l":274,"n":9570,"o":275.85,"t":"2026-10-22T04:00:00Z","v":309634,"vw":278.707954}],"volatilityBars":[{"c":261.7,"h":261.7,"l":261.7,"n":5,"o":261.7,"t":"2026-09-21T12:00:00Z","v":997,"vw":261.7},{"c":262.5,"h":262.6,"l":262.5,"n":17,"o":262.6,"t":"2026-09-21T12:15:00Z","v":1358,"vw":262.517866},{"c":262,"h":262,"l":262,"n":2,"o":262,"t":"2026-09-21T12:30:00Z","v":100,"vw":262},{"c":262,"h":262,"l":262,"n":1,"o":262,"t":"2026-09-21T13:15:00Z","v":50,"vw":262},{"c":263.955,"h":264.93,"l":261.6,"n":783,"o":262.04,"t":"2026-09-21T13:30:00Z","v":24825,"vw":263.96547},{"c":263.57,"h":264.32,"l":262.9575,"n":38,"o":264.165,"t":"2026-09-21T13:45:00Z","v":15757,"vw":263.594005},{"c":264.29,"h":264.605,"l":263.125,"n":164,"o":263.125,"t":"2026-09-21T14:00:00Z","v":2772,"vw":263.810108},{"c":264.09,"h":265.07,"l":263.84,"n":217,"o":264.15,"t":"2026-09-21T14:15:00Z","v":6421,"vw":264.157665},{"c":265.32,"h":265.32,"l":263.97,"n":225,"o":264.02,"t":"2026-09-21T14:30:00Z","v":2804,"vw":264.468032},{"c":265.165,"h":265.49,"l":265.06,"n":249,"o":265.22,"t":"2026-09-21T14:45:00Z","v":11018,"vw":265.228026},{"c":266.03,"h":266.03,"l":264.87,"n":197,"o":264.88,"t":"2026-09-21T15:00:00Z","v":6234,"vw":265.279953},{"c":265.15,"h":266.01,"l":265.15,"n":195,"o":265.76,"t":"2026-09-21T15:15:00Z","v":4428,"vw":265.385154},{"c":265.07,"h":265.6,"l":264.97,"n":214,"o":265.16,"t":"2026-09-21T15:30:00Z","v":4798,"vw":265.213476},{"c":265.42,"h":265.85,"l":265.04,"n":189,"o":265.08,"t":"2026-09-21T15:45:00Z","v":4807,"vw":265.355559},{"c":265.9,"h":265.98,"l":265.215,"n":186,"o":265.215,"t":"2026-09-21T16:00:00Z","v":4030,"vw":265.55684},{"c":265.73,"h":265.98,"l":265.29,"n":147,"o":265.765,"t":"2026-09-21T16:15:00Z","v":3894,"vw":265.611954},{"c":265.5,"h":266.22,"l":265.5,"n":214,"o":265.84,"t":"2026-09-21T16:30:00Z","v":6366,"vw":265.745164},{"c":265.12,"h":265.68,"l":265.12,"n":86,"o":265.335,"t":"2026-09-21T16:45:00Z","v":1595,"vw":265.284577},{"c":265,"h":265.42,"l":264.94,"n":148,"o":265.42,"t":"2026-09-21T17:00:00Z","v":2921,"vw":265.097758},{"c":264.63,"h":265.19,"l":264.63,"n":86,"o":264.95,"t":"2026-09-21T17:15:00Z","v":26735,"vw":264.913038},{"c":264.23,"h":264.845,"l":264.23,"n":71,"o":264.845,"t":"2026-09-21T17:30:00Z","v":1287,"vw":264.472066},{"c":264.72,"h":264.72,"l":263.885,"n":241,"o":264.23,"t":"2026-09-21T17:45:00Z","v":4699,"vw":264.3885},{"c":265.13,"h":265.49,"l":264.565,"n":179,"o":264.82,"t":"2026-09-21T18:00:00Z","v":2634,"vw":265.017393},{"c":265.31,"h":265.44,"l":265,"n":139,"o":265.23,"t":"2026-09-21T18:15:00Z","v":4149,"vw":265.182028},{"c":265.15,"h":265.505,"l":264.97,"n":198,"o":265.09,"t":"2026-09-21T18:30:00Z","v":3436,"vw":265.232425},{"c":264.96,"h":265.51,"l":264.96,"n":130,"o":265.02,"t":"2026-09-21T18:45:00Z","v":1421,"vw":265.151552},{"c":264.725,"h":265.43,"l":264.725,"n":287,"o":264.81,"t":"2026-09-21T19:00:00Z","v":9064,"vw":265.159194},{"c":265.05,"h":265.49,"l":264.9201,"n":211,"o":264.95,"t":"2026-09-21T19:15:00Z","v":5609,"vw":265.069991},{"c":264.85,"h":265.44,"l":264.81,"n":521,"o":265.06,"t":"2026-09-21T19:30:00Z","v":28528,"vw":264.991628},{"c":264,"h":264.865,"l":263.99,"n":1379,"o":264.73,"t":"2026-09-21T19:45:00Z","v":40032,"vw":264.350265},{"c":264,"h":264.17,"l":264,"n":25,"o":264.17,"t":"2026-09-21T20:00:00Z","v":21333,"vw":264.000868},{"c":266,"h":268.02,"l":265.02,"n":75,"o":265.86,"t":"2026-09-22T13:30:00Z","v":1590,"vw":265.908918},{"c":266.83,"h":266.95,"l":265.02,"n":410,"o":265.02,"t":"2026-09-22T13:45:00Z","v":8054,"vw":266.586623},{"c":267.63,"h":268.96,"l":266.9,"n":153,"o":266.9,"t":"2026-09-22T14:00:00Z","v":4064,"vw":267.366734},{"c":266.92,"h":267.92,"l":266.7301,"n":152,"o":266.7301,"t":"2026-09-22T14:15:00Z","v":1647,"vw":267.287859},{"c":267.46,"h":267.46,"l":266.675,"n":151,"o":266.675,"t":"2026-09-22T14:30:00Z","v":2020,"vw":267.128741},{"c":267.36,"h":267.9,"l":267.01,"n":46,"o":267.9,"t":"2026-09-22T14:45:00Z","v":1479,"vw":267.178868},{"c":267.13,"h":267.83,"l":266.84,"n":110,"o":267.36,"t":"2026-09-22T15:00:00Z","v":2775,"vw":266.945616},{"c":266.515,"h":266.94,"l":266.095,"n":208,"o":266.69,"t":"2026-09-22T15:15:00Z","v":4191,"vw":266.47052},{"c":266.26,"h":266.45,"l":265.87,"n":414,"o":266.2,"t":"2026-09-22T15:30:00Z","v":8750,"vw":266.224808},{"c":265.44,"h":266.5,"l":265.26,"n":736,"o":266.06,"t":"2026-09-22T15:45:00Z","v":15927,"vw":266.080414},{"c":265.51,"h":265.79,"l":265.295,"n":258,"o":265.43,"t":"2026-09-22T16:00:00Z","v":6501,"vw":265.418934},{"c":265.535,"h":265.77,"l":265.5,"n":74,"o":265.51,"t":"2026-09-22T16:15:00Z","v":1036,"vw":265.545263},{"c":265.5,"h":265.74,"l":265.23,"n":220,"o":265.535,"t":"2026-09-22T16:30:00Z","v":6136,"vw":265.380821},{"c":265.71,"h":265.9,"l":265.36,"n":108,"o":265.36,"t":"2026-09-22T16:45:00Z","v":2207,"vw":265.621387},{"c":265.525,"h":265.85,"l":265.47,"n":134,"o":265.85,"t":"2026-09-22T17:00:00Z","v":2620,"vw":265.6212},{"c":265.24,"h":265.555,"l":265.0075,"n":125,"o":265.555,"t":"2026-09-22T17:15:00Z","v":2455,"vw":265.359766},{"c":265.34,"h":265.6,"l":265.165,"n":341,"o":265.295,"t":"2026-09-22T17:30:00Z","v":8799,"vw":265.4163},{"c":265.83,"h":265.97,"l":265.24,"n":341,"o":265.355,"t":"2026-09-22T17:45:00Z","v":6592,"vw":265.426314},{"c":265.555,"h":265.67,"l":265.43,"n":152,"o":265.67,"t":"2026-09-22T18:00:00Z","v":2206,"vw":265.562115},{"c":265.25,"h":265.57,"l":265.24,"n":200,"o":265.5,"t":"2026-09-22T18:15:00Z","v":2532,"vw":265.383268},{"c":266.33,"h":266.43,"l":264.99,"n":804,"o":265.35,"t":"2026-09-22T18:30:00Z","v":19689,"vw":265.29657},{"c":266.64,"h":266.675,"l":266.32,"n":122,"o":266.335,"t":"2026-09-22T18:45:00Z","v":2106,"vw":266.497031},{"c":266.805,"h":266.9899,"l":266.58,"n":156,"o":266.64,"t":"2026-09-22T19:00:00Z","v":3673,"vw":266.757037},{"c":266.72,"h":267.06,"l":266.11,"n":304,"o":267.06,"t":"2026-09-22T19:15:00Z","v":8653,"vw":266.526498},{"c":266.365,"h":267.12,"l":266.36,"n":544,"o":266.52,"t":"2026-09-22T19:30:00Z","v":14235,"vw":266.732974},{"c":264.71,"h":266.48,"l":263.93,"n":1435,"o":266.365,"t":"2026-09-22T19:45:00Z","v":35495,"vw":265.343353},{"c":267,"h":267,"l":265.02,"n":12,"o":265.02,"t":"2026-09-22T20:00:00Z","v":26411,"vw":265.02405},{"c":265.2,"h":265.2,"l":265.2,"n":5,"o":265.2,"t":"2026-09-23T09:00:00Z","v":354,"vw":265.2},{"c":265.5,"h":265.5,"l":265.5,"n":1,"o":265.5,"t":"2026-09-23T12:45:00Z","v":100,"vw":265.5},{"c":264.11,"h":266.74,"l":261.45,"n":1668,"o":263.9,"t":"2026-09-23T13:30:00Z","v":19933,"vw":264.079256},{"c":263.97,"h":263.97,"l":262.56,"n":140,"o":263.7,"t":"2026-09-23T13:45:00Z","v":3083,"vw":263.476894},{"c":264.585,"h":264.6999,"l":263.1,"n":1132,"o":264.06,"t":"2026-09-23T14:00:00Z","v":24803,"vw":263.780278},{"c":263.125,"h":264.58,"l":262.71,"n":497,"o":264.58,"t":"2026-09-23T14:15:00Z","v":10831,"vw":263.653949},{"c":262.515,"h":264.08,"l":262.5125,"n":88,"o":263.2,"t":"2026-09-23T14:30:00Z","v":1214,"vw":263.153862},{"c":263.17,"h":263.32,"l":262.52,"n":198,"o":262.52,"t":"2026-09-23T14:45:00Z","v":4918,"vw":262.81733},{"c":263.35,"h":263.74,"l":262.275,"n":364,"o":263.21,"t":"2026-09-23T15:00:00Z","v":5337,"vw":262.946933},{"c":262.01,"h":263.56,"l":260.64,"n":649,"o":263.56,"t":"2026-09-23T15:15:00Z","v":8272,"vw":262.383131},{"c":261.96,"h":262.27,"l":261.58,"n":522,"o":262.11,"t":"2026-09-23T15:30:00Z","v":6557,"vw":262.10912},{"c":263.025,"h":263.025,"l":261.96,"n":223,"o":261.96,"t":"2026-09-23T15:45:00Z","v":4329,"vw":262.504713},{"c":262.66,"h":262.945,"l":262.46,"n":87,"o":262.945,"t":"2026-09-23T16:00:00Z","v":863,"vw":262.62356},{"c":262.23,"h":262.84,"l":262.23,"n":99,"o":262.74,"t":"2026-09-23T16:15:00Z","v":1336,"vw":262.532882},{"c":262.58,"h":262.88,"l":262.47,"n":158,"o":262.6,"t":"2026-09-23T16:30:00Z","v":2449,"vw":262.768534},{"c":262.52,"h":262.715,"l":262.52,"n":94,"o":262.56,"t":"2026-09-23T16:45:00Z","v":783,"vw":262.58785},{"c":262.355,"h":262.805,"l":262.355,"n":168,"o":262.71,"t":"2026-09-23T17:00:00Z","v":1315,"vw":262.527376},{"c":262.06,"h":262.45,"l":262.03,"n":215,"o":262.45,"t":"2026-09-23T17:15:00Z","v":2096,"vw":262.184207},{"c":261.37,"h":262.09,"l":261.095,"n":254,"o":262.05,"t":"2026-09-23T17:30:00Z","v":3264,"vw":261.635635},{"c":261.77,"h":262.02,"l":261.465,"n":224,"o":261.48,"t":"2026-09-23T17:45:00Z","v":3537,"vw":261.675456},{"c":262.14,"h":262.33,"l":261.765,"n":316,"o":261.77,"t":"2026-09-23T18:00:00Z","v":3108,"vw":262.073914},{"c":261.87,"h":262.4681,"l":261.025,"n":577,"o":261.9175,"t":"2026-09-23T18:15:00Z","v":12193,"vw":261.717101},{"c":261.66,"h":261.985,"l":261.255,"n":249,"o":261.985,"t":"2026-09-23T18:30:00Z","v":2730,"vw":261.467588},{"c":261.43,"h":261.635,"l":261.005,"n":139,"o":261.635,"t":"2026-09-23T18:45:00Z","v":1784,"vw":261.327632},{"c":261.03,"h":261.485,"l":260.59,"n":314,"o":261.205,"t":"2026-09-23T19:00:00Z","v":3972,"vw":261.184352},{"c":258.5025,"h":260.8,"l":258.08,"n":516,"o":260.775,"t":"2026-09-23T19:15:00Z","v":7122,"vw":259.399415},{"c":258.535,"h":258.88,"l":257.885,"n":736,"o":258.12,"t":"2026-09-23T19:30:00Z","v":10001,"vw":258.393268},{"c":257.47,"h":259.07,"l":257.09,"n":1884,"o":258.745,"t":"2026-09-23T19:45:00Z","v":29577,"vw":257.968257},{"c":257.62,"h":257.62,"l":257.62,"n":17,"o":257.62,"t":"2026-09-23T20:00:00Z","v":13901,"vw":257.62},{"c":258.5,"h":258.5,"l":258.5,"n":1,"o":258.5,"t":"2026-09-23T21:00:00Z","v":50,"vw":258.5},{"c":257.65,"h":257.65,"l":257.62,"n":6,"o":257.62,"t":"2026-09-24T09:45:00Z","v":408,"vw":257.635},{"c":259.095,"h":260.2725,"l":255.94,"n":69,"o":258.58,"t":"2026-09-24T13:30:00Z","v":1740,"vw":258.615634},{"c":259.985,"h":259.985,"l":259.985,"n":3,"o":259.985,"t":"2026-09-24T13:45:00Z","v":76,"vw":259.985},{"c":259.78,"h":260.45,"l":258.36,"n":498,"o":259.71,"t":"2026-09-24T14:00:00Z","v":14206,"vw":259.367585},{"c":259.1,"h":259.78,"l":259.04,"n":88,"o":259.59,"t":"2026-09-24T14:15:00Z","v":1355,"vw":259.471141},{"c":259.9,"h":259.9,"l":259.08,"n":257,"o":259.355,"t":"2026-09-24T14:30:00Z","v":5303,"vw":259.574212},{"c":259.88,"h":260.33,"l":259.58,"n":109,"o":260.13,"t":"2026-09-24T14:45:00Z","v":2013,"vw":259.999745},{"c":259.895,"h":260.52,"l":259.43,"n":314,"o":259.67,"t":"2026-09-24T15:00:00Z","v":9348,"vw":259.794579},{"c":258.48,"h":259.52,"l":258.48,"n":189,"o":259.52,"t":"2026-09-24T15:15:00Z","v":3368,"vw":258.910363},{"c":259.18,"h":259.18,"l":258.14,"n":216,"o":258.735,"t":"2026-09-24T15:30:00Z","v":3686,"vw":258.691675},{"c":259.065,"h":259.295,"l":258.975,"n":275,"o":259.185,"t":"2026-09-24T15:45:00Z","v":3558,"vw":259.187196},{"c":259.14,"h":259.355,"l":258.81,"n":311,"o":259.055,"t":"2026-09-24T16:00:00Z","v":6404,"vw":259.022071},{"c":259.48,"h":260.22,"l":259.235,"n":304,"o":259.25,"t":"2026-09-24T16:15:00Z","v":4304,"vw":259.555042},{"c":259.27,"h":259.51,"l":258.715,"n":235,"o":259.51,"t":"2026-09-24T16:30:00Z","v":2899,"vw":259.199036},{"c":260.095,"h":260.095,"l":259.27,"n":375,"o":259.27,"t":"2026-09-24T16:45:00Z","v":6679,"vw":259.725674},{"c":260.88,"h":260.92,"l":259.67,"n":403,"o":259.83,"t":"2026-09-24T17:00:00Z","v":13475,"vw":260.352699},{"c":261.73,"h":261.73,"l":260.85,"n":380,"o":260.95,"t":"2026-09-24T17:15:00Z","v":10417,"vw":261.356324},{"c":261.605,"h":261.6225,"l":261.08,"n":388,"o":261.52,"t":"2026-09-24T17:30:00Z","v":5821,"vw":261.479042},{"c":261.6,"h":261.76,"l":261.16,"n":283,"o":261.42,"t":"2026-09-24T17:45:00Z","v":3150,"vw":261.435505},{"c":261.91,"h":262.53,"l":261.38,"n":574,"o":261.63,"t":"2026-09-24T18:00:00Z","v":9689,"vw":262.18222},{"c":261.845,"h":262.19,"l":261.64,"n":225,"o":262.17,"t":"2026-09-24T18:15:00Z","v":2044,"vw":261.910586},{"c":261.335,"h":261.8,"l":261.03,"n":182,"o":261.8,"t":"2026-09-24T18:30:00Z","v":1939,"vw":261.41938},{"c":260.96,"h":261.325,"l":260.7,"n":274,"o":261.13,"t":"2026-09-24T18:45:00Z","v":4997,"vw":260.9582},{"c":260.92,"h":261.11,"l":260.7,"n":125,"o":260.93,"t":"2026-09-24T19:00:00Z","v":1892,"vw":260.946177},{"c":260.22,"h":260.73,"l":260,"n":451,"o":260.73,"t":"2026-09-24T19:15:00Z","v":7245,"vw":260.431991},{"c":260.125,"h":260.17,"l":259.59,"n":622,"o":260.17,"t":"2026-09-24T19:30:00Z","v":13778,"vw":259.892016},{"c":257.86,"h":260.7,"l":257.86,"n":1391,"o":260.7,"t":"2026-09-24T19:45:00Z","v":27186,"vw":258.749381},{"c":257.86,"h":257.86,"l":257.86,"n":19,"o":257.86,"t":"2026-09-24T20:00:00Z","v":22209,"vw":257.86},{"c":256.46,"h":256.47,"l":256.06,"n":12,"o":256.16,"t":"2026-09-24T20:15:00Z","v":420,"vw":256.336607},{"c":259.365,"h":259.41,"l":256.41,"n":134,"o":258.64,"t":"2026-09-25T13:30:00Z","v":4257,"vw":258.902366},{"c":258.875,"h":259.45,"l":257.3494,"n":183,"o":259.235,"t":"2026-09-25T13:45:00Z","v":2901,"vw":258.941379},{"c":259.38,"h":259.835,"l":258.09,"n":171,"o":258.09,"t":"2026-09-25T14:00:00Z","v":4230,"vw":259.407765},{"c":258.635,"h":259.6,"l":258.38,"n":342,"o":258.995,"t":"2026-09-25T14:15:00Z","v":5193,"vw":259.221379},{"c":258.48,"h":259.24,"l":258.23,"n":472,"o":258.63,"t":"2026-09-25T14:30:00Z","v":7964,"vw":258.977199},{"c":259.08,"h":259.2,"l":258.52,"n":307,"o":258.72,"t":"2026-09-25T14:45:00Z","v":5717,"vw":258.756863},{"c":258.795,"h":259.39,"l":258.62,"n":375,"o":259.01,"t":"2026-09-25T15:00:00Z","v":7284,"vw":259.101549},{"c":259.2,"h":259.23,"l":258.77,"n":295,"o":258.77,"t":"2026-09-25T15:15:00Z","v":2925,"vw":259.063947},{"c":259.1275,"h":259.3,"l":258.9701,"n":184,"o":259.16,"t":"2026-09-25T15:30:00Z","v":3689,"vw":259.207897},{"c":259.69,"h":259.69,"l":258.79,"n":372,"o":259.295,"t":"2026-09-25T15:45:00Z","v":6451,"vw":259.346307},{"c":260.21,"h":260.34,"l":259.62,"n":295,"o":259.67,"t":"2026-09-25T16:00:00Z","v":7024,"vw":259.762829},{"c":260.6,"h":260.67,"l":260.11,"n":144,"o":260.21,"t":"2026-09-25T16:15:00Z","v":2251,"vw":260.491515},{"c":260.93,"h":260.93,"l":260.65,"n":101,"o":260.66,"t":"2026-09-25T16:30:00Z","v":1500,"vw":260.76795},{"c":260.25,"h":260.62,"l":260.21,"n":84,"o":260.62,"t":"2026-09-25T16:45:00Z","v":894,"vw":260.495833},{"c":260.4801,"h":260.725,"l":260.19,"n":121,"o":260.19,"t":"2026-09-25T17:00:00Z","v":1423,"vw":260.438567},{"c":260.39,"h":260.58,"l":260.05,"n":162,"o":260.49,"t":"2026-09-25T17:15:00Z","v":4531,"vw":260.329991},{"c":260.79,"h":260.79,"l":260.305,"n":164,"o":260.42,"t":"2026-09-25T17:30:00Z","v":1770,"vw":260.541377},{"c":260.92,"h":261.35,"l":260.67,"n":276,"o":260.67,"t":"2026-09-25T17:45:00Z","v":6893,"vw":260.981037},{"c":261.21,"h":261.25,"l":260.74,"n":155,"o":260.74,"t":"2026-09-25T18:00:00Z","v":2246,"vw":261.104513},{"c":261.18,"h":261.48,"l":261.18,"n":225,"o":261.31,"t":"2026-09-25T18:15:00Z","v":2844,"vw":261.392505},{"c":261.225,"h":261.42,"l":260.85,"n":118,"o":261.34,"t":"2026-09-25T18:30:00Z","v":1294,"vw":261.195562},{"c":261.175,"h":261.28,"l":260.92,"n":213,"o":261.05,"t":"2026-09-25T18:45:00Z","v":1962,"vw":261.134085},{"c":261.4,"h":261.4,"l":261.03,"n":126,"o":261.34,"t":"2026-09-25T19:00:00Z","v":1329,"vw":261.251333},{"c":260.72,"h":261.48,"l":260.72,"n":205,"o":261.48,"t":"2026-09-25T19:15:00Z","v":2360,"vw":261.088271},{"c":260.74,"h":261.44,"l":260.71,"n":422,"o":260.74,"t":"2026-09-25T19:30:00Z","v":7010,"vw":261.088861},{"c":259.13,"h":260.81,"l":259.02,"n":1658,"o":260.73,"t":"2026-09-25T19:45:00Z","v":24400,"vw":259.700446},{"c":259.09,"h":259.169,"l":259.09,"n":26,"o":259.169,"t":"2026-09-25T20:00:00Z","v":16439,"vw":259.090487},{"c":258.7,"h":259.45,"l":258.05,"n":57,"o":258.79,"t":"2026-09-28T09:00:00Z","v":2523,"vw":258.74081},{"c":259.55,"h":259.55,"l":259.55,"n":21,"o":259.55,"t":"2026-09-28T09:30:00Z","v":60,"vw":259.55},{"c":261.18,"h":266.999,"l":256.98,"n":121,"o":258.45,"t":"2026-09-28T13:30:00Z","v":2837,"vw":260.300218},{"c":260.085,"h":260.085,"l":260.06,"n":27,"o":260.06,"t":"2026-09-28T13:45:00Z","v":420,"vw":260.067772},{"c":260.085,"h":260.62,"l":259.425,"n":274,"o":259.78,"t":"2026-09-28T14:00:00Z","v":4977,"vw":259.932302},{"c":258.7201,"h":259.62,"l":258.7201,"n":15,"o":259.62,"t":"2026-09-28T14:15:00Z","v":236,"vw":259.231407},{"c":259.59,"h":259.9,"l":259.26,"n":354,"o":259.57,"t":"2026-09-28T14:30:00Z","v":7027,"vw":259.615406},{"c":260,"h":260.13,"l":259.63,"n":250,"o":259.63,"t":"2026-09-28T14:45:00Z","v":4161,"vw":259.912779},{"c":260.11,"h":260.36,"l":259.53,"n":201,"o":259.9,"t":"2026-09-28T15:00:00Z","v":3583,"vw":259.914491},{"c":260.125,"h":260.155,"l":259.99,"n":44,"o":260.155,"t":"2026-09-28T15:15:00Z","v":847,"vw":260.129539},{"c":260.15,"h":260.46,"l":259.905,"n":253,"o":259.905,"t":"2026-09-28T15:30:00Z","v":4481,"vw":260.125266},{"c":260.085,"h":260.39,"l":259.6,"n":131,"o":260.08,"t":"2026-09-28T15:45:00Z","v":2644,"vw":259.967973},{"c":259.44,"h":260.04,"l":259.41,"n":180,"o":259.915,"t":"2026-09-28T16:00:00Z","v":2593,"vw":259.651925},{"c":260.52,"h":260.78,"l":259.5,"n":570,"o":259.68,"t":"2026-09-28T16:15:00Z","v":9562,"vw":260.318862},{"c":260.12,"h":260.5,"l":259.885,"n":206,"o":260.4,"t":"2026-09-28T16:30:00Z","v":2558,"vw":260.191487},{"c":260.395,"h":260.51,"l":260.02,"n":160,"o":260.17,"t":"2026-09-28T16:45:00Z","v":3751,"vw":260.329242},{"c":260.2,"h":261.4,"l":260.2,"n":427,"o":260.425,"t":"2026-09-28T17:00:00Z","v":7047,"vw":260.912974},{"c":260.14,"h":260.43,"l":259.96,"n":255,"o":260.32,"t":"2026-09-28T17:15:00Z","v":2822,"vw":260.134634},{"c":260.42,"h":260.5,"l":260.06,"n":386,"o":260.11,"t":"2026-09-28T17:30:00Z","v":4480,"vw":260.223865},{"c":260.4,"h":260.5,"l":260.28,"n":118,"o":260.28,"t":"2026-09-28T17:45:00Z","v":1352,"vw":260.412434},{"c":261.2,"h":261.37,"l":260.32,"n":245,"o":260.55,"t":"2026-09-28T18:00:00Z","v":4157,"vw":260.596815},{"c":260.315,"h":261.01,"l":260.315,"n":263,"o":260.9,"t":"2026-09-28T18:15:00Z","v":4727,"vw":260.710863},{"c":260.28,"h":260.67,"l":260.0954,"n":476,"o":260.46,"t":"2026-09-28T18:30:00Z","v":7557,"vw":260.393006},{"c":259.965,"h":260.43,"l":259.965,"n":499,"o":260.245,"t":"2026-09-28T18:45:00Z","v":9151,"vw":260.304051},{"c":260.085,"h":260.33,"l":259.65,"n":392,"o":259.82,"t":"2026-09-28T19:00:00Z","v":6494,"vw":259.949407},{"c":260.42,"h":260.695,"l":260.095,"n":639,"o":260.25,"t":"2026-09-28T19:15:00Z","v":12404,"vw":260.327268},{"c":260.33,"h":260.88,"l":260.25,"n":739,"o":260.35,"t":"2026-09-28T19:30:00Z","v":10502,"vw":260.415478},{"c":259.44,"h":260.72,"l":259.36,"n":1937,"o":260.28,"t":"2026-09-28T19:45:00Z","v":42917,"vw":259.981937},{"c":260.42,"h":260.42,"l":259.44,"n":41,"o":259.44,"t":"2026-09-28T20:00:00Z","v":123074,"vw":259.442062},{"c":259.41,"h":260.77,"l":259.255,"n":180,"o":260.5,"t":"2026-09-29T13:30:00Z","v":3663,"vw":260.095035},{"c":259.05,"h":260.015,"l":259.05,"n":226,"o":259.41,"t":"2026-09-29T13:45:00Z","v":8395,"vw":259.422869},{"c":258.45,"h":259.36,"l":258.45,"n":201,"o":259.055,"t":"2026-09-29T14:00:00Z","v":5884,"vw":259.08065},{"c":256.91,"h":258.5292,"l":256.59,"n":85,"o":258.5292,"t":"2026-09-29T14:15:00Z","v":1237,"vw":257.633103},{"c":256.535,"h":256.65,"l":256.38,"n":53,"o":256.47,"t":"2026-09-29T14:30:00Z","v":782,"vw":256.515905},{"c":255.32,"h":256.48,"l":254.34,"n":233,"o":256.48,"t":"2026-09-29T14:45:00Z","v":14414,"vw":255.460942},{"c":254.8,"h":255.16,"l":254.32,"n":247,"o":255.16,"t":"2026-09-29T15:00:00Z","v":4338,"vw":254.830449},{"c":254.81,"h":255.09,"l":254.5,"n":299,"o":254.81,"t":"2026-09-29T15:15:00Z","v":6991,"vw":254.916774},{"c":254.71,"h":255.53,"l":254.51,"n":220,"o":255.08,"t":"2026-09-29T15:30:00Z","v":4211,"vw":255.061769},{"c":255.14,"h":255.32,"l":254.435,"n":267,"o":254.71,"t":"2026-09-29T15:45:00Z","v":5990,"vw":255.022108},{"c":254.87,"h":255.38,"l":254.59,"n":200,"o":255.3,"t":"2026-09-29T16:00:00Z","v":4204,"vw":255.043236},{"c":254.705,"h":255.18,"l":254.37,"n":237,"o":254.94,"t":"2026-09-29T16:15:00Z","v":4415,"vw":254.781813},{"c":254.78,"h":254.95,"l":254.5,"n":252,"o":254.71,"t":"2026-09-29T16:30:00Z","v":4304,"vw":254.699469},{"c":254.655,"h":254.76,"l":254.31,"n":212,"o":254.61,"t":"2026-09-29T16:45:00Z","v":3512,"vw":254.5593},{"c":255.49,"h":255.58,"l":254.64,"n":457,"o":254.775,"t":"2026-09-29T17:00:00Z","v":14306,"vw":255.30095},{"c":254.775,"h":255.41,"l":254.6,"n":409,"o":255.27,"t":"2026-09-29T17:15:00Z","v":6844,"vw":255.058048},{"c":255.32,"h":255.605,"l":254.74,"n":1471,"o":254.83,"t":"2026-09-29T17:30:00Z","v":40783,"vw":255.167115},{"c":254.99,"h":255.44,"l":254.365,"n":905,"o":255.425,"t":"2026-09-29T17:45:00Z","v":20433,"vw":255.136927},{"c":255.05,"h":255.145,"l":254.39,"n":655,"o":255.08,"t":"2026-09-29T18:00:00Z","v":13517,"vw":254.852155},{"c":254.85,"h":255.31,"l":254.03,"n":454,"o":255.135,"t":"2026-09-29T18:15:00Z","v":11519,"vw":254.832606},{"c":253.31,"h":255.05,"l":253.31,"n":855,"o":254.85,"t":"2026-09-29T18:30:00Z","v":17982,"vw":254.307886},{"c":253.315,"h":253.91,"l":252.81,"n":636,"o":253.28,"t":"2026-09-29T18:45:00Z","v":8940,"vw":253.230066},{"c":253.53,"h":253.935,"l":253.26,"n":453,"o":253.44,"t":"2026-09-29T19:00:00Z","v":8844,"vw":253.651068},{"c":253.885,"h":254.25,"l":253.24,"n":607,"o":253.51,"t":"2026-09-29T19:15:00Z","v":8606,"vw":253.846266},{"c":254.42,"h":254.56,"l":253.54,"n":1067,"o":253.89,"t":"2026-09-29T19:30:00Z","v":14755,"vw":254.133819},{"c":254.65,"h":255.15,"l":253.61,"n":2819,"o":254.165,"t":"2026-09-29T19:45:00Z","v":50674,"vw":254.298133},{"c":254.54,"h":254.54,"l":254.54,"n":34,"o":254.54,"t":"2026-09-29T20:00:00Z","v":120252,"vw":254.54},{"c":255.05,"h":256.01,"l":253.55,"n":118,"o":253.93,"t":"2026-09-30T13:30:00Z","v":2873,"vw":254.144317},{"c":254.11,"h":254.28,"l":252.835,"n":97,"o":254.28,"t":"2026-09-30T13:45:00Z","v":1298,"vw":253.961351},{"c":253.13,"h":254.09,"l":252.3025,"n":200,"o":254.09,"t":"2026-09-30T14:00:00Z","v":2790,"vw":253.059764},{"c":252.06,"h":253.25,"l":252.06,"n":194,"o":253.13,"t":"2026-09-30T14:15:00Z","v":5124,"vw":252.783085},{"c":252.6,"h":253.34,"l":252.09,"n":257,"o":252.595,"t":"2026-09-30T14:30:00Z","v":4943,"vw":252.775177},{"c":252.4,"h":253.18,"l":252.29,"n":265,"o":252.795,"t":"2026-09-30T14:45:00Z","v":6350,"vw":252.762496},{"c":253.39,"h":253.39,"l":252.47,"n":689,"o":252.5,"t":"2026-09-30T15:00:00Z","v":22223,"vw":252.907385},{"c":252.75,"h":253.39,"l":252.43,"n":414,"o":253.39,"t":"2026-09-30T15:15:00Z","v":5014,"vw":252.958342},{"c":253.33,"h":253.33,"l":252.6,"n":201,"o":252.81,"t":"2026-09-30T15:30:00Z","v":2762,"vw":252.914078},{"c":252.95,"h":253.51,"l":252.74,"n":374,"o":252.74,"t":"2026-09-30T15:45:00Z","v":7014,"vw":253.009962},{"c":253.33,"h":253.49,"l":253.12,"n":187,"o":253.17,"t":"2026-09-30T16:00:00Z","v":2535,"vw":253.292512},{"c":253.59,"h":253.7,"l":253.3,"n":283,"o":253.335,"t":"2026-09-30T16:15:00Z","v":5582,"vw":253.562103},{"c":253.65,"h":253.86,"l":253.13,"n":301,"o":253.2701,"t":"2026-09-30T16:30:00Z","v":4454,"vw":253.420312},{"c":252.95,"h":253.61,"l":252.8,"n":267,"o":253.565,"t":"2026-09-30T16:45:00Z","v":4697,"vw":253.231255},{"c":252.835,"h":253.09,"l":252.6,"n":228,"o":252.765,"t":"2026-09-30T17:00:00Z","v":4813,"vw":252.8305},{"c":252.89,"h":253.04,"l":252.555,"n":212,"o":252.795,"t":"2026-09-30T17:15:00Z","v":2705,"vw":252.744794},{"c":253.01,"h":253.1025,"l":252.85,"n":230,"o":252.86,"t":"2026-09-30T17:30:00Z","v":3185,"vw":252.946732},{"c":251.89,"h":252.8,"l":251.655,"n":264,"o":252.74,"t":"2026-09-30T17:45:00Z","v":4909,"vw":252.212823},{"c":251.85,"h":252.36,"l":251.835,"n":377,"o":251.89,"t":"2026-09-30T18:00:00Z","v":6150,"vw":252.028702},{"c":251.26,"h":252.13,"l":250.975,"n":573,"o":251.99,"t":"2026-09-30T18:15:00Z","v":10530,"vw":251.417322},{"c":251.115,"h":251.46,"l":250.965,"n":283,"o":251.12,"t":"2026-09-30T18:30:00Z","v":3968,"vw":251.115616},{"c":248.63,"h":251.3675,"l":248.63,"n":1805,"o":251.055,"t":"2026-09-30T18:45:00Z","v":44412,"vw":250.660518},{"c":249.835,"h":249.9,"l":248.54,"n":998,"o":248.54,"t":"2026-09-30T19:00:00Z","v":17221,"vw":249.401174},{"c":251.51,"h":251.7,"l":249.745,"n":747,"o":249.745,"t":"2026-09-30T19:15:00Z","v":17514,"vw":250.387638},{"c":250.37,"h":251.015,"l":249.97,"n":768,"o":251.015,"t":"2026-09-30T19:30:00Z","v":18475,"vw":250.494509},{"c":250.35,"h":252.01,"l":249.705,"n":2987,"o":250.37,"t":"2026-09-30T19:45:00Z","v":75606,"vw":251.356702},{"c":250.52,"h":250.52,"l":250.52,"n":41,"o":250.52,"t":"2026-09-30T20:00:00Z","v":79046,"vw":250.52},{"c":250.52,"h":250.52,"l":250.52,"n":1,"o":250.52,"t":"2026-10-01T12:00:00Z","v":1476,"vw":250.52},{"c":252.975,"h":253.85,"l":248.93,"n":82,"o":250.91,"t":"2026-10-01T13:30:00Z","v":2301,"vw":251.821747},{"c":254.51,"h":255.83,"l":253.62,"n":357,"o":254.31,"t":"2026-10-01T13:45:00Z","v":6851,"vw":254.934853},{"c":253.75,"h":256.39,"l":253.03,"n":478,"o":254.02,"t":"2026-10-01T14:00:00Z","v":15676,"vw":254.635207},{"c":254.71,"h":255.93,"l":254.01,"n":283,"o":254.13,"t":"2026-10-01T14:15:00Z","v":8434,"vw":254.890876},{"c":253.73,"h":254.355,"l":253.42,"n":134,"o":254.355,"t":"2026-10-01T14:30:00Z","v":2169,"vw":253.750977},{"c":253.505,"h":253.535,"l":252.79,"n":348,"o":253.52,"t":"2026-10-01T14:45:00Z","v":5354,"vw":253.291152},{"c":252.92,"h":253.74,"l":252.92,"n":516,"o":253.515,"t":"2026-10-01T15:00:00Z","v":7449,"vw":253.394735},{"c":253.55,"h":253.55,"l":252.01,"n":671,"o":253.06,"t":"2026-10-01T15:15:00Z","v":10053,"vw":252.633132},{"c":252.65,"h":253.74,"l":252.465,"n":501,"o":253.61,"t":"2026-10-01T15:30:00Z","v":6784,"vw":253.280509},{"c":252.395,"h":252.885,"l":251.92,"n":319,"o":252.88,"t":"2026-10-01T15:45:00Z","v":7019,"vw":252.398938},{"c":251.09,"h":252.85,"l":251.08,"n":411,"o":252.62,"t":"2026-10-01T16:00:00Z","v":5950,"vw":251.977659},{"c":252.22,"h":252.265,"l":250.325,"n":978,"o":251.1,"t":"2026-10-01T16:15:00Z","v":21678,"vw":251.011596},{"c":250.94,"h":252.19,"l":250.77,"n":330,"o":251.97,"t":"2026-10-01T16:30:00Z","v":7040,"vw":251.340845},{"c":251.215,"h":251.27,"l":250.94,"n":216,"o":250.945,"t":"2026-10-01T16:45:00Z","v":2868,"vw":251.138971},{"c":251.44,"h":251.64,"l":250.935,"n":294,"o":251.43,"t":"2026-10-01T17:00:00Z","v":4919,"vw":251.271489},{"c":250.96,"h":251.75,"l":250.595,"n":481,"o":251.14,"t":"2026-10-01T17:15:00Z","v":11157,"vw":251.196016},{"c":251.01,"h":251.45,"l":250.07,"n":623,"o":251.15,"t":"2026-10-01T17:30:00Z","v":12914,"vw":250.764296},{"c":251.255,"h":251.52,"l":250.96,"n":238,"o":251.01,"t":"2026-10-01T17:45:00Z","v":4565,"vw":251.220193},{"c":250.85,"h":251.56,"l":250.63,"n":315,"o":251.34,"t":"2026-10-01T18:00:00Z","v":5701,"vw":251.11943},{"c":251.38,"h":251.46,"l":250.87,"n":184,"o":250.88,"t":"2026-10-01T18:15:00Z","v":2881,"vw":251.250252},{"c":251.82,"h":252.15,"l":251.41,"n":664,"o":251.54,"t":"2026-10-01T18:30:00Z","v":13413,"vw":251.710625},{"c":252.395,"h":252.88,"l":251.815,"n":326,"o":252.12,"t":"2026-10-01T18:45:00Z","v":5859,"vw":252.321908},{"c":252.305,"h":252.81,"l":251.76,"n":277,"o":252.305,"t":"2026-10-01T19:00:00Z","v":3212,"vw":252.321336},{"c":252.29,"h":252.65,"l":251.91,"n":480,"o":252.3,"t":"2026-10-01T19:15:00Z","v":7116,"vw":252.248775},{"c":251.86,"h":252.88,"l":251.85,"n":707,"o":252.62,"t":"2026-10-01T19:30:00Z","v":15456,"vw":252.46353},{"c":252.42,"h":252.93,"l":251.3,"n":1983,"o":251.86,"t":"2026-10-01T19:45:00Z","v":41658,"vw":252.257853},{"c":252.32,"h":252.32,"l":252.32,"n":29,"o":252.32,"t":"2026-10-01T20:00:00Z","v":63623,"vw":252.32},{"c":253.55,"h":254.855,"l":252.64,"n":56,"o":252.65,"t":"2026-10-02T13:30:00Z","v":1481,"vw":253.544672},{"c":254.97,"h":255.33,"l":254.8,"n":42,"o":255.33,"t":"2026-10-02T13:45:00Z","v":832,"vw":254.940927},{"c":253.2625,"h":255.74,"l":252.95,"n":188,"o":254.96,"t":"2026-10-02T14:00:00Z","v":4799,"vw":253.891644},{"c":253.759,"h":255.41,"l":253.46,"n":581,"o":253.91,"t":"2026-10-02T14:15:00Z","v":19185,"vw":254.42213},{"c":254.19,"h":254.29,"l":252.96,"n":203,"o":253.76,"t":"2026-10-02T14:30:00Z","v":3649,"vw":253.600463},{"c":252.745,"h":254.47,"l":252.375,"n":466,"o":253.72,"t":"2026-10-02T14:45:00Z","v":9745,"vw":253.251855},{"c":252.72,"h":253.6099,"l":252.2901,"n":185,"o":252.2901,"t":"2026-10-02T15:00:00Z","v":4595,"vw":253.092009},{"c":253.41,"h":253.57,"l":252.6,"n":591,"o":253.28,"t":"2026-10-02T15:15:00Z","v":13835,"vw":252.96342},{"c":252.865,"h":253.575,"l":252.72,"n":843,"o":253.2,"t":"2026-10-02T15:30:00Z","v":20651,"vw":253.255022},{"c":252.3,"h":253.12,"l":252.13,"n":469,"o":253.11,"t":"2026-10-02T15:45:00Z","v":8226,"vw":252.696224},{"c":251.845,"h":252.46,"l":251.7,"n":302,"o":252.275,"t":"2026-10-02T16:00:00Z","v":4336,"vw":252.081611},{"c":252.195,"h":252.34,"l":251.77,"n":194,"o":251.905,"t":"2026-10-02T16:15:00Z","v":2974,"vw":251.965738},{"c":252.125,"h":252.61,"l":251.91,"n":711,"o":252.41,"t":"2026-10-02T16:30:00Z","v":6806,"vw":252.259351},{"c":251.635,"h":252.75,"l":250.81,"n":1140,"o":252.34,"t":"2026-10-02T16:45:00Z","v":34673,"vw":251.730059},{"c":250.89,"h":252.14,"l":250.89,"n":638,"o":251.735,"t":"2026-10-02T17:00:00Z","v":9827,"vw":251.495882},{"c":250.04,"h":251.22,"l":249.74,"n":837,"o":250.88,"t":"2026-10-02T17:15:00Z","v":15401,"vw":250.625177},{"c":250.23,"h":250.9,"l":250.01,"n":596,"o":250.01,"t":"2026-10-02T17:30:00Z","v":9340,"vw":250.48028},{"c":250.26,"h":250.83,"l":250.02,"n":699,"o":250.24,"t":"2026-10-02T17:45:00Z","v":9761,"vw":250.394717},{"c":249.455,"h":250.66,"l":249.22,"n":825,"o":250.26,"t":"2026-10-02T18:00:00Z","v":12413,"vw":249.941481},{"c":249.71,"h":249.71,"l":248.52,"n":760,"o":249.32,"t":"2026-10-02T18:15:00Z","v":12614,"vw":248.999376},{"c":249.42,"h":250.01,"l":249.19,"n":184,"o":249.355,"t":"2026-10-02T18:30:00Z","v":3093,"vw":249.557288},{"c":249.42,"h":249.52,"l":248.96,"n":439,"o":249.35,"t":"2026-10-02T18:45:00Z","v":7600,"vw":249.246269},{"c":250.55,"h":250.55,"l":249.195,"n":416,"o":249.2,"t":"2026-10-02T19:00:00Z","v":6370,"vw":249.92449},{"c":249.67,"h":250.5,"l":249.13,"n":604,"o":250.4075,"t":"2026-10-02T19:15:00Z","v":9360,"vw":249.96432},{"c":250.09,"h":250.33,"l":249.6,"n":816,"o":249.715,"t":"2026-10-02T19:30:00Z","v":18607,"vw":249.957734},{"c":251.78,"h":252.29,"l":250.15,"n":3162,"o":250.175,"t":"2026-10-02T19:45:00Z","v":89063,"vw":251.27718},{"c":251.78,"h":251.78,"l":251.78,"n":26,"o":251.78,"t":"2026-10-02T20:00:00Z","v":203768,"vw":251.78},{"c":252,"h":252,"l":252,"n":13,"o":252,"t":"2026-10-05T08:30:00Z","v":372,"vw":252},{"c":252,"h":252,"l":252,"n":4,"o":252,"t":"2026-10-05T11:00:00Z","v":241,"vw":252},{"c":251.62,"h":251.62,"l":251.62,"n":1,"o":251.62,"t":"2026-10-05T13:00:00Z","v":117,"vw":251.62},{"c":253.01,"h":253.9,"l":251.62,"n":1362,"o":251.62,"t":"2026-10-05T13:30:00Z","v":11824,"vw":253.266141},{"c":253.59,"h":253.59,"l":252.23,"n":250,"o":252.51,"t":"2026-10-05T13:45:00Z","v":5094,"vw":252.496898},{"c":254.45,"h":254.45,"l":253.59,"n":120,"o":253.59,"t":"2026-10-05T14:00:00Z","v":1690,"vw":254.056375},{"c":256.405,"h":256.5,"l":255.105,"n":161,"o":255.22,"t":"2026-10-05T14:15:00Z","v":3272,"vw":255.926164},{"c":254.165,"h":256.69,"l":253.7801,"n":199,"o":256.33,"t":"2026-10-05T14:30:00Z","v":8142,"vw":256.317975},{"c":254.08,"h":254.69,"l":253.96,"n":79,"o":254.45,"t":"2026-10-05T14:45:00Z","v":1101,"vw":254.220244},{"c":254.1,"h":254.46,"l":253.86,"n":85,"o":253.94,"t":"2026-10-05T15:00:00Z","v":1332,"vw":254.226874},{"c":254.47,"h":254.47,"l":254.47,"n":22,"o":254.47,"t":"2026-10-05T15:15:00Z","v":208,"vw":254.47},{"c":253.75,"h":255.02,"l":253.75,"n":110,"o":254.77,"t":"2026-10-05T15:30:00Z","v":1547,"vw":254.479129},{"c":253.85,"h":254.565,"l":253.85,"n":162,"o":253.96,"t":"2026-10-05T15:45:00Z","v":1907,"vw":254.078766},{"c":254.18,"h":254.29,"l":253.83,"n":187,"o":254.08,"t":"2026-10-05T16:00:00Z","v":2780,"vw":253.920198},{"c":253.955,"h":254.17,"l":253.76,"n":137,"o":253.78,"t":"2026-10-05T16:15:00Z","v":1550,"vw":253.916412},{"c":254.015,"h":254.015,"l":253.74,"n":107,"o":253.88,"t":"2026-10-05T16:30:00Z","v":1328,"vw":253.910979},{"c":253.86,"h":254.025,"l":253.8,"n":73,"o":253.8,"t":"2026-10-05T16:45:00Z","v":964,"vw":253.911144},{"c":254.1,"h":254.29,"l":253.73,"n":283,"o":253.76,"t":"2026-10-05T17:00:00Z","v":2589,"vw":254.043691},{"c":253.805,"h":254.09,"l":253.42,"n":143,"o":253.83,"t":"2026-10-05T17:15:00Z","v":1603,"vw":253.810083},{"c":254.46,"h":254.46,"l":253.3368,"n":203,"o":253.95,"t":"2026-10-05T17:30:00Z","v":2881,"vw":253.968456},{"c":254.31,"h":254.8,"l":254.31,"n":95,"o":254.68,"t":"2026-10-05T17:45:00Z","v":988,"vw":254.574239},{"c":254.71,"h":255.157,"l":254.71,"n":15,"o":255.157,"t":"2026-10-05T18:00:00Z","v":176,"vw":254.85318},{"c":255.02,"h":255.22,"l":254.81,"n":172,"o":254.81,"t":"2026-10-05T18:15:00Z","v":1831,"vw":255.048855},{"c":255.19,"h":255.19,"l":255.02,"n":50,"o":255.09,"t":"2026-10-05T18:30:00Z","v":463,"vw":255.097553},{"c":255.19,"h":255.19,"l":254.75,"n":231,"o":255.025,"t":"2026-10-05T18:45:00Z","v":4343,"vw":254.907528},{"c":255.3225,"h":255.3225,"l":254.7775,"n":211,"o":255.2,"t":"2026-10-05T19:00:00Z","v":3041,"vw":255.105014},{"c":255.05,"h":255.45,"l":255.02,"n":268,"o":255.42,"t":"2026-10-05T19:15:00Z","v":3022,"vw":255.26218},{"c":254.85,"h":255.26,"l":254.85,"n":492,"o":255.01,"t":"2026-10-05T19:30:00Z","v":6678,"vw":255.072449},{"c":253.05,"h":255.02,"l":252.52,"n":2639,"o":254.83,"t":"2026-10-05T19:45:00Z","v":54350,"vw":253.246252},{"c":252.89,"h":252.93,"l":252.89,"n":28,"o":252.93,"t":"2026-10-05T20:00:00Z","v":111869,"vw":252.890029},{"c":253,"h":253,"l":253,"n":10,"o":253,"t":"2026-10-06T08:45:00Z","v":508,"vw":253},{"c":253.09,"h":253.09,"l":253.09,"n":5,"o":253.09,"t":"2026-10-06T10:15:00Z","v":204,"vw":253.09},{"c":252.57,"h":254.505,"l":251.925,"n":58,"o":252.2,"t":"2026-10-06T13:30:00Z","v":1459,"vw":252.530382},{"c":253.51,"h":253.645,"l":252.47,"n":48,"o":253.645,"t":"2026-10-06T13:45:00Z","v":718,"vw":253.44417},{"c":254.5351,"h":254.735,"l":254.05,"n":117,"o":254.12,"t":"2026-10-06T14:00:00Z","v":1686,"vw":254.494414},{"c":252.33,"h":253.24,"l":251.46,"n":39,"o":253.24,"t":"2026-10-06T14:15:00Z","v":813,"vw":252.360732},{"c":252.79,"h":253.355,"l":252.145,"n":66,"o":252.145,"t":"2026-10-06T14:30:00Z","v":1062,"vw":252.897711},{"c":251.87,"h":252.96,"l":251.09,"n":1141,"o":252.96,"t":"2026-10-06T14:45:00Z","v":22526,"vw":251.763018},{"c":252.46,"h":252.46,"l":251.49,"n":217,"o":251.95,"t":"2026-10-06T15:00:00Z","v":3393,"vw":251.851385},{"c":252.72,"h":252.98,"l":252.17,"n":488,"o":252.61,"t":"2026-10-06T15:15:00Z","v":8333,"vw":252.448382},{"c":253.49,"h":253.49,"l":252.57,"n":620,"o":252.57,"t":"2026-10-06T15:30:00Z","v":10136,"vw":252.740605},{"c":253.63,"h":254,"l":253.42,"n":67,"o":253.58,"t":"2026-10-06T15:45:00Z","v":1151,"vw":253.648967},{"c":254.13,"h":254.295,"l":253.53,"n":197,"o":253.97,"t":"2026-10-06T16:00:00Z","v":2831,"vw":253.919422},{"c":253.72,"h":254.22,"l":253.72,"n":168,"o":254.01,"t":"2026-10-06T16:15:00Z","v":3029,"vw":253.904356},{"c":253.62,"h":254.08,"l":253.56,"n":100,"o":253.795,"t":"2026-10-06T16:30:00Z","v":1384,"vw":253.77306},{"c":253.69,"h":253.69,"l":253.445,"n":42,"o":253.66,"t":"2026-10-06T16:45:00Z","v":477,"vw":253.528657},{"c":253.235,"h":253.235,"l":252.54,"n":209,"o":253.2,"t":"2026-10-06T17:00:00Z","v":6333,"vw":253.035912},{"c":252.895,"h":253.41,"l":252.875,"n":135,"o":253.12,"t":"2026-10-06T17:15:00Z","v":1692,"vw":253.054577},{"c":253.13,"h":253.48,"l":253.04,"n":153,"o":253.3454,"t":"2026-10-06T17:30:00Z","v":2396,"vw":253.180763},{"c":252.69,"h":252.995,"l":252.64,"n":46,"o":252.995,"t":"2026-10-06T17:45:00Z","v":503,"vw":252.827773},{"c":252.38,"h":253.03,"l":252.275,"n":134,"o":252.93,"t":"2026-10-06T18:00:00Z","v":1798,"vw":252.618657},{"c":252.53,"h":252.93,"l":252.29,"n":177,"o":252.46,"t":"2026-10-06T18:15:00Z","v":3731,"vw":252.782085},{"c":251.805,"h":252.95,"l":251.5901,"n":137,"o":252.86,"t":"2026-10-06T18:30:00Z","v":1971,"vw":252.182671},{"c":250.89,"h":251.805,"l":250.65,"n":779,"o":251.775,"t":"2026-10-06T18:45:00Z","v":15515,"vw":251.105496},{"c":250.945,"h":251.31,"l":250.395,"n":620,"o":250.91,"t":"2026-10-06T19:00:00Z","v":12189,"vw":250.934285},{"c":251.235,"h":251.675,"l":250.89,"n":1027,"o":250.96,"t":"2026-10-06T19:15:00Z","v":20397,"vw":251.148642},{"c":251.55,"h":251.695,"l":250.9,"n":511,"o":251.225,"t":"2026-10-06T19:30:00Z","v":6689,"vw":251.302158},{"c":251.66,"h":252.4,"l":251.36,"n":1333,"o":251.49,"t":"2026-10-06T19:45:00Z","v":24556,"vw":251.816584},{"c":251.72,"h":251.72,"l":251.72,"n":27,"o":251.72,"t":"2026-10-06T20:00:00Z","v":59592,"vw":251.72},{"c":254.71,"h":256.52,"l":251.85,"n":224,"o":251.85,"t":"2026-10-07T13:30:00Z","v":5551,"vw":253.523828},{"c":254.38,"h":254.92,"l":253.485,"n":348,"o":254.7,"t":"2026-10-07T13:45:00Z","v":4185,"vw":254.543363},{"c":254.31,"h":255.18,"l":253.08,"n":340,"o":254.74,"t":"2026-10-07T14:00:00Z","v":3732,"vw":254.111857},{"c":255.13,"h":256.06,"l":253.4001,"n":152,"o":253.6801,"t":"2026-10-07T14:15:00Z","v":3761,"vw":255.059386},{"c":253.43,"h":255.47,"l":253.37,"n":583,"o":255.06,"t":"2026-10-07T14:30:00Z","v":5710,"vw":254.564316},{"c":254.17,"h":254.17,"l":252.99,"n":235,"o":253.08,"t":"2026-10-07T14:45:00Z","v":1719,"vw":253.41018},{"c":254.2,"h":254.2,"l":253.225,"n":138,"o":253.57,"t":"2026-10-07T15:00:00Z","v":2061,"vw":253.876369},{"c":253.42,"h":254.07,"l":253.09,"n":117,"o":253.12,"t":"2026-10-07T15:15:00Z","v":1174,"vw":253.248485},{"c":254.3,"h":254.3,"l":253.75,"n":302,"o":253.93,"t":"2026-10-07T15:30:00Z","v":2418,"vw":254.038542},{"c":253.8,"h":254.41,"l":252.94,"n":1323,"o":253.71,"t":"2026-10-07T15:45:00Z","v":9177,"vw":253.790708},{"c":252.065,"h":254,"l":251.69,"n":405,"o":253.79,"t":"2026-10-07T16:00:00Z","v":7183,"vw":252.939055},{"c":252.505,"h":252.87,"l":252.505,"n":102,"o":252.83,"t":"2026-10-07T16:15:00Z","v":1792,"vw":252.800299},{"c":251.88,"h":253.29,"l":251.88,"n":69,"o":253.29,"t":"2026-10-07T16:30:00Z","v":1051,"vw":252.644467},{"c":251.68,"h":252.8328,"l":251.32,"n":174,"o":251.32,"t":"2026-10-07T16:45:00Z","v":2527,"vw":251.773203},{"c":252.585,"h":252.585,"l":251.97,"n":79,"o":252.41,"t":"2026-10-07T17:00:00Z","v":869,"vw":252.378594},{"c":251.27,"h":252.77,"l":251.27,"n":372,"o":252.67,"t":"2026-10-07T17:15:00Z","v":5764,"vw":252.305651},{"c":252.34,"h":253.03,"l":251.035,"n":415,"o":251.035,"t":"2026-10-07T17:30:00Z","v":14336,"vw":252.255861},{"c":253.23,"h":253.23,"l":251.44,"n":496,"o":252.71,"t":"2026-10-07T17:45:00Z","v":5780,"vw":252.731847},{"c":252.72,"h":253.24,"l":252.72,"n":198,"o":253.1,"t":"2026-10-07T18:00:00Z","v":1169,"vw":252.968571},{"c":252.515,"h":253.29,"l":252.425,"n":1159,"o":252.94,"t":"2026-10-07T18:15:00Z","v":12479,"vw":252.897049},{"c":253.89,"h":253.89,"l":252.515,"n":1068,"o":252.515,"t":"2026-10-07T18:30:00Z","v":16619,"vw":253.134202},{"c":254.32,"h":254.525,"l":253.62,"n":202,"o":253.62,"t":"2026-10-07T18:45:00Z","v":2364,"vw":253.990466},{"c":254.1625,"h":254.44,"l":253.23,"n":252,"o":253.66,"t":"2026-10-07T19:00:00Z","v":12552,"vw":254.020186},{"c":253.94,"h":254.765,"l":253.655,"n":402,"o":253.8,"t":"2026-10-07T19:15:00Z","v":6095,"vw":254.21258},{"c":253.48,"h":254.035,"l":252.74,"n":455,"o":253.89,"t":"2026-10-07T19:30:00Z","v":5870,"vw":253.482968},{"c":252.41,"h":254.64,"l":252,"n":2399,"o":253.55,"t":"2026-10-07T19:45:00Z","v":45012,"vw":253.53311},{"c":252.31,"h":252.31,"l":252.31,"n":25,"o":252.31,"t":"2026-10-07T20:00:00Z","v":18057,"vw":252.31},{"c":254,"h":254,"l":252.5,"n":27,"o":252.5,"t":"2026-10-08T08:15:00Z","v":532,"vw":253.12993},{"c":252.5,"h":252.5,"l":251.49,"n":5,"o":251.49,"t":"2026-10-08T11:00:00Z","v":476,"vw":251.966051},{"c":252.31,"h":252.31,"l":252,"n":16,"o":252.3,"t":"2026-10-08T11:30:00Z","v":404,"vw":252.199828},{"c":253.11,"h":253.11,"l":253,"n":26,"o":253,"t":"2026-10-08T12:45:00Z","v":625,"vw":253.03841},{"c":253.105,"h":253.91,"l":249.51,"n":139,"o":253.91,"t":"2026-10-08T13:30:00Z","v":2445,"vw":253.363021},{"c":254.84,"h":254.84,"l":253.1149,"n":59,"o":253.365,"t":"2026-10-08T13:45:00Z","v":1151,"vw":254.038958},{"c":254.785,"h":254.955,"l":254.47,"n":47,"o":254.935,"t":"2026-10-08T14:00:00Z","v":523,"vw":254.761273},{"c":254.15,"h":255.8599,"l":254.05,"n":93,"o":254.815,"t":"2026-10-08T14:15:00Z","v":1173,"vw":254.563964},{"c":253.55,"h":254.21,"l":253.55,"n":238,"o":253.82,"t":"2026-10-08T14:30:00Z","v":2035,"vw":254.000598},{"c":253.6601,"h":253.7,"l":253.01,"n":107,"o":253.7,"t":"2026-10-08T14:45:00Z","v":997,"vw":253.363786},{"c":253.97,"h":254.46,"l":253.49,"n":622,"o":253.49,"t":"2026-10-08T15:00:00Z","v":7500,"vw":253.93424},{"c":254.45,"h":254.45,"l":253.3,"n":309,"o":253.685,"t":"2026-10-08T15:15:00Z","v":3668,"vw":253.98619},{"c":254.78,"h":254.78,"l":254.2,"n":768,"o":254.4,"t":"2026-10-08T15:30:00Z","v":5621,"vw":254.541402},{"c":255.29,"h":255.485,"l":254.36,"n":1007,"o":254.62,"t":"2026-10-08T15:45:00Z","v":8951,"vw":254.748436},{"c":255.44,"h":256.01,"l":255.15,"n":244,"o":255.41,"t":"2026-10-08T16:00:00Z","v":3459,"vw":255.590335},{"c":255.7,"h":256.47,"l":255.01,"n":822,"o":255.58,"t":"2026-10-08T16:15:00Z","v":14267,"vw":255.519523},{"c":256.01,"h":256.47,"l":255.65,"n":592,"o":255.95,"t":"2026-10-08T16:30:00Z","v":7654,"vw":255.970058},{"c":257.23,"h":257.34,"l":255.92,"n":431,"o":255.97,"t":"2026-10-08T16:45:00Z","v":4271,"vw":256.594842},{"c":257.395,"h":258.1415,"l":256.8,"n":245,"o":257.69,"t":"2026-10-08T17:00:00Z","v":3862,"vw":257.213477},{"c":257.84,"h":258.2,"l":257.38,"n":388,"o":257.4,"t":"2026-10-08T17:15:00Z","v":6599,"vw":257.643375},{"c":259,"h":259.2,"l":257.915,"n":412,"o":257.915,"t":"2026-10-08T17:30:00Z","v":5021,"vw":258.329552},{"c":258.46,"h":259.77,"l":258.315,"n":277,"o":259.08,"t":"2026-10-08T17:45:00Z","v":3312,"vw":258.978723},{"c":258.13,"h":258.57,"l":257.8,"n":203,"o":258.08,"t":"2026-10-08T18:00:00Z","v":2109,"vw":258.305905},{"c":257.585,"h":258.43,"l":257.585,"n":187,"o":258.28,"t":"2026-10-08T18:15:00Z","v":3948,"vw":258.230109},{"c":258.67,"h":258.88,"l":257.75,"n":666,"o":257.95,"t":"2026-10-08T18:30:00Z","v":9683,"vw":258.325181},{"c":258.94,"h":259.095,"l":258.5825,"n":477,"o":258.84,"t":"2026-10-08T18:45:00Z","v":5365,"vw":258.830613},{"c":259.365,"h":259.5,"l":258.69,"n":519,"o":258.94,"t":"2026-10-08T19:00:00Z","v":7744,"vw":259.242063},{"c":261.06,"h":261.1014,"l":259.175,"n":1001,"o":259.365,"t":"2026-10-08T19:15:00Z","v":19476,"vw":259.683266},{"c":259.55,"h":261.52,"l":259.55,"n":647,"o":261.12,"t":"2026-10-08T19:30:00Z","v":12395,"vw":260.506525},{"c":259.66,"h":260.54,"l":258.21,"n":1343,"o":260.27,"t":"2026-10-08T19:45:00Z","v":23793,"vw":259.55146},{"c":259.6,"h":259.6,"l":259.6,"n":17,"o":259.6,"t":"2026-10-08T20:00:00Z","v":71472,"vw":259.6},{"c":259.6,"h":259.6,"l":259.6,"n":2,"o":259.6,"t":"2026-10-09T11:15:00Z","v":200,"vw":259.6},{"c":263,"h":263,"l":263,"n":5,"o":263,"t":"2026-10-09T11:30:00Z","v":82,"vw":263},{"c":258,"h":260,"l":258,"n":21,"o":260,"t":"2026-10-09T11:45:00Z","v":371,"vw":258.48},{"c":260.99,"h":261.5275,"l":259.25,"n":66,"o":259.8,"t":"2026-10-09T13:30:00Z","v":1834,"vw":260.339033},{"c":261.6,"h":261.6,"l":260.27,"n":249,"o":260.39,"t":"2026-10-09T13:45:00Z","v":6245,"vw":261.265491},{"c":262.05,"h":264.14,"l":261.22,"n":1007,"o":261.6,"t":"2026-10-09T14:00:00Z","v":15957,"vw":261.873933},{"c":262.205,"h":263.32,"l":261.93,"n":534,"o":262.05,"t":"2026-10-09T14:15:00Z","v":7556,"vw":262.292594},{"c":261.87,"h":262.2,"l":261.47,"n":270,"o":261.87,"t":"2026-10-09T14:30:00Z","v":3717,"vw":261.843268},{"c":261.92,"h":262.49,"l":261.68,"n":245,"o":262.17,"t":"2026-10-09T14:45:00Z","v":4072,"vw":261.947192},{"c":261.91,"h":262.21,"l":261.39,"n":344,"o":261.63,"t":"2026-10-09T15:00:00Z","v":4521,"vw":261.66115},{"c":261.03,"h":262.06,"l":259.76,"n":701,"o":261.96,"t":"2026-10-09T15:15:00Z","v":20216,"vw":261.483163},{"c":260.61,"h":261.2,"l":260.15,"n":197,"o":261.1,"t":"2026-10-09T15:30:00Z","v":3079,"vw":260.593354},{"c":260.75,"h":261.21,"l":260.26,"n":117,"o":260.4,"t":"2026-10-09T15:45:00Z","v":1845,"vw":260.574688},{"c":261,"h":261.18,"l":260.57,"n":171,"o":261.03,"t":"2026-10-09T16:00:00Z","v":2227,"vw":260.998809},{"c":260.93,"h":261.18,"l":260.79,"n":79,"o":261.14,"t":"2026-10-09T16:15:00Z","v":1000,"vw":261.048977},{"c":261.105,"h":261.44,"l":260.94,"n":108,"o":260.9601,"t":"2026-10-09T16:30:00Z","v":1575,"vw":261.10534},{"c":261.16,"h":261.51,"l":261.08,"n":247,"o":261.48,"t":"2026-10-09T16:45:00Z","v":5878,"vw":261.373645},{"c":261.0425,"h":261.87,"l":261.0425,"n":250,"o":261.05,"t":"2026-10-09T17:00:00Z","v":3980,"vw":261.311063},{"c":261.25,"h":261.25,"l":260.83,"n":299,"o":261.1,"t":"2026-10-09T17:15:00Z","v":6097,"vw":261.053913},{"c":261.41,"h":261.63,"l":261.09,"n":339,"o":261.27,"t":"2026-10-09T17:30:00Z","v":4391,"vw":261.328644},{"c":261.15,"h":261.63,"l":260.86,"n":254,"o":261.455,"t":"2026-10-09T17:45:00Z","v":4196,"vw":261.101161},{"c":261.36,"h":261.36,"l":260.87,"n":301,"o":260.9,"t":"2026-10-09T18:00:00Z","v":3969,"vw":261.154696},{"c":261.08,"h":261.37,"l":261.08,"n":122,"o":261.36,"t":"2026-10-09T18:15:00Z","v":1969,"vw":261.211574},{"c":260.49,"h":261.31,"l":260.26,"n":1270,"o":261.165,"t":"2026-10-09T18:30:00Z","v":36945,"vw":260.905633},{"c":260.49,"h":260.61,"l":259.9,"n":1355,"o":260.54,"t":"2026-10-09T18:45:00Z","v":31359,"vw":260.351555},{"c":260.6,"h":260.8,"l":260.29,"n":663,"o":260.49,"t":"2026-10-09T19:00:00Z","v":11116,"vw":260.589854},{"c":260.69,"h":261.28,"l":260.58,"n":476,"o":260.68,"t":"2026-10-09T19:15:00Z","v":11010,"vw":260.858359},{"c":261.07,"h":261.5,"l":260.67,"n":376,"o":261.07,"t":"2026-10-09T19:30:00Z","v":5782,"vw":261.089486},{"c":260.9,"h":262.08,"l":260.5,"n":2251,"o":260.5,"t":"2026-10-09T19:45:00Z","v":43884,"vw":261.019813},{"c":260.85,"h":260.85,"l":260.8,"n":18,"o":260.8,"t":"2026-10-09T20:00:00Z","v":74728,"vw":260.849838},{"c":259,"h":259,"l":259,"n":4,"o":259,"t":"2026-10-12T11:15:00Z","v":300,"vw":259},{"c":261.5,"h":261.5,"l":261.5,"n":5,"o":261.5,"t":"2026-10-12T11:30:00Z","v":300,"vw":261.5},{"c":264.245,"h":264.245,"l":261.79,"n":37,"o":261.79,"t":"2026-10-12T13:30:00Z","v":1482,"vw":262.590548},{"c":263.02,"h":263.02,"l":262.42,"n":49,"o":262.7,"t":"2026-10-12T13:45:00Z","v":624,"vw":262.59592},{"c":263.33,"h":263.735,"l":262.25,"n":139,"o":262.25,"t":"2026-10-12T14:00:00Z","v":4993,"vw":263.00883},{"c":264.3,"h":264.71,"l":262.8601,"n":71,"o":263.44,"t":"2026-10-12T14:15:00Z","v":809,"vw":263.892532},{"c":264.95,"h":265.27,"l":264.27,"n":193,"o":264.6,"t":"2026-10-12T14:30:00Z","v":2105,"vw":264.697411},{"c":264.93,"h":265.81,"l":264.66,"n":230,"o":265.25,"t":"2026-10-12T14:45:00Z","v":3122,"vw":265.120543},{"c":264.93,"h":265.335,"l":264.69,"n":67,"o":265.18,"t":"2026-10-12T15:00:00Z","v":863,"vw":264.981987},{"c":264.98,"h":266.035,"l":264.98,"n":257,"o":265.01,"t":"2026-10-12T15:15:00Z","v":16056,"vw":265.418364},{"c":265.14,"h":265.56,"l":264.29,"n":167,"o":265.19,"t":"2026-10-12T15:30:00Z","v":12614,"vw":264.904918},{"c":264.735,"h":264.82,"l":264.26,"n":165,"o":264.61,"t":"2026-10-12T15:45:00Z","v":2524,"vw":264.606353},{"c":264.605,"h":264.77,"l":264.12,"n":42,"o":264.475,"t":"2026-10-12T16:00:00Z","v":531,"vw":264.497445},{"c":263.97,"h":264.9,"l":263.75,"n":402,"o":264.78,"t":"2026-10-12T16:15:00Z","v":7625,"vw":264.269018},{"c":263.82,"h":263.82,"l":263.71,"n":53,"o":263.71,"t":"2026-10-12T16:30:00Z","v":684,"vw":263.737825},{"c":263.9775,"h":263.9775,"l":263.51,"n":71,"o":263.68,"t":"2026-10-12T16:45:00Z","v":862,"vw":263.792968},{"c":263.5,"h":264.115,"l":263.5,"n":39,"o":263.81,"t":"2026-10-12T17:00:00Z","v":375,"vw":263.858529},{"c":264.02,"h":264.21,"l":263.675,"n":134,"o":264.21,"t":"2026-10-12T17:15:00Z","v":1969,"vw":263.922915},{"c":263.99,"h":264.28,"l":263.75,"n":89,"o":263.75,"t":"2026-10-12T17:30:00Z","v":1004,"vw":264.081304},{"c":264.23,"h":264.24,"l":263.8,"n":76,"o":264.155,"t":"2026-10-12T17:45:00Z","v":1608,"vw":264.196345},{"c":263.985,"h":264.14,"l":263.9,"n":132,"o":264.11,"t":"2026-10-12T18:00:00Z","v":2095,"vw":264.030342},{"c":264.01,"h":264.01,"l":263.68,"n":119,"o":263.68,"t":"2026-10-12T18:15:00Z","v":1060,"vw":263.905556},{"c":263.44,"h":263.61,"l":263.325,"n":152,"o":263.61,"t":"2026-10-12T18:30:00Z","v":2370,"vw":263.465901},{"c":263.51,"h":263.555,"l":263.42,"n":65,"o":263.42,"t":"2026-10-12T18:45:00Z","v":712,"vw":263.4975},{"c":263.54,"h":263.67,"l":263.3,"n":267,"o":263.615,"t":"2026-10-12T19:00:00Z","v":4600,"vw":263.421337},{"c":263.45,"h":263.85,"l":263.4,"n":336,"o":263.51,"t":"2026-10-12T19:15:00Z","v":5100,"vw":263.646965},{"c":263.195,"h":263.535,"l":263.005,"n":786,"o":263.535,"t":"2026-10-12T19:30:00Z","v":16689,"vw":263.262093},{"c":262.47,"h":263.4775,"l":261.82,"n":1705,"o":263.44,"t":"2026-10-12T19:45:00Z","v":38672,"vw":262.706821},{"c":262.46,"h":262.46,"l":262.46,"n":28,"o":262.46,"t":"2026-10-12T20:00:00Z","v":31191,"vw":262.46},{"c":265,"h":265,"l":263.89,"n":30,"o":263.89,"t":"2026-10-13T08:30:00Z","v":538,"vw":264.811162},{"c":264,"h":264.01,"l":264,"n":26,"o":264.01,"t":"2026-10-13T11:30:00Z","v":436,"vw":264.004624},{"c":264.16,"h":264.86,"l":264.15,"n":24,"o":264.15,"t":"2026-10-13T12:00:00Z","v":702,"vw":264.266762},{"c":263.715,"h":266.74,"l":263.715,"n":79,"o":265.22,"t":"2026-10-13T13:30:00Z","v":2578,"vw":265.327212},{"c":264.9956,"h":264.9956,"l":264.9956,"n":4,"o":264.9956,"t":"2026-10-13T13:45:00Z","v":52,"vw":264.9956},{"c":263.25,"h":263.25,"l":262.945,"n":14,"o":262.945,"t":"2026-10-13T14:00:00Z","v":293,"vw":263.115044},{"c":261.84,"h":263.89,"l":261.03,"n":446,"o":262.965,"t":"2026-10-13T14:15:00Z","v":7473,"vw":262.118841},{"c":260.91,"h":260.945,"l":260.91,"n":21,"o":260.945,"t":"2026-10-13T14:30:00Z","v":473,"vw":260.932794},{"c":261.4175,"h":261.4175,"l":260.3,"n":148,"o":260.96,"t":"2026-10-13T14:45:00Z","v":2100,"vw":261.168585},{"c":261.22,"h":261.43,"l":260.2,"n":192,"o":261.43,"t":"2026-10-13T15:00:00Z","v":3425,"vw":260.917858},{"c":260.52,"h":261.53,"l":260.3,"n":131,"o":261.15,"t":"2026-10-13T15:15:00Z","v":2152,"vw":261.111431},{"c":260.64,"h":261.2729,"l":260.52,"n":159,"o":260.52,"t":"2026-10-13T15:30:00Z","v":2918,"vw":260.912},{"c":259.67,"h":260.65,"l":259.67,"n":331,"o":260.65,"t":"2026-10-13T15:45:00Z","v":5944,"vw":260.274556},{"c":259.63,"h":259.99,"l":259.27,"n":324,"o":259.64,"t":"2026-10-13T16:00:00Z","v":7669,"vw":259.627514},{"c":259.59,"h":259.9,"l":259.32,"n":73,"o":259.63,"t":"2026-10-13T16:15:00Z","v":1357,"vw":259.709439},{"c":259.66,"h":259.76,"l":259.36,"n":133,"o":259.73,"t":"2026-10-13T16:30:00Z","v":2059,"vw":259.594646},{"c":259.11,"h":259.37,"l":258.86,"n":137,"o":259.37,"t":"2026-10-13T16:45:00Z","v":1800,"vw":259.162212},{"c":258.83,"h":259.425,"l":258.75,"n":87,"o":258.75,"t":"2026-10-13T17:00:00Z","v":1753,"vw":259.171296},{"c":259.065,"h":259.065,"l":258.46,"n":229,"o":258.481,"t":"2026-10-13T17:15:00Z","v":3631,"vw":258.727905},{"c":258.74,"h":259.1,"l":258.48,"n":141,"o":258.78,"t":"2026-10-13T17:30:00Z","v":2304,"vw":258.758072},{"c":258.32,"h":258.58,"l":257.67,"n":298,"o":258.58,"t":"2026-10-13T17:45:00Z","v":6987,"vw":258.162702},{"c":258.75,"h":259.055,"l":258.1,"n":227,"o":258.23,"t":"2026-10-13T18:00:00Z","v":6081,"vw":258.277428},{"c":258.74,"h":259.09,"l":258.27,"n":454,"o":258.63,"t":"2026-10-13T18:15:00Z","v":9033,"vw":258.707182},{"c":258.74,"h":258.915,"l":258.565,"n":153,"o":258.74,"t":"2026-10-13T18:30:00Z","v":2514,"vw":258.774359},{"c":259.02,"h":259.35,"l":258.6,"n":368,"o":258.745,"t":"2026-10-13T18:45:00Z","v":7561,"vw":258.869475},{"c":259.4,"h":259.45,"l":258.71,"n":452,"o":259.05,"t":"2026-10-13T19:00:00Z","v":8391,"vw":258.947539},{"c":259.04,"h":259.76,"l":258.99,"n":500,"o":259.53,"t":"2026-10-13T19:15:00Z","v":10239,"vw":259.34921},{"c":258.185,"h":259.475,"l":257.83,"n":941,"o":259.05,"t":"2026-10-13T19:30:00Z","v":20819,"vw":258.7823},{"c":257.89,"h":258.445,"l":257.5,"n":1848,"o":257.88,"t":"2026-10-13T19:45:00Z","v":44187,"vw":257.96015},{"c":259,"h":259,"l":258.08,"n":26,"o":258.08,"t":"2026-10-13T20:00:00Z","v":92021,"vw":258.082369},{"c":259.81,"h":259.81,"l":258,"n":37,"o":258,"t":"2026-10-14T08:15:00Z","v":1044,"vw":258.607327},{"c":259,"h":259.49,"l":259,"n":8,"o":259.49,"t":"2026-10-14T11:15:00Z","v":392,"vw":259.412075},{"c":260.01,"h":260.01,"l":260.01,"n":7,"o":260.01,"t":"2026-10-14T12:45:00Z","v":176,"vw":260.01},{"c":258.075,"h":259.685,"l":258.075,"n":40,"o":259.22,"t":"2026-10-14T13:30:00Z","v":1388,"vw":259.223731},{"c":254.44,"h":258.23,"l":253.92,"n":734,"o":257.55,"t":"2026-10-14T13:45:00Z","v":17534,"vw":256.351774},{"c":255.83,"h":257.09,"l":253.65,"n":406,"o":254.57,"t":"2026-10-14T14:00:00Z","v":9385,"vw":255.686853},{"c":255.63,"h":256.755,"l":254.93,"n":418,"o":255.84,"t":"2026-10-14T14:15:00Z","v":8728,"vw":255.784074},{"c":255.42,"h":256.48,"l":254.73,"n":831,"o":255.56,"t":"2026-10-14T14:30:00Z","v":26337,"vw":255.4417},{"c":256.26,"h":256.59,"l":255.14,"n":481,"o":255.69,"t":"2026-10-14T14:45:00Z","v":9926,"vw":255.825104},{"c":256.59,"h":257.1,"l":255.99,"n":476,"o":256.31,"t":"2026-10-14T15:00:00Z","v":7861,"vw":256.554089},{"c":257.13,"h":257.885,"l":256.51,"n":520,"o":256.65,"t":"2026-10-14T15:15:00Z","v":12462,"vw":257.18944},{"c":256.5,"h":257.25,"l":256.5,"n":265,"o":257.05,"t":"2026-10-14T15:30:00Z","v":4992,"vw":256.923253},{"c":256.61,"h":257.24,"l":256.55,"n":326,"o":256.805,"t":"2026-10-14T15:45:00Z","v":9103,"vw":256.91146},{"c":257.29,"h":257.62,"l":256.62,"n":334,"o":256.62,"t":"2026-10-14T16:00:00Z","v":8175,"vw":257.192924},{"c":257.8125,"h":257.8275,"l":257.23,"n":234,"o":257.3,"t":"2026-10-14T16:15:00Z","v":3701,"vw":257.531272},{"c":257.23,"h":258.4775,"l":257.11,"n":486,"o":257.53,"t":"2026-10-14T16:30:00Z","v":10653,"vw":257.938358},{"c":257.01,"h":257.465,"l":256.7375,"n":230,"o":257.465,"t":"2026-10-14T16:45:00Z","v":5642,"vw":256.999583},{"c":257.11,"h":257.44,"l":256.53,"n":366,"o":257.03,"t":"2026-10-14T17:00:00Z","v":6360,"vw":256.901488},{"c":257.94,"h":258,"l":256.91,"n":297,"o":257.17,"t":"2026-10-14T17:15:00Z","v":7580,"vw":257.419616},{"c":257.21,"h":258,"l":257.21,"n":240,"o":257.98,"t":"2026-10-14T17:30:00Z","v":3175,"vw":257.638866},{"c":257.67,"h":257.995,"l":256.8575,"n":347,"o":257.415,"t":"2026-10-14T17:45:00Z","v":6383,"vw":257.409951},{"c":257.66,"h":257.755,"l":257.41,"n":280,"o":257.6,"t":"2026-10-14T18:00:00Z","v":3478,"vw":257.585479},{"c":257.78,"h":258.1,"l":257.64,"n":385,"o":257.885,"t":"2026-10-14T18:15:00Z","v":4486,"vw":257.859285},{"c":257.635,"h":258.005,"l":257.22,"n":458,"o":258.005,"t":"2026-10-14T18:30:00Z","v":6470,"vw":257.543136},{"c":257.12,"h":257.99,"l":257.12,"n":444,"o":257.46,"t":"2026-10-14T18:45:00Z","v":7090,"vw":257.594172},{"c":258.39,"h":259.38,"l":257.15,"n":707,"o":257.37,"t":"2026-10-14T19:00:00Z","v":18209,"vw":258.404235},{"c":257.645,"h":259,"l":257.5,"n":609,"o":258.608,"t":"2026-10-14T19:15:00Z","v":10529,"vw":258.172875},{"c":257.01,"h":257.73,"l":256.62,"n":1060,"o":257.63,"t":"2026-10-14T19:30:00Z","v":20298,"vw":257.227202},{"c":258.13,"h":258.69,"l":256.7,"n":2017,"o":256.84,"t":"2026-10-14T19:45:00Z","v":53048,"vw":258.00449},{"c":258.08,"h":258.08,"l":257.981,"n":28,"o":258.02,"t":"2026-10-14T20:00:00Z","v":29956,"vw":258.079009},{"c":257.9,"h":258,"l":257.9,"n":7,"o":258,"t":"2026-10-15T08:45:00Z","v":805,"vw":257.95},{"c":259.2,"h":259.2,"l":256.7,"n":38,"o":258,"t":"2026-10-15T09:00:00Z","v":618,"vw":257.76},{"c":258.15,"h":264.01,"l":258.15,"n":55,"o":264.01,"t":"2026-10-15T11:00:00Z","v":950,"vw":260.35611},{"c":258.35,"h":260.15,"l":258.35,"n":89,"o":260.15,"t":"2026-10-15T11:45:00Z","v":590,"vw":259.228049},{"c":261.91,"h":264.49,"l":260.45,"n":160,"o":260.45,"t":"2026-10-15T13:30:00Z","v":3689,"vw":262.75627},{"c":264.89,"h":264.89,"l":262,"n":143,"o":262,"t":"2026-10-15T13:45:00Z","v":2082,"vw":262.941783},{"c":267.4357,"h":267.4357,"l":264.27,"n":417,"o":264.75,"t":"2026-10-15T14:00:00Z","v":8223,"vw":265.892761},{"c":266.355,"h":267.51,"l":266.05,"n":70,"o":267.1,"t":"2026-10-15T14:15:00Z","v":1518,"vw":266.687035},{"c":266.07,"h":266.87,"l":266.07,"n":239,"o":266.19,"t":"2026-10-15T14:30:00Z","v":3368,"vw":266.609503},{"c":264.8,"h":265.6525,"l":264.8,"n":10,"o":265.6525,"t":"2026-10-15T14:45:00Z","v":184,"vw":265.163537},{"c":264.27,"h":265.43,"l":264.06,"n":259,"o":264.975,"t":"2026-10-15T15:00:00Z","v":6871,"vw":264.612359},{"c":264.3,"h":265.34,"l":263.96,"n":20,"o":265.34,"t":"2026-10-15T15:15:00Z","v":479,"vw":264.332111},{"c":264.1,"h":264.49,"l":263.72,"n":53,"o":264.49,"t":"2026-10-15T15:30:00Z","v":640,"vw":264.05625},{"c":263.9,"h":264.43,"l":263.9,"n":79,"o":264.14,"t":"2026-10-15T15:45:00Z","v":1128,"vw":264.061335},{"c":263.73,"h":263.73,"l":263.69,"n":23,"o":263.69,"t":"2026-10-15T16:00:00Z","v":175,"vw":263.71},{"c":264.05,"h":264.28,"l":263.83,"n":96,"o":263.83,"t":"2026-10-15T16:15:00Z","v":3520,"vw":264.031779},{"c":264.75,"h":264.75,"l":264,"n":206,"o":264.04,"t":"2026-10-15T16:30:00Z","v":2186,"vw":264.395085},{"c":264.58,"h":264.92,"l":264,"n":207,"o":264,"t":"2026-10-15T16:45:00Z","v":5273,"vw":264.616177},{"c":265.36,"h":265.36,"l":264.605,"n":67,"o":265.16,"t":"2026-10-15T17:00:00Z","v":1197,"vw":265.064088},{"c":264.16,"h":264.835,"l":264.06,"n":161,"o":264.83,"t":"2026-10-15T17:15:00Z","v":3488,"vw":264.480665},{"c":264.555,"h":264.76,"l":263.66,"n":143,"o":264.76,"t":"2026-10-15T17:30:00Z","v":2154,"vw":264.188061},{"c":264.77,"h":265.0125,"l":263.6612,"n":104,"o":263.6612,"t":"2026-10-15T17:45:00Z","v":1029,"vw":264.604677},{"c":266.07,"h":266.07,"l":265.06,"n":236,"o":265.06,"t":"2026-10-15T18:00:00Z","v":3480,"vw":265.620352},{"c":266.1325,"h":266.39,"l":265.495,"n":162,"o":266.11,"t":"2026-10-15T18:15:00Z","v":2898,"vw":265.89206},{"c":265.47,"h":266.31,"l":265.23,"n":247,"o":266.28,"t":"2026-10-15T18:30:00Z","v":4223,"vw":265.943891},{"c":265.58,"h":265.84,"l":265.02,"n":236,"o":265.41,"t":"2026-10-15T18:45:00Z","v":5437,"vw":265.472511},{"c":265.48,"h":266,"l":265.11,"n":141,"o":265.11,"t":"2026-10-15T19:00:00Z","v":1879,"vw":265.553175},{"c":265.205,"h":265.915,"l":265.205,"n":141,"o":265.66,"t":"2026-10-15T19:15:00Z","v":1578,"vw":265.594798},{"c":264.98,"h":265.68,"l":264.86,"n":528,"o":265.29,"t":"2026-10-15T19:30:00Z","v":8399,"vw":265.194579},{"c":265.02,"h":265.67,"l":264.67,"n":1435,"o":265.15,"t":"2026-10-15T19:45:00Z","v":22353,"vw":265.294267},{"c":264.83,"h":264.83,"l":264.83,"n":19,"o":264.83,"t":"2026-10-15T20:00:00Z","v":67661,"vw":264.83},{"c":264.6,"h":264.6,"l":264.6,"n":12,"o":264.6,"t":"2026-10-16T08:30:00Z","v":316,"vw":264.6},{"c":265.83,"h":265.83,"l":265.83,"n":4,"o":265.83,"t":"2026-10-16T13:30:00Z","v":2133,"vw":265.83},{"c":264.72,"h":266.69,"l":264.72,"n":25,"o":266.56,"t":"2026-10-16T13:45:00Z","v":444,"vw":266.358438},{"c":263.55,"h":266.0275,"l":262.85,"n":72,"o":266.02,"t":"2026-10-16T14:00:00Z","v":812,"vw":264.549945},{"c":262.695,"h":262.695,"l":262.695,"n":5,"o":262.695,"t":"2026-10-16T14:15:00Z","v":55,"vw":262.695},{"c":262.52,"h":263.18,"l":262.52,"n":45,"o":263.18,"t":"2026-10-16T14:30:00Z","v":666,"vw":262.862286},{"c":261.66,"h":262.79,"l":261.66,"n":41,"o":262.135,"t":"2026-10-16T14:45:00Z","v":1010,"vw":262.198243},{"c":262.94,"h":263.42,"l":262.075,"n":193,"o":262.215,"t":"2026-10-16T15:00:00Z","v":2779,"vw":262.767565},{"c":261.7701,"h":262.595,"l":261.7701,"n":36,"o":262.595,"t":"2026-10-16T15:15:00Z","v":365,"vw":262.092066},{"c":261.45,"h":262.2,"l":261.18,"n":96,"o":261.76,"t":"2026-10-16T15:30:00Z","v":1569,"vw":261.426445},{"c":261.7,"h":261.76,"l":261.375,"n":123,"o":261.42,"t":"2026-10-16T15:45:00Z","v":2779,"vw":261.648434},{"c":261.035,"h":261.52,"l":261,"n":43,"o":261.52,"t":"2026-10-16T16:00:00Z","v":733,"vw":261.175371},{"c":260.01,"h":261.15,"l":258,"n":434,"o":261.07,"t":"2026-10-16T16:15:00Z","v":11141,"vw":259.935127},{"c":259.53,"h":260,"l":259.4,"n":84,"o":259.99,"t":"2026-10-16T16:30:00Z","v":1473,"vw":259.646555},{"c":260.77,"h":261.1675,"l":259.3,"n":410,"o":259.4,"t":"2026-10-16T16:45:00Z","v":8303,"vw":260.000183},{"c":260.19,"h":260.645,"l":259.985,"n":91,"o":260.38,"t":"2026-10-16T17:00:00Z","v":1536,"vw":260.297222},{"c":260.885,"h":261,"l":260.305,"n":119,"o":260.395,"t":"2026-10-16T17:15:00Z","v":2041,"vw":260.735641},{"c":260.88,"h":261.21,"l":260.36,"n":131,"o":260.675,"t":"2026-10-16T17:30:00Z","v":2123,"vw":260.896315},{"c":260.48,"h":261,"l":260.48,"n":24,"o":260.99,"t":"2026-10-16T17:45:00Z","v":380,"vw":260.892857},{"c":260.68,"h":261.05,"l":259.675,"n":282,"o":260.53,"t":"2026-10-16T18:00:00Z","v":3343,"vw":260.443422},{"c":261.07,"h":261.11,"l":260.66,"n":118,"o":261.05,"t":"2026-10-16T18:15:00Z","v":1627,"vw":260.891366},{"c":260.785,"h":260.795,"l":260.695,"n":43,"o":260.7,"t":"2026-10-16T18:30:00Z","v":639,"vw":260.717637},{"c":260.9071,"h":261.31,"l":260.75,"n":166,"o":260.795,"t":"2026-10-16T18:45:00Z","v":3292,"vw":261.006458},{"c":263.245,"h":263.46,"l":261.18,"n":939,"o":261.18,"t":"2026-10-16T19:00:00Z","v":15729,"vw":262.882255},{"c":264.27,"h":264.27,"l":263.37,"n":453,"o":263.37,"t":"2026-10-16T19:15:00Z","v":9299,"vw":263.762271},{"c":264.845,"h":264.9899,"l":264.055,"n":737,"o":264.27,"t":"2026-10-16T19:30:00Z","v":13092,"vw":264.551993},{"c":262.96,"h":265.41,"l":262.555,"n":2682,"o":264.79,"t":"2026-10-16T19:45:00Z","v":85935,"vw":264.13438},{"c":263,"h":263,"l":263,"n":16,"o":263,"t":"2026-10-16T20:00:00Z","v":49695,"vw":263},{"c":263.01,"h":263.01,"l":263,"n":19,"o":263,"t":"2026-10-19T09:00:00Z","v":581,"vw":263.003763},{"c":263.26,"h":264.3,"l":263.26,"n":9,"o":264.3,"t":"2026-10-19T09:15:00Z","v":574,"vw":263.753497},{"c":264,"h":264,"l":264,"n":2,"o":264,"t":"2026-10-19T09:30:00Z","v":51,"vw":264},{"c":263.01,"h":263.01,"l":263.01,"n":33,"o":263.01,"t":"2026-10-19T12:15:00Z","v":140,"vw":263.01},{"c":261.61,"h":265.64,"l":261.28,"n":73,"o":261.28,"t":"2026-10-19T13:30:00Z","v":2790,"vw":261.691602},{"c":262.305,"h":263.69,"l":261.54,"n":186,"o":261.54,"t":"2026-10-19T13:45:00Z","v":9918,"vw":262.363694},{"c":261.995,"h":261.995,"l":260.415,"n":10,"o":260.415,"t":"2026-10-19T14:00:00Z","v":194,"vw":261.468333},{"c":261.01,"h":262.01,"l":261.01,"n":174,"o":262.01,"t":"2026-10-19T14:15:00Z","v":800,"vw":261.225387},{"c":261.01,"h":261.01,"l":260.55,"n":31,"o":260.71,"t":"2026-10-19T14:30:00Z","v":585,"vw":260.773384},{"c":261.01,"h":261.01,"l":260,"n":194,"o":260.585,"t":"2026-10-19T14:45:00Z","v":4833,"vw":260.426594},{"c":261.59,"h":261.595,"l":261.08,"n":99,"o":261.11,"t":"2026-10-19T15:00:00Z","v":2980,"vw":261.252148},{"c":261.595,"h":261.84,"l":261.43,"n":65,"o":261.605,"t":"2026-10-19T15:15:00Z","v":1164,"vw":261.690096},{"c":261.855,"h":262.09,"l":261.29,"n":101,"o":261.91,"t":"2026-10-19T15:30:00Z","v":2923,"vw":261.677317},{"c":261.43,"h":262.12,"l":261.43,"n":78,"o":262.12,"t":"2026-10-19T15:45:00Z","v":3109,"vw":261.821227},{"c":262.74,"h":262.74,"l":261.4,"n":229,"o":261.435,"t":"2026-10-19T16:00:00Z","v":6304,"vw":261.882601},{"c":263.25,"h":263.25,"l":262.27,"n":149,"o":262.91,"t":"2026-10-19T16:15:00Z","v":7858,"vw":262.641122},{"c":263.18,"h":263.35,"l":262.86,"n":54,"o":263.35,"t":"2026-10-19T16:30:00Z","v":957,"vw":263.05098},{"c":262.48,"h":263.02,"l":262.13,"n":125,"o":262.85,"t":"2026-10-19T16:45:00Z","v":4310,"vw":262.494142},{"c":262.09,"h":262.485,"l":262.0001,"n":15,"o":262.0001,"t":"2026-10-19T17:00:00Z","v":490,"vw":262.093217},{"c":262.505,"h":262.505,"l":262.15,"n":42,"o":262.15,"t":"2026-10-19T17:15:00Z","v":419,"vw":262.319167},{"c":262.45,"h":262.46,"l":261.79,"n":91,"o":262.25,"t":"2026-10-19T17:30:00Z","v":2965,"vw":262.244795},{"c":263.02,"h":263.87,"l":262.06,"n":234,"o":262.39,"t":"2026-10-19T17:45:00Z","v":4779,"vw":262.877147},{"c":263.36,"h":263.68,"l":263.2,"n":41,"o":263.59,"t":"2026-10-19T18:00:00Z","v":1046,"vw":263.428714},{"c":263.49,"h":263.66,"l":263.06,"n":106,"o":263.06,"t":"2026-10-19T18:15:00Z","v":986,"vw":263.239064},{"c":263.29,"h":263.46,"l":263.12,"n":67,"o":263.46,"t":"2026-10-19T18:30:00Z","v":740,"vw":263.33829},{"c":263.04,"h":263.05,"l":261.97,"n":204,"o":263.005,"t":"2026-10-19T18:45:00Z","v":7662,"vw":262.351761},{"c":262.315,"h":263.03,"l":262.245,"n":59,"o":263.03,"t":"2026-10-19T19:00:00Z","v":820,"vw":262.719293},{"c":262.225,"h":262.82,"l":261.84,"n":71,"o":262.22,"t":"2026-10-19T19:15:00Z","v":981,"vw":262.334629},{"c":261.48,"h":262.568,"l":261.48,"n":323,"o":262.225,"t":"2026-10-19T19:30:00Z","v":7097,"vw":262.006337},{"c":262.13,"h":262.84,"l":261.91,"n":769,"o":262.61,"t":"2026-10-19T19:45:00Z","v":21054,"vw":262.26772},{"c":262.13,"h":262.13,"l":262.13,"n":19,"o":262.13,"t":"2026-10-19T20:00:00Z","v":85729,"vw":262.13},{"c":262,"h":262.61,"l":260.99,"n":22,"o":262,"t":"2026-10-20T08:15:00Z","v":1194,"vw":261.92904},{"c":264,"h":264,"l":263.01,"n":25,"o":263.01,"t":"2026-10-20T11:00:00Z","v":677,"vw":263.325187},{"c":263.4,"h":263.4,"l":263,"n":42,"o":263,"t":"2026-10-20T11:15:00Z","v":395,"vw":263.141748},{"c":263.11,"h":263.11,"l":263.11,"n":29,"o":263.11,"t":"2026-10-20T11:30:00Z","v":127,"vw":263.11},{"c":264.01,"h":264.51,"l":264.01,"n":8,"o":264.51,"t":"2026-10-20T12:15:00Z","v":230,"vw":264.16625},{"c":263.51,"h":263.51,"l":262.8,"n":81,"o":262.8,"t":"2026-10-20T12:30:00Z","v":955,"vw":263.148506},{"c":263,"h":263,"l":263,"n":5,"o":263,"t":"2026-10-20T13:00:00Z","v":125,"vw":263},{"c":266.05,"h":267.13,"l":264.76,"n":50,"o":264.76,"t":"2026-10-20T13:30:00Z","v":12363,"vw":264.839019},{"c":266.95,"h":266.95,"l":266.95,"n":2,"o":266.95,"t":"2026-10-20T13:45:00Z","v":104,"vw":266.95},{"c":263.87,"h":266.96,"l":263.69,"n":102,"o":265.765,"t":"2026-10-20T14:00:00Z","v":1630,"vw":264.867868},{"c":264.24,"h":264.81,"l":263.74,"n":235,"o":263.74,"t":"2026-10-20T14:15:00Z","v":4235,"vw":264.104245},{"c":264.47,"h":265.46,"l":264.22,"n":250,"o":264.36,"t":"2026-10-20T14:30:00Z","v":6358,"vw":264.773692},{"c":265.74,"h":265.82,"l":264.1616,"n":215,"o":264.48,"t":"2026-10-20T14:45:00Z","v":3412,"vw":264.627202},{"c":265.6,"h":265.6,"l":265.44,"n":39,"o":265.44,"t":"2026-10-20T15:00:00Z","v":558,"vw":265.489706},{"c":266.15,"h":266.15,"l":265.615,"n":50,"o":265.66,"t":"2026-10-20T15:15:00Z","v":824,"vw":265.786842},{"c":265.72,"h":265.72,"l":265.48,"n":33,"o":265.48,"t":"2026-10-20T15:30:00Z","v":323,"vw":265.575},{"c":264.84,"h":265.64,"l":264.74,"n":122,"o":265.585,"t":"2026-10-20T15:45:00Z","v":1500,"vw":265.239182},{"c":264.66,"h":265.15,"l":263.86,"n":198,"o":264.83,"t":"2026-10-20T16:00:00Z","v":12518,"vw":264.373223},{"c":264.84,"h":264.96,"l":264.255,"n":110,"o":264.55,"t":"2026-10-20T16:15:00Z","v":4341,"vw":264.506835},{"c":264.615,"h":264.86,"l":264.3,"n":66,"o":264.516,"t":"2026-10-20T16:45:00Z","v":1010,"vw":264.506127},{"c":264.705,"h":264.705,"l":264.705,"n":2,"o":264.705,"t":"2026-10-20T17:00:00Z","v":120,"vw":264.705},{"c":264.77,"h":264.77,"l":264.55,"n":31,"o":264.76,"t":"2026-10-20T17:15:00Z","v":523,"vw":264.67726},{"c":264.93,"h":264.93,"l":264.48,"n":65,"o":264.625,"t":"2026-10-20T17:30:00Z","v":986,"vw":264.780927},{"c":264.53,"h":264.83,"l":264.035,"n":169,"o":264.75,"t":"2026-10-20T17:45:00Z","v":4226,"vw":264.480578},{"c":264.81,"h":265.16,"l":264.395,"n":113,"o":264.395,"t":"2026-10-20T18:00:00Z","v":1572,"vw":264.617996},{"c":264.41,"h":264.76,"l":264.19,"n":106,"o":264.55,"t":"2026-10-20T18:15:00Z","v":2141,"vw":264.484601},{"c":264.67,"h":264.67,"l":264.3875,"n":28,"o":264.3875,"t":"2026-10-20T18:30:00Z","v":329,"vw":264.459707},{"c":264.12,"h":264.86,"l":264.12,"n":104,"o":264.71,"t":"2026-10-20T18:45:00Z","v":3934,"vw":264.379604},{"c":264.91,"h":265.1,"l":264.485,"n":127,"o":264.485,"t":"2026-10-20T19:00:00Z","v":4344,"vw":264.773949},{"c":265.18,"h":265.36,"l":264.72,"n":164,"o":265.36,"t":"2026-10-20T19:15:00Z","v":2706,"vw":265.027381},{"c":266.07,"h":266.07,"l":265.01,"n":417,"o":265.26,"t":"2026-10-20T19:30:00Z","v":4265,"vw":265.441456},{"c":266.73,"h":267.14,"l":265.83,"n":1765,"o":265.97,"t":"2026-10-20T19:45:00Z","v":44542,"vw":266.651744},{"c":266.63,"h":266.778,"l":266.63,"n":32,"o":266.778,"t":"2026-10-20T20:00:00Z","v":76470,"vw":266.630101},{"c":266.3,"h":269.02,"l":265.5076,"n":46,"o":269.02,"t":"2026-10-21T13:30:00Z","v":2151,"vw":267.979358},{"c":267.16,"h":270.1,"l":265.0172,"n":182,"o":266.7101,"t":"2026-10-21T13:45:00Z","v":6080,"vw":268.403702},{"c":267.535,"h":269.4,"l":266.39,"n":426,"o":267.14,"t":"2026-10-21T14:00:00Z","v":4086,"vw":267.806506},{"c":267.985,"h":268.39,"l":267.83,"n":68,"o":267.83,"t":"2026-10-21T14:15:00Z","v":666,"vw":268.060703},{"c":268.235,"h":268.56,"l":268.205,"n":46,"o":268.23,"t":"2026-10-21T14:30:00Z","v":855,"vw":268.325058},{"c":269.42,"h":270.305,"l":269.05,"n":66,"o":269.6,"t":"2026-10-21T14:45:00Z","v":1273,"vw":269.530612},{"c":270.39,"h":270.39,"l":269.775,"n":44,"o":269.775,"t":"2026-10-21T15:00:00Z","v":530,"vw":270.015},{"c":270.17,"h":271.32,"l":269.76,"n":200,"o":269.76,"t":"2026-10-21T15:15:00Z","v":8605,"vw":270.531049},{"c":270.91,"h":272.06,"l":270.23,"n":395,"o":270.86,"t":"2026-10-21T15:30:00Z","v":12041,"vw":271.097207},{"c":271.18,"h":272.29,"l":270.55,"n":154,"o":271.225,"t":"2026-10-21T15:45:00Z","v":11506,"vw":271.386879},{"c":270.57,"h":271.79,"l":270.42,"n":89,"o":271.08,"t":"2026-10-21T16:00:00Z","v":1372,"vw":271.077636},{"c":271.63,"h":272.07,"l":270.495,"n":217,"o":270.82,"t":"2026-10-21T16:15:00Z","v":7768,"vw":271.277317},{"c":271.415,"h":271.99,"l":271.405,"n":42,"o":271.405,"t":"2026-10-21T16:30:00Z","v":715,"vw":271.594655},{"c":271.81,"h":272.0634,"l":270.89,"n":11,"o":272.0634,"t":"2026-10-21T16:45:00Z","v":1310,"vw":271.904881},{"c":270.49,"h":271.475,"l":270.31,"n":135,"o":271.475,"t":"2026-10-21T17:00:00Z","v":2495,"vw":270.678023},{"c":269.82,"h":270.6,"l":269.82,"n":161,"o":270.555,"t":"2026-10-21T17:15:00Z","v":4734,"vw":270.265327},{"c":269.27,"h":270.06,"l":268.26,"n":814,"o":269.71,"t":"2026-10-21T17:30:00Z","v":27158,"vw":269.248602},{"c":269.38,"h":269.73,"l":269.11,"n":95,"o":269.14,"t":"2026-10-21T17:45:00Z","v":2459,"vw":269.353907},{"c":269.88,"h":269.96,"l":269.23,"n":224,"o":269.7,"t":"2026-10-21T18:00:00Z","v":4789,"vw":269.675992},{"c":271.04,"h":271.82,"l":269.91,"n":239,"o":270.02,"t":"2026-10-21T18:15:00Z","v":49420,"vw":270.82747},{"c":269.83,"h":270.86,"l":269.6,"n":170,"o":270.565,"t":"2026-10-21T18:30:00Z","v":4680,"vw":270.04533},{"c":270.55,"h":271.37,"l":270.032,"n":247,"o":270.435,"t":"2026-10-21T18:45:00Z","v":9722,"vw":270.66305},{"c":271.41,"h":271.74,"l":270.39,"n":195,"o":270.92,"t":"2026-10-21T19:00:00Z","v":5607,"vw":271.034417},{"c":271.53,"h":272.41,"l":271.18,"n":315,"o":271.8,"t":"2026-10-21T19:15:00Z","v":10504,"vw":271.671127},{"c":272.52,"h":272.855,"l":271.4,"n":357,"o":271.65,"t":"2026-10-21T19:30:00Z","v":7829,"vw":272.055688},{"c":273.99,"h":275.12,"l":272.76,"n":1969,"o":272.76,"t":"2026-10-21T19:45:00Z","v":55316,"vw":273.906116},{"c":273.99,"h":274,"l":273.99,"n":23,"o":273.99,"t":"2026-10-21T20:00:00Z","v":71093,"vw":273.999977},{"c":270.5,"h":272.5,"l":270.5,"n":13,"o":272.5,"t":"2026-10-22T09:00:00Z","v":641,"vw":271.568301},{"c":274,"h":274.5,"l":274,"n":8,"o":274.5,"t":"2026-10-22T11:15:00Z","v":295,"vw":274.341379},{"c":279.335,"h":282.13,"l":274,"n":54,"o":275.85,"t":"2026-10-22T13:30:00Z","v":2377,"vw":276.518737},{"c":278.345,"h":279.34,"l":277.77,"n":529,"o":278.84,"t":"2026-10-22T13:45:00Z","v":14880,"vw":278.502093},{"c":279.2,"h":279.46,"l":276.875,"n":424,"o":278.6,"t":"2026-10-22T14:00:00Z","v":12369,"vw":278.225875},{"c":277.915,"h":279.52,"l":276.965,"n":303,"o":279.2,"t":"2026-10-22T14:15:00Z","v":13772,"vw":278.621034},{"c":277.8383,"h":278.82,"l":277.805,"n":170,"o":278.705,"t":"2026-10-22T14:30:00Z","v":2208,"vw":278.185738},{"c":280.125,"h":280.17,"l":278.08,"n":284,"o":278.45,"t":"2026-10-22T14:45:00Z","v":8759,"vw":279.730503},{"c":279.535,"h":280.01,"l":279.075,"n":160,"o":280.01,"t":"2026-10-22T15:00:00Z","v":5054,"vw":279.471605},{"c":279.9,"h":280.17,"l":279.2,"n":317,"o":279.64,"t":"2026-10-22T15:15:00Z","v":6806,"vw":279.576929},{"c":280.3,"h":280.36,"l":279.27,"n":109,"o":280.16,"t":"2026-10-22T15:30:00Z","v":2632,"vw":279.760996},{"c":278.46,"h":280.23,"l":278.46,"n":204,"o":280.23,"t":"2026-10-22T15:45:00Z","v":3988,"vw":279.306687},{"c":277.83,"h":279.11,"l":277.6,"n":112,"o":278.11,"t":"2026-10-22T16:00:00Z","v":1661,"vw":278.354146},{"c":277.48,"h":278.33,"l":276.325,"n":203,"o":278.33,"t":"2026-10-22T16:15:00Z","v":5566,"vw":277.148295},{"c":277.105,"h":278,"l":276.965,"n":133,"o":277.565,"t":"2026-10-22T16:30:00Z","v":3745,"vw":277.395795},{"c":277.59,"h":277.87,"l":277.1,"n":152,"o":277.1,"t":"2026-10-22T16:45:00Z","v":1834,"vw":277.532853},{"c":276.83,"h":277.78,"l":276.83,"n":234,"o":277.59,"t":"2026-10-22T17:00:00Z","v":6532,"vw":277.361326},{"c":277.33,"h":277.4,"l":276.435,"n":275,"o":276.8,"t":"2026-10-22T17:15:00Z","v":5491,"vw":276.921362},{"c":278.46,"h":278.46,"l":276.97,"n":550,"o":277.26,"t":"2026-10-22T17:30:00Z","v":14337,"vw":277.398372},{"c":277.625,"h":278.485,"l":276.96,"n":326,"o":278.23,"t":"2026-10-22T17:45:00Z","v":8259,"vw":277.435446},{"c":277.125,"h":277.335,"l":276.95,"n":102,"o":277.335,"t":"2026-10-22T18:00:00Z","v":1777,"vw":277.153723},{"c":277.68,"h":278.13,"l":276.79,"n":239,"o":276.79,"t":"2026-10-22T18:15:00Z","v":3903,"vw":277.454051},{"c":278.545,"h":278.55,"l":277.535,"n":136,"o":277.635,"t":"2026-10-22T18:30:00Z","v":1837,"vw":277.907625},{"c":279.195,"h":279.23,"l":278.25,"n":326,"o":278.615,"t":"2026-10-22T18:45:00Z","v":5111,"vw":278.668751},{"c":279.46,"h":280.085,"l":278.81,"n":262,"o":279.23,"t":"2026-10-22T19:00:00Z","v":4442,"vw":279.281834},{"c":279.145,"h":279.83,"l":278.6,"n":367,"o":278.94,"t":"2026-10-22T19:15:00Z","v":6348,"vw":279.072605},{"c":279.245,"h":279.725,"l":278.85,"n":508,"o":279.15,"t":"2026-10-22T19:30:00Z","v":9744,"vw":279.327497},{"c":279.05,"h":280.56,"l":278.8,"n":2157,"o":279.33,"t":"2026-10-22T19:45:00Z","v":45134,"vw":279.372697},{"c":278.99,"h":278.99,"l":278.99,"n":39,"o":278.99,"t":"2026-10-22T20:00:00Z","v":78398,"vw":278.99}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.8384690751080963,"strike":342.30618497838077,"iv":0.5256324557410756,"gamma":0.004259571439186573,"theta":-0.12820839383545585,"vega":0.1378615508238701,"rho":0.01978921692502302,"breakevenPct":23.353759652134077},{"delta":0.15,"premium":2.115818906607635,"strike":313.163781321527,"iv":0.36443128562961247,"gamma":0.008230148869539327,"theta":-0.1192287339754673,"vega":0.18316833157554657,"rho":0.02992391329677767,"breakevenPct":13.0074913897038},{"delta":0.2,"premium":2.976305609284333,"strike":305.72533849129593,"iv":0.34741508704061896,"gamma":0.010054158607350098,"theta":-0.1357046421663443,"vega":0.2165119922630561,"rho":0.0400273454816146,"breakevenPct":10.649716513344659},{"delta":0.25,"premium":3.967601547388782,"strike":300.88974854932303,"iv":0.3533145067698259,"gamma":0.011359767891682785,"theta":-0.15867369439071566,"vega":0.24876537717601546,"rho":0.050087845647478105,"breakevenPct":9.27178396957302},{"delta":0.3,"premium":5.208490566037736,"strike":296.79245283018867,"iv":0.35953207547169813,"gamma":0.012081132075471698,"theta":-0.17573018867924528,"vega":0.2695188679245283,"rho":0.060056712941711575,"breakevenPct":8.247945588095053},{"delta":0.35,"premium":6.50566037735849,"strike":292.8616352201258,"iv":0.36582138364779876,"gamma":0.012670754716981132,"theta":-0.19145345911949685,"vega":0.28767924528301886,"rho":0.07000491792175396,"breakevenPct":7.303951968702912},{"delta":0.4,"premium":7.909114778694674,"strike":288.97974493623406,"iv":0.37170592648162043,"gamma":0.01311020255063766,"theta":-0.20477726931732934,"vega":0.3021651162790698,"rho":0.07989928732640397,"breakevenPct":6.415591854521206},{"delta":0.45,"premium":9.597036759189796,"strike":285.22880720180046,"iv":0.3765071267816954,"gamma":0.013147711927981996,"theta":-0.21167899474868718,"vega":0.30681627906976744,"rho":0.08964956739691546,"breakevenPct":5.676133180755665},{"delta":0.5,"premium":11.28495873968492,"strike":281.4778694673669,"iv":0.3813083270817704,"gamma":0.013185221305326332,"theta":-0.218580720180045,"vega":0.31146744186046516,"rho":0.09939984746742696,"breakevenPct":4.936674506990123},{"delta":0.55,"premium":13.534313725490197,"strike":277.52450980392155,"iv":0.3915424019607843,"gamma":0.012754411764705882,"theta":-0.2230328431372549,"vega":0.3084232843137255,"rho":0.10879472070279943,"breakevenPct":4.325898250622514},{"delta":0.6,"premium":16.148692810457515,"strike":273.43954248366015,"iv":0.4053087418300653,"gamma":0.012019117647058824,"theta":-0.2258923202614379,"vega":0.3003758986928105,"rho":0.1179585208473389,"breakevenPct":3.7987868002859067},{"delta":0.65,"premium":18.786977351916377,"strike":269.31184668989545,"iv":0.41634259581881533,"gamma":0.01128301393728223,"theta":-0.22591210801393727,"vega":0.29033815331010454,"rho":0.1271031904697565,"breakevenPct":3.2649285070475136},{"delta":0.7,"premium":21.552656794425083,"strike":264.95644599303137,"iv":0.4128147212543554,"gamma":0.010542595818815332,"theta":-0.21079886759581884,"vega":0.2696935540069687,"rho":0.1361459113603597,"breakevenPct":2.6951155193578424},{"delta":0.75,"premium":24.318336236933796,"strike":260.60104529616723,"iv":0.40928684668989546,"gamma":0.009802177700348432,"theta":-0.19568562717770036,"vega":0.24904895470383276,"rho":0.1451886322509629,"breakevenPct":2.1253025316681695},{"delta":0.8,"premium":28.586872146118722,"strike":255.0799086757991,"iv":0.414162899543379,"gamma":0.008469977168949771,"theta":-0.17593687214611872,"vega":0.21746666666666664,"rho":0.15313838949228237,"breakevenPct":1.6763256109243354},{"delta":0.85,"premium":33.88606965174128,"strike":248.6318407960199,"iv":0.4282373134328358,"gamma":0.006912686567164181,"theta":-0.15653706467661693,"vega":0.1830388059701493,"rho":0.1603121380198343,"breakevenPct":1.264529355088428},{"delta":0.9,"premium":45.227622377622374,"strike":236.43356643356643,"iv":0.48905454545454546,"gamma":0.00452937062937063,"theta":-0.13735944055944055,"vega":0.13705804195804194,"rho":0.16285995620158175,"breakevenPct":0.9574496617042927}],"put":[{"delta":0.1,"premium":2.1679211469534048,"strike":232.1863799283154,"iv":0.5480885304659499,"gamma":0.004106093189964158,"theta":-0.12636164874551972,"vega":0.13772508960573476,"rho":-0.024642429091627515,"breakevenPct":17.553152879543347},{"delta":0.15,"premium":3.002483801295896,"strike":246.09071274298057,"iv":0.46556738660907127,"gamma":0.006418142548596111,"theta":-0.140766090712743,"vega":0.18241015118790496,"rho":-0.0368372109886653,"breakevenPct":12.868479536297121},{"delta":0.2,"premium":3.9262446657183503,"strike":254.53769559032716,"iv":0.42405433854907537,"gamma":0.008425177809388337,"theta":-0.15237126600284495,"vega":0.21841877667140827,"rho":-0.0490640512562097,"breakevenPct":10.17188754987318},{"delta":0.25,"premium":4.971372031662269,"strike":261.0202286719437,"iv":0.39795725593667547,"gamma":0.01011424802110818,"theta":-0.16248320140721195,"vega":0.24852770448548814,"rho":-0.06132904628993074,"breakevenPct":8.222926757130569},{"delta":0.3,"premium":6.356596306068601,"strike":265.4177660510114,"iv":0.39518680738786277,"gamma":0.0110377308707124,"theta":-0.17404872471416005,"vega":0.2697678100263852,"rho":-0.07370650058565371,"breakevenPct":7.143205941093655},{"delta":0.35,"premium":7.741820580474933,"strike":269.81530343007915,"iv":0.39241635883905013,"gamma":0.011961213720316622,"theta":-0.18561424802110815,"vega":0.2910079155672823,"rho":-0.0860839548813767,"breakevenPct":6.06348512505674},{"delta":0.4,"premium":9.307342657342657,"strike":273.7218337218337,"iv":0.38608453768453765,"gamma":0.012558275058275059,"theta":-0.1865094017094017,"vega":0.2999019425019425,"rho":-0.09853888914957272,"breakevenPct":5.224384004985469},{"delta":0.45,"premium":10.88076923076923,"strike":277.6068376068376,"iv":0.3795965811965812,"gamma":0.013141025641025641,"theta":-0.18693675213675215,"vega":0.30825470085470086,"rho":-0.11099722024328425,"breakevenPct":4.395831973881377},{"delta":0.5,"premium":12.743716058960434,"strike":281.48952676493406,"iv":0.37627028704422033,"gamma":0.013395733126454616,"theta":-0.18575515903801396,"vega":0.31167214895267653,"rho":-0.12362790669444389,"breakevenPct":3.671884043882006},{"delta":0.55,"premium":15.0711016291699,"strike":285.36850271528317,"iv":0.3780158262218774,"gamma":0.013124204809930179,"theta":-0.18199255236617531,"vega":0.3071725368502715,"rho":-0.13653507986484323,"breakevenPct":3.1157385260714596},{"delta":0.6,"premium":17.398487199379364,"strike":289.2474786656323,"iv":0.37976136539953453,"gamma":0.012852676493405742,"theta":-0.1782299456943367,"vega":0.30267292474786656,"rho":-0.14944225303524256,"breakevenPct":2.559593008260914},{"delta":0.65,"premium":20.210526315789473,"strike":293.42105263157896,"iv":0.37825263157894734,"gamma":0.012286842105263159,"theta":-0.1661421052631579,"vega":0.2879105263157895,"rho":-0.16265949274332167,"breakevenPct":2.071570193989229},{"delta":0.7,"premium":23.139219015280133,"strike":297.6655348047538,"iv":0.37596061120543295,"gamma":0.011650169779286927,"theta":-0.15205042444821734,"vega":0.2706779286926995,"rho":-0.17595136385128896,"breakevenPct":1.5999441594775194},{"delta":0.75,"premium":26.668976545842213,"strike":302.3987206823028,"iv":0.3742682302771855,"gamma":0.010724307036247336,"theta":-0.13460916844349682,"vega":0.24781513859275053,"rho":-0.18967558805211382,"breakevenPct":1.1685923737551365},{"delta":0.8,"premium":30.933368869936036,"strike":307.72921108742,"iv":0.3733087420042644,"gamma":0.009444989339019189,"theta":-0.11307398720682303,"vega":0.21807100213219616,"rho":-0.2039282438108758,"breakevenPct":0.786464669886376},{"delta":0.85,"premium":37.03108333333333,"strike":314.7833333333333,"iv":0.37864000000000003,"gamma":0.007799833333333334,"theta":-0.08897600000000001,"vega":0.18186600000000003,"rho":-0.21954179936265503,"breakevenPct":0.44365389440481884},{"delta":0.9,"premium":44.74379496402879,"strike":323.363309352518,"iv":0.37982140287769783,"gamma":0.005826438848920861,"theta":-0.05786780575539564,"vega":0.13645737410071937,"rho":-0.23636695160895066,"breakevenPct":0.19548288391760335}]},"raw":{"call":[{"delta":0.1,"premium":1.8384690751080963,"strike":342.30618497838077,"iv":0.5256324557410756,"gamma":0.004259571439186573,"theta":-0.12820839383545585,"vega":0.1378615508238701,"rho":0.01978921692502302,"breakevenPct":23.353759652134077},{"delta":0.15,"premium":2.115818906607635,"strike":313.163781321527,"iv":0.36443128562961247,"gamma":0.008230148869539327,"theta":-0.1192287339754673,"vega":0.18316833157554657,"rho":0.02992391329677767,"breakevenPct":13.0074913897038},{"delta":0.2,"premium":2.976305609284333,"strike":305.72533849129593,"iv":0.34741508704061896,"gamma":0.010054158607350098,"theta":-0.1357046421663443,"vega":0.2165119922630561,"rho":0.0400273454816146,"breakevenPct":10.649716513344659},{"delta":0.25,"premium":3.967601547388782,"strike":300.88974854932303,"iv":0.3533145067698259,"gamma":0.011359767891682785,"theta":-0.15867369439071566,"vega":0.24876537717601546,"rho":0.050087845647478105,"breakevenPct":9.27178396957302},{"delta":0.3,"premium":5.208490566037736,"strike":296.79245283018867,"iv":0.35953207547169813,"gamma":0.012081132075471698,"theta":-0.17573018867924528,"vega":0.2695188679245283,"rho":0.060056712941711575,"breakevenPct":8.247945588095053},{"delta":0.35,"premium":6.50566037735849,"strike":292.8616352201258,"iv":0.36582138364779876,"gamma":0.012670754716981132,"theta":-0.19145345911949685,"vega":0.28767924528301886,"rho":0.07000491792175396,"breakevenPct":7.303951968702912},{"delta":0.4,"premium":7.909114778694674,"strike":288.97974493623406,"iv":0.37170592648162043,"gamma":0.01311020255063766,"theta":-0.20477726931732934,"vega":0.3021651162790698,"rho":0.07989928732640397,"breakevenPct":6.415591854521206},{"delta":0.45,"premium":9.597036759189796,"strike":285.22880720180046,"iv":0.3765071267816954,"gamma":0.013147711927981996,"theta":-0.21167899474868718,"vega":0.30681627906976744,"rho":0.08964956739691546,"breakevenPct":5.676133180755665},{"delta":0.5,"premium":11.28495873968492,"strike":281.4778694673669,"iv":0.3813083270817704,"gamma":0.013185221305326332,"theta":-0.218580720180045,"vega":0.31146744186046516,"rho":0.09939984746742696,"breakevenPct":4.936674506990123},{"delta":0.55,"premium":13.534313725490197,"strike":277.52450980392155,"iv":0.3915424019607843,"gamma":0.012754411764705882,"theta":-0.2230328431372549,"vega":0.3084232843137255,"rho":0.10879472070279943,"breakevenPct":4.325898250622514},{"delta":0.6,"premium":16.148692810457515,"strike":273.43954248366015,"iv":0.4053087418300653,"gamma":0.012019117647058824,"theta":-0.2258923202614379,"vega":0.3003758986928105,"rho":0.1179585208473389,"breakevenPct":3.7987868002859067},{"delta":0.65,"premium":18.786977351916377,"strike":269.31184668989545,"iv":0.41634259581881533,"gamma":0.01128301393728223,"theta":-0.22591210801393727,"vega":0.29033815331010454,"rho":0.1271031904697565,"breakevenPct":3.2649285070475136},{"delta":0.7,"premium":21.552656794425083,"strike":264.95644599303137,"iv":0.4128147212543554,"gamma":0.010542595818815332,"theta":-0.21079886759581884,"vega":0.2696935540069687,"rho":0.1361459113603597,"breakevenPct":2.6951155193578424},{"delta":0.75,"premium":24.318336236933796,"strike":260.60104529616723,"iv":0.40928684668989546,"gamma":0.009802177700348432,"theta":-0.19568562717770036,"vega":0.24904895470383276,"rho":0.1451886322509629,"breakevenPct":2.1253025316681695},{"delta":0.8,"premium":28.586872146118722,"strike":255.0799086757991,"iv":0.414162899543379,"gamma":0.008469977168949771,"theta":-0.17593687214611872,"vega":0.21746666666666664,"rho":0.15313838949228237,"breakevenPct":1.6763256109243354},{"delta":0.85,"premium":33.88606965174128,"strike":248.6318407960199,"iv":0.4282373134328358,"gamma":0.006912686567164181,"theta":-0.15653706467661693,"vega":0.1830388059701493,"rho":0.1603121380198343,"breakevenPct":1.264529355088428},{"delta":0.9,"premium":45.227622377622374,"strike":236.43356643356643,"iv":0.48905454545454546,"gamma":0.00452937062937063,"theta":-0.13735944055944055,"vega":0.13705804195804194,"rho":0.16285995620158175,"breakevenPct":0.9574496617042927}],"put":[{"delta":0.1,"premium":2.1679211469534048,"strike":232.1863799283154,"iv":0.5480885304659499,"gamma":0.004106093189964158,"theta":-0.12636164874551972,"vega":0.13772508960573476,"rho":-0.024642429091627515,"breakevenPct":17.553152879543347},{"delta":0.15,"premium":3.002483801295896,"strike":246.09071274298057,"iv":0.46556738660907127,"gamma":0.006418142548596111,"theta":-0.140766090712743,"vega":0.18241015118790496,"rho":-0.0368372109886653,"breakevenPct":12.868479536297121},{"delta":0.2,"premium":3.9262446657183503,"strike":254.53769559032716,"iv":0.42405433854907537,"gamma":0.008425177809388337,"theta":-0.15237126600284495,"vega":0.21841877667140827,"rho":-0.0490640512562097,"breakevenPct":10.17188754987318},{"delta":0.25,"premium":4.971372031662269,"strike":261.0202286719437,"iv":0.39795725593667547,"gamma":0.01011424802110818,"theta":-0.16248320140721195,"vega":0.24852770448548814,"rho":-0.06132904628993074,"breakevenPct":8.222926757130569},{"delta":0.3,"premium":6.356596306068601,"strike":265.4177660510114,"iv":0.39518680738786277,"gamma":0.0110377308707124,"theta":-0.17404872471416005,"vega":0.2697678100263852,"rho":-0.07370650058565371,"breakevenPct":7.143205941093655},{"delta":0.35,"premium":7.741820580474933,"strike":269.81530343007915,"iv":0.39241635883905013,"gamma":0.011961213720316622,"theta":-0.18561424802110815,"vega":0.2910079155672823,"rho":-0.0860839548813767,"breakevenPct":6.06348512505674},{"delta":0.4,"premium":9.307342657342657,"strike":273.7218337218337,"iv":0.38608453768453765,"gamma":0.012558275058275059,"theta":-0.1865094017094017,"vega":0.2999019425019425,"rho":-0.09853888914957272,"breakevenPct":5.224384004985469},{"delta":0.45,"premium":10.88076923076923,"strike":277.6068376068376,"iv":0.3795965811965812,"gamma":0.013141025641025641,"theta":-0.18693675213675215,"vega":0.30825470085470086,"rho":-0.11099722024328425,"breakevenPct":4.395831973881377},{"delta":0.5,"premium":12.743716058960434,"strike":281.48952676493406,"iv":0.37627028704422033,"gamma":0.013395733126454616,"theta":-0.18575515903801396,"vega":0.31167214895267653,"rho":-0.12362790669444389,"breakevenPct":3.671884043882006},{"delta":0.55,"premium":15.0711016291699,"strike":285.36850271528317,"iv":0.3780158262218774,"gamma":0.013124204809930179,"theta":-0.18199255236617531,"vega":0.3071725368502715,"rho":-0.13653507986484323,"breakevenPct":3.1157385260714596},{"delta":0.6,"premium":17.398487199379364,"strike":289.2474786656323,"iv":0.37976136539953453,"gamma":0.012852676493405742,"theta":-0.1782299456943367,"vega":0.30267292474786656,"rho":-0.14944225303524256,"breakevenPct":2.559593008260914},{"delta":0.65,"premium":20.210526315789473,"strike":293.42105263157896,"iv":0.37825263157894734,"gamma":0.012286842105263159,"theta":-0.1661421052631579,"vega":0.2879105263157895,"rho":-0.16265949274332167,"breakevenPct":2.071570193989229},{"delta":0.7,"premium":23.139219015280133,"strike":297.6655348047538,"iv":0.37596061120543295,"gamma":0.011650169779286927,"theta":-0.15205042444821734,"vega":0.2706779286926995,"rho":-0.17595136385128896,"breakevenPct":1.5999441594775194},{"delta":0.75,"premium":26.668976545842213,"strike":302.3987206823028,"iv":0.3742682302771855,"gamma":0.010724307036247336,"theta":-0.13460916844349682,"vega":0.24781513859275053,"rho":-0.18967558805211382,"breakevenPct":1.1685923737551365},{"delta":0.8,"premium":30.933368869936036,"strike":307.72921108742,"iv":0.3733087420042644,"gamma":0.009444989339019189,"theta":-0.11307398720682303,"vega":0.21807100213219616,"rho":-0.2039282438108758,"breakevenPct":0.786464669886376},{"delta":0.85,"premium":37.03108333333333,"strike":314.7833333333333,"iv":0.37864000000000003,"gamma":0.007799833333333334,"theta":-0.08897600000000001,"vega":0.18186600000000003,"rho":-0.21954179936265503,"breakevenPct":0.44365389440481884},{"delta":0.9,"premium":44.74379496402879,"strike":323.363309352518,"iv":0.37982140287769783,"gamma":0.005826438848920861,"theta":-0.05786780575539564,"vega":0.13645737410071937,"rho":-0.23636695160895066,"breakevenPct":0.19548288391760335}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}