{"symbol":"VMC","url":"https://intraalpha.com/companies/VMC","capturedAt":"2026-10-23T00:39:40.587Z","state":"partial","quote":{"symbol":"VMC","last_price":271.2554,"prev_close":264.64,"regular_close":268.72,"change":6.6154,"change_pct":2.4998,"regular_change":4.08,"regular_change_pct":1.5417,"extended_change":2.5354,"extended_change_pct":0.9435,"bid":259.15,"ask":272.5,"bid_size":40,"ask_size":40,"volume":1231218,"vwap":267.147329,"open":264.64,"high":269.15,"low":262.91,"close":268.72,"trade_count":32784,"last_trade_at":"2026-10-22T23:28:35.251460656Z","last_quote_at":"2026-10-23T00:00:00.219717161Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:39:13.544538513-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:54:58.282Z","bars":[{"c":254.84,"h":256.29,"l":253.9309,"n":239,"o":255.41,"t":"2026-10-16T13:30:00Z","v":47434,"vw":255.381596},{"c":256.34,"h":256.85,"l":254.66,"n":318,"o":254.775,"t":"2026-10-16T13:35:00Z","v":8267,"vw":255.502459},{"c":257.515,"h":257.605,"l":256.21,"n":280,"o":256.5875,"t":"2026-10-16T13:40:00Z","v":5730,"vw":256.847018},{"c":257.745,"h":258.21,"l":257.16,"n":428,"o":257.51,"t":"2026-10-16T13:45:00Z","v":10432,"vw":257.70402},{"c":258.51,"h":258.7,"l":257.93,"n":390,"o":258.02,"t":"2026-10-16T13:50:00Z","v":7427,"vw":258.379741},{"c":259.04,"h":259.62,"l":258.33,"n":442,"o":258.485,"t":"2026-10-16T13:55:00Z","v":12139,"vw":258.98775},{"c":258.19,"h":259.16,"l":257.88,"n":696,"o":259.16,"t":"2026-10-16T14:00:00Z","v":18140,"vw":258.601423},{"c":258.205,"h":258.64,"l":258.05,"n":683,"o":258.52,"t":"2026-10-16T14:05:00Z","v":13889,"vw":258.258069},{"c":256.86,"h":258.59,"l":256.86,"n":608,"o":258.41,"t":"2026-10-16T14:10:00Z","v":28283,"vw":257.873025},{"c":256.67,"h":257.38,"l":256.31,"n":526,"o":256.86,"t":"2026-10-16T14:15:00Z","v":26818,"vw":256.64724},{"c":258.03,"h":258.12,"l":256.67,"n":788,"o":256.83,"t":"2026-10-16T14:20:00Z","v":29515,"vw":257.672758},{"c":258.655,"h":258.87,"l":258.03,"n":354,"o":258.03,"t":"2026-10-16T14:25:00Z","v":6289,"vw":258.489421},{"c":257.99,"h":258.98,"l":257.92,"n":615,"o":258.655,"t":"2026-10-16T14:30:00Z","v":16479,"vw":258.472347},{"c":257.605,"h":258.21,"l":257.48,"n":986,"o":257.985,"t":"2026-10-16T14:35:00Z","v":31944,"vw":257.811604},{"c":257.16,"h":257.85,"l":257.11,"n":961,"o":257.605,"t":"2026-10-16T14:40:00Z","v":38924,"vw":257.553126},{"c":257.47,"h":257.6,"l":257.095,"n":695,"o":257.16,"t":"2026-10-16T14:45:00Z","v":16324,"vw":257.340754},{"c":257.39,"h":257.68,"l":257.09,"n":406,"o":257.53,"t":"2026-10-16T14:50:00Z","v":11944,"vw":257.328102},{"c":257.4551,"h":257.86,"l":257.1813,"n":289,"o":257.455,"t":"2026-10-16T14:55:00Z","v":8084,"vw":257.490038},{"c":257.72,"h":257.96,"l":257.4875,"n":368,"o":257.4875,"t":"2026-10-16T15:00:00Z","v":8829,"vw":257.782487},{"c":257.66,"h":258.11,"l":257.45,"n":449,"o":257.72,"t":"2026-10-16T15:05:00Z","v":8057,"vw":257.78082},{"c":257.57,"h":258.17,"l":257.2217,"n":385,"o":257.66,"t":"2026-10-16T15:10:00Z","v":8335,"vw":257.732575},{"c":257.705,"h":257.94,"l":257.1915,"n":388,"o":257.8,"t":"2026-10-16T15:15:00Z","v":9248,"vw":257.441865},{"c":256.965,"h":257.89,"l":256.89,"n":520,"o":257.555,"t":"2026-10-16T15:20:00Z","v":16970,"vw":257.21663},{"c":256.985,"h":257.13,"l":256.76,"n":727,"o":256.965,"t":"2026-10-16T15:25:00Z","v":26684,"vw":257.001823},{"c":257.34,"h":257.34,"l":256.845,"n":461,"o":257.01,"t":"2026-10-16T15:30:00Z","v":13864,"vw":257.140938},{"c":257.46,"h":257.55,"l":256.98,"n":417,"o":257.27,"t":"2026-10-16T15:35:00Z","v":13242,"vw":257.299327},{"c":256.6925,"h":257.54,"l":256.57,"n":426,"o":257.48,"t":"2026-10-16T15:40:00Z","v":11533,"vw":257.179179},{"c":257.14,"h":257.545,"l":256.69,"n":358,"o":256.69,"t":"2026-10-16T15:45:00Z","v":9317,"vw":257.233811},{"c":257.14,"h":257.19,"l":256.905,"n":324,"o":257.175,"t":"2026-10-16T15:50:00Z","v":11733,"vw":256.997038},{"c":257.05,"h":257.19,"l":256.82,"n":468,"o":257.14,"t":"2026-10-16T15:55:00Z","v":12545,"vw":257.066198},{"c":257.325,"h":257.77,"l":256.82,"n":962,"o":257.06,"t":"2026-10-16T16:00:00Z","v":84009,"vw":257.406491},{"c":257.705,"h":257.71,"l":257.325,"n":263,"o":257.3425,"t":"2026-10-16T16:05:00Z","v":6429,"vw":257.450984},{"c":257.7,"h":257.94,"l":257.45,"n":531,"o":257.54,"t":"2026-10-16T16:10:00Z","v":10998,"vw":257.675957},{"c":257.57,"h":257.93,"l":257.33,"n":440,"o":257.85,"t":"2026-10-16T16:15:00Z","v":9296,"vw":257.538456},{"c":257.845,"h":257.93,"l":257.58,"n":387,"o":257.63,"t":"2026-10-16T16:20:00Z","v":10035,"vw":257.71914},{"c":257.49,"h":257.947,"l":257.295,"n":398,"o":257.76,"t":"2026-10-16T16:25:00Z","v":10658,"vw":257.657718},{"c":257.43,"h":257.5,"l":256.94,"n":473,"o":257.425,"t":"2026-10-16T16:30:00Z","v":15881,"vw":257.160803},{"c":257.2,"h":257.48,"l":257.08,"n":384,"o":257.43,"t":"2026-10-16T16:35:00Z","v":12081,"vw":257.251118},{"c":257.25,"h":257.435,"l":257.14,"n":400,"o":257.1953,"t":"2026-10-16T16:40:00Z","v":11069,"vw":257.305039},{"c":257.29,"h":257.54,"l":257.08,"n":490,"o":257.35,"t":"2026-10-16T16:45:00Z","v":14378,"vw":257.289406},{"c":257.21,"h":257.5,"l":256.99,"n":452,"o":257.34,"t":"2026-10-16T16:50:00Z","v":15045,"vw":257.230838},{"c":257.34,"h":257.51,"l":257.14,"n":531,"o":257.315,"t":"2026-10-16T16:55:00Z","v":16950,"vw":257.329157},{"c":256.73,"h":257.33,"l":256.56,"n":789,"o":257.29,"t":"2026-10-16T17:00:00Z","v":36090,"vw":256.804933},{"c":256.3,"h":256.84,"l":255.94,"n":1102,"o":256.8272,"t":"2026-10-16T17:05:00Z","v":58313,"vw":256.473812},{"c":255.69,"h":256.42,"l":255.68,"n":629,"o":256.3,"t":"2026-10-16T17:10:00Z","v":27628,"vw":256.067324},{"c":255.675,"h":256.13,"l":255.61,"n":557,"o":255.65,"t":"2026-10-16T17:15:00Z","v":21247,"vw":255.830459},{"c":256.26,"h":256.27,"l":255.72,"n":471,"o":255.81,"t":"2026-10-16T17:20:00Z","v":14613,"vw":255.935716},{"c":256.325,"h":256.47,"l":256.05,"n":491,"o":256.32,"t":"2026-10-16T17:25:00Z","v":16057,"vw":256.332578},{"c":256.57,"h":256.57,"l":255.91,"n":563,"o":256.429,"t":"2026-10-16T17:30:00Z","v":22572,"vw":256.147021},{"c":256.12,"h":256.565,"l":256.06,"n":321,"o":256.56,"t":"2026-10-16T17:35:00Z","v":12498,"vw":256.356549},{"c":257.04,"h":257.04,"l":256.12,"n":377,"o":256.22,"t":"2026-10-16T17:40:00Z","v":9195,"vw":256.549927},{"c":256.59,"h":256.99,"l":256.43,"n":348,"o":256.875,"t":"2026-10-16T17:45:00Z","v":16618,"vw":256.609617},{"c":256.005,"h":256.67,"l":255.69,"n":326,"o":256.59,"t":"2026-10-16T17:50:00Z","v":10337,"vw":256.232835},{"c":256.2,"h":256.34,"l":255.765,"n":494,"o":255.855,"t":"2026-10-16T17:55:00Z","v":12988,"vw":256.025822},{"c":256.4,"h":256.495,"l":255.76,"n":491,"o":256.01,"t":"2026-10-16T18:00:00Z","v":10955,"vw":256.220065},{"c":256.77,"h":256.79,"l":256.29,"n":345,"o":256.385,"t":"2026-10-16T18:05:00Z","v":8550,"vw":256.490459},{"c":256.13,"h":256.83,"l":256.09,"n":415,"o":256.79,"t":"2026-10-16T18:10:00Z","v":9263,"vw":256.410725},{"c":256.085,"h":256.285,"l":255.85,"n":381,"o":256.145,"t":"2026-10-16T18:15:00Z","v":12861,"vw":256.067054},{"c":255.74,"h":256.1,"l":255.57,"n":618,"o":255.955,"t":"2026-10-16T18:20:00Z","v":22878,"vw":255.807838},{"c":255.4303,"h":255.92,"l":255.23,"n":433,"o":255.7625,"t":"2026-10-16T18:25:00Z","v":14585,"vw":255.529093},{"c":255.27,"h":255.69,"l":255.17,"n":428,"o":255.43,"t":"2026-10-16T18:30:00Z","v":12450,"vw":255.330261},{"c":255.365,"h":255.51,"l":255.09,"n":378,"o":255.28,"t":"2026-10-16T18:35:00Z","v":10495,"vw":255.250591},{"c":255.37,"h":255.43,"l":255.225,"n":239,"o":255.365,"t":"2026-10-16T18:40:00Z","v":5029,"vw":255.304278},{"c":255.825,"h":256.03,"l":255.43,"n":732,"o":255.43,"t":"2026-10-16T18:45:00Z","v":34091,"vw":255.848625},{"c":255.855,"h":256.07,"l":255.761,"n":546,"o":255.825,"t":"2026-10-16T18:50:00Z","v":22118,"vw":255.933046},{"c":256.37,"h":256.44,"l":255.75,"n":685,"o":255.855,"t":"2026-10-16T18:55:00Z","v":25003,"vw":256.034688},{"c":256.21,"h":256.67,"l":256.205,"n":615,"o":256.43,"t":"2026-10-16T19:00:00Z","v":32601,"vw":256.439941},{"c":255.49,"h":256.46,"l":255.39,"n":600,"o":256.29,"t":"2026-10-16T19:05:00Z","v":21782,"vw":256.062373},{"c":255.725,"h":256.12,"l":255.46,"n":496,"o":255.485,"t":"2026-10-16T19:10:00Z","v":11352,"vw":255.773254},{"c":255.995,"h":256.02,"l":255.53,"n":485,"o":255.6,"t":"2026-10-16T19:15:00Z","v":11353,"vw":255.757207},{"c":255.92,"h":256.08,"l":255.72,"n":571,"o":255.995,"t":"2026-10-16T19:20:00Z","v":15038,"vw":255.932072},{"c":256.05,"h":256.175,"l":255.64,"n":598,"o":255.91,"t":"2026-10-16T19:25:00Z","v":14736,"vw":255.851982},{"c":256.16,"h":256.415,"l":255.78,"n":809,"o":256.24,"t":"2026-10-16T19:30:00Z","v":21163,"vw":256.077801},{"c":256.18,"h":256.29,"l":255.77,"n":933,"o":256.1475,"t":"2026-10-16T19:35:00Z","v":31074,"vw":255.993491},{"c":256.265,"h":256.3,"l":255.9,"n":912,"o":256.18,"t":"2026-10-16T19:40:00Z","v":25284,"vw":256.097678},{"c":257.275,"h":257.6,"l":256.2,"n":1060,"o":256.265,"t":"2026-10-16T19:45:00Z","v":30004,"vw":256.487718},{"c":257.18,"h":257.5,"l":256.395,"n":1549,"o":257.41,"t":"2026-10-16T19:50:00Z","v":47392,"vw":257.080952},{"c":257.64,"h":257.74,"l":256.95,"n":3470,"o":257.18,"t":"2026-10-16T19:55:00Z","v":110033,"vw":257.31365},{"c":257.37,"h":257.63,"l":257.37,"n":85,"o":257.63,"t":"2026-10-16T20:00:00Z","v":213763,"vw":257.629949},{"c":257.67,"h":257.67,"l":257.66,"n":3,"o":257.66,"t":"2026-10-16T20:35:00Z","v":200,"vw":257.664845},{"c":257.63,"h":257.63,"l":257.63,"n":1,"o":257.63,"t":"2026-10-16T20:40:00Z","v":80,"vw":257.63},{"c":257.63,"h":258,"l":257.63,"n":39,"o":258,"t":"2026-10-19T12:45:00Z","v":664,"vw":257.94061},{"c":257.39,"h":257.39,"l":257.39,"n":5,"o":257.39,"t":"2026-10-19T12:50:00Z","v":114,"vw":257.39},{"c":256.65,"h":259.25,"l":256.27,"n":204,"o":258.23,"t":"2026-10-19T13:30:00Z","v":9725,"vw":257.974782},{"c":256.11,"h":256.8299,"l":256.11,"n":108,"o":256.29,"t":"2026-10-19T13:35:00Z","v":3439,"vw":256.597929},{"c":255.95,"h":257,"l":255.21,"n":460,"o":256.47,"t":"2026-10-19T13:40:00Z","v":21255,"vw":256.516004},{"c":255.565,"h":255.875,"l":255.12,"n":366,"o":255.62,"t":"2026-10-19T13:45:00Z","v":7528,"vw":255.530917},{"c":255.52,"h":255.56,"l":255.09,"n":200,"o":255.56,"t":"2026-10-19T13:50:00Z","v":4086,"vw":255.32109},{"c":255.98,"h":256,"l":255.3116,"n":411,"o":255.48,"t":"2026-10-19T13:55:00Z","v":11922,"vw":255.706303},{"c":256.71,"h":256.74,"l":255.97,"n":387,"o":256.17,"t":"2026-10-19T14:00:00Z","v":8723,"vw":256.389938},{"c":256.9161,"h":256.9161,"l":256.19,"n":234,"o":256.71,"t":"2026-10-19T14:05:00Z","v":7944,"vw":256.643385},{"c":256.835,"h":257.165,"l":256.21,"n":557,"o":256.815,"t":"2026-10-19T14:10:00Z","v":25570,"vw":256.616412},{"c":257.58,"h":257.7399,"l":256.78,"n":363,"o":256.78,"t":"2026-10-19T14:15:00Z","v":14064,"vw":257.448985},{"c":257.61,"h":257.855,"l":257.36,"n":377,"o":257.58,"t":"2026-10-19T14:20:00Z","v":18303,"vw":257.589712},{"c":257.23,"h":257.61,"l":257.01,"n":364,"o":257.61,"t":"2026-10-19T14:25:00Z","v":23373,"vw":257.210815},{"c":256.85,"h":257.33,"l":256.64,"n":406,"o":257.235,"t":"2026-10-19T14:30:00Z","v":8282,"vw":257.047349},{"c":256.605,"h":257.2236,"l":256.37,"n":374,"o":256.85,"t":"2026-10-19T14:35:00Z","v":14909,"vw":256.847127},{"c":256.895,"h":256.93,"l":256.605,"n":338,"o":256.605,"t":"2026-10-19T14:40:00Z","v":9418,"vw":256.778778},{"c":256.8,"h":257.265,"l":256.58,"n":286,"o":257.025,"t":"2026-10-19T14:45:00Z","v":7206,"vw":256.968463},{"c":256.615,"h":256.895,"l":256.53,"n":311,"o":256.895,"t":"2026-10-19T14:50:00Z","v":7613,"vw":256.752022},{"c":257.07,"h":257.175,"l":256.495,"n":317,"o":256.68,"t":"2026-10-19T14:55:00Z","v":7058,"vw":256.846036},{"c":257.5,"h":257.51,"l":257.1601,"n":202,"o":257.165,"t":"2026-10-19T15:00:00Z","v":6012,"vw":257.288318},{"c":257.725,"h":257.81,"l":257.5,"n":369,"o":257.5,"t":"2026-10-19T15:05:00Z","v":27425,"vw":257.556872},{"c":257.9875,"h":258.23,"l":257.57,"n":311,"o":257.725,"t":"2026-10-19T15:10:00Z","v":7008,"vw":257.959214},{"c":258.52,"h":258.79,"l":258.035,"n":388,"o":258.035,"t":"2026-10-19T15:15:00Z","v":7183,"vw":258.510449},{"c":258.62,"h":258.84,"l":258.295,"n":332,"o":258.64,"t":"2026-10-19T15:20:00Z","v":6096,"vw":258.640445},{"c":258.29,"h":258.6799,"l":258.23,"n":340,"o":258.62,"t":"2026-10-19T15:25:00Z","v":6588,"vw":258.414307},{"c":257.88,"h":258.3999,"l":257.79,"n":288,"o":258.23,"t":"2026-10-19T15:30:00Z","v":6030,"vw":258.057432},{"c":257.56,"h":258.285,"l":257.53,"n":426,"o":258.04,"t":"2026-10-19T15:35:00Z","v":20000,"vw":257.884779},{"c":257.75,"h":257.875,"l":257.39,"n":309,"o":257.535,"t":"2026-10-19T15:40:00Z","v":6207,"vw":257.618416},{"c":257.48,"h":257.75,"l":257.265,"n":245,"o":257.75,"t":"2026-10-19T15:45:00Z","v":4403,"vw":257.563858},{"c":257.49,"h":257.7,"l":257.44,"n":213,"o":257.44,"t":"2026-10-19T15:50:00Z","v":3636,"vw":257.552244},{"c":257.51,"h":257.59,"l":257.3,"n":201,"o":257.4975,"t":"2026-10-19T15:55:00Z","v":4148,"vw":257.429057},{"c":257.025,"h":257.56,"l":256.91,"n":401,"o":257.56,"t":"2026-10-19T16:00:00Z","v":16384,"vw":257.20996},{"c":257.075,"h":257.185,"l":256.9,"n":418,"o":257.01,"t":"2026-10-19T16:05:00Z","v":18835,"vw":257.023021},{"c":256.855,"h":257.225,"l":256.775,"n":370,"o":257.075,"t":"2026-10-19T16:10:00Z","v":11096,"vw":257.056066},{"c":256.78,"h":257.075,"l":256.78,"n":273,"o":256.915,"t":"2026-10-19T16:15:00Z","v":8190,"vw":256.912703},{"c":257.0201,"h":257.195,"l":256.77,"n":270,"o":256.835,"t":"2026-10-19T16:20:00Z","v":6773,"vw":256.918821},{"c":257.25,"h":257.31,"l":257.12,"n":295,"o":257.18,"t":"2026-10-19T16:25:00Z","v":4915,"vw":257.205649},{"c":257.145,"h":257.265,"l":256.89,"n":356,"o":257.25,"t":"2026-10-19T16:30:00Z","v":8033,"vw":257.073589},{"c":257.165,"h":257.235,"l":256.9,"n":249,"o":257.125,"t":"2026-10-19T16:35:00Z","v":7884,"vw":257.029466},{"c":257.145,"h":257.24,"l":257,"n":283,"o":257.15,"t":"2026-10-19T16:40:00Z","v":8400,"vw":257.090841},{"c":257.195,"h":257.25,"l":257.14,"n":170,"o":257.145,"t":"2026-10-19T16:45:00Z","v":4367,"vw":257.19115},{"c":257.0975,"h":257.31,"l":257.04,"n":251,"o":257.195,"t":"2026-10-19T16:50:00Z","v":7006,"vw":257.199628},{"c":257.125,"h":257.185,"l":257.03,"n":173,"o":257.03,"t":"2026-10-19T16:55:00Z","v":4389,"vw":257.113476},{"c":257.185,"h":257.415,"l":257.08,"n":376,"o":257.185,"t":"2026-10-19T17:00:00Z","v":11422,"vw":257.21402},{"c":257.18,"h":257.34,"l":257.07,"n":287,"o":257.185,"t":"2026-10-19T17:05:00Z","v":8762,"vw":257.225117},{"c":256.86,"h":257.25,"l":256.795,"n":340,"o":257.175,"t":"2026-10-19T17:10:00Z","v":16118,"vw":256.993243},{"c":256.92,"h":257.085,"l":256.725,"n":317,"o":256.935,"t":"2026-10-19T17:15:00Z","v":11644,"vw":256.978259},{"c":257.035,"h":257.08,"l":256.915,"n":138,"o":256.915,"t":"2026-10-19T17:20:00Z","v":3488,"vw":257.007797},{"c":257.055,"h":257.15,"l":256.99,"n":267,"o":257.07,"t":"2026-10-19T17:25:00Z","v":9411,"vw":257.078648},{"c":257.11,"h":257.31,"l":256.99,"n":422,"o":257.055,"t":"2026-10-19T17:30:00Z","v":21054,"vw":257.123791},{"c":257.1725,"h":257.24,"l":257,"n":297,"o":257.22,"t":"2026-10-19T17:35:00Z","v":8465,"vw":257.143829},{"c":257.2,"h":257.475,"l":257.0101,"n":420,"o":257.195,"t":"2026-10-19T17:40:00Z","v":16684,"vw":257.278781},{"c":257.09,"h":257.18,"l":256.86,"n":190,"o":257.01,"t":"2026-10-19T17:45:00Z","v":4167,"vw":257.008018},{"c":257.195,"h":257.2,"l":257.03,"n":210,"o":257.135,"t":"2026-10-19T17:50:00Z","v":3851,"vw":257.136861},{"c":257.28,"h":257.4699,"l":257.19,"n":211,"o":257.2,"t":"2026-10-19T17:55:00Z","v":8504,"vw":257.255292},{"c":257.57,"h":257.58,"l":257.275,"n":277,"o":257.28,"t":"2026-10-19T18:00:00Z","v":10698,"vw":257.38441},{"c":257.21,"h":257.62,"l":257.18,"n":290,"o":257.56,"t":"2026-10-19T18:05:00Z","v":11701,"vw":257.441501},{"c":257.315,"h":257.345,"l":257.2,"n":188,"o":257.2,"t":"2026-10-19T18:10:00Z","v":5247,"vw":257.280986},{"c":257.59,"h":257.74,"l":257.31,"n":424,"o":257.31,"t":"2026-10-19T18:15:00Z","v":20889,"vw":257.597321},{"c":257.765,"h":257.825,"l":257.67,"n":285,"o":257.67,"t":"2026-10-19T18:20:00Z","v":7205,"vw":257.715228},{"c":257.64,"h":258.03,"l":257.495,"n":522,"o":257.825,"t":"2026-10-19T18:25:00Z","v":40779,"vw":257.723249},{"c":257.755,"h":258.07,"l":257.71,"n":297,"o":257.72,"t":"2026-10-19T18:30:00Z","v":5581,"vw":257.87128},{"c":257.94,"h":257.95,"l":257.675,"n":120,"o":257.795,"t":"2026-10-19T18:35:00Z","v":2757,"vw":257.810345},{"c":257.49,"h":257.89,"l":257.44,"n":303,"o":257.89,"t":"2026-10-19T18:40:00Z","v":8021,"vw":257.691314},{"c":257.405,"h":257.76,"l":257.335,"n":312,"o":257.57,"t":"2026-10-19T18:45:00Z","v":8532,"vw":257.592677},{"c":257.35,"h":257.475,"l":257.235,"n":346,"o":257.31,"t":"2026-10-19T18:50:00Z","v":7414,"vw":257.359987},{"c":257.045,"h":257.47,"l":257.045,"n":271,"o":257.32,"t":"2026-10-19T18:55:00Z","v":5504,"vw":257.323703},{"c":257.27,"h":257.27,"l":257.045,"n":512,"o":257.045,"t":"2026-10-19T19:00:00Z","v":21372,"vw":257.177578},{"c":257.8,"h":257.81,"l":257.195,"n":456,"o":257.195,"t":"2026-10-19T19:05:00Z","v":10535,"vw":257.491722},{"c":257.73,"h":257.84,"l":257.645,"n":480,"o":257.75,"t":"2026-10-19T19:10:00Z","v":12383,"vw":257.733154},{"c":257.955,"h":257.955,"l":257.62,"n":506,"o":257.78,"t":"2026-10-19T19:15:00Z","v":17549,"vw":257.783866},{"c":257.87,"h":258.11,"l":257.86,"n":492,"o":257.88,"t":"2026-10-19T19:20:00Z","v":14967,"vw":257.987618},{"c":257.36,"h":257.855,"l":257.24,"n":526,"o":257.855,"t":"2026-10-19T19:25:00Z","v":13035,"vw":257.497797},{"c":257.335,"h":257.48,"l":257.115,"n":687,"o":257.37,"t":"2026-10-19T19:30:00Z","v":21277,"vw":257.319783},{"c":257.755,"h":257.755,"l":257.375,"n":604,"o":257.395,"t":"2026-10-19T19:35:00Z","v":18635,"vw":257.582398},{"c":257.725,"h":257.775,"l":257.53,"n":713,"o":257.775,"t":"2026-10-19T19:40:00Z","v":19492,"vw":257.682787},{"c":257.6,"h":257.83,"l":257.53,"n":893,"o":257.7,"t":"2026-10-19T19:45:00Z","v":31978,"vw":257.708613},{"c":257.975,"h":258.17,"l":257.385,"n":1467,"o":257.52,"t":"2026-10-19T19:50:00Z","v":47516,"vw":257.67764},{"c":257.495,"h":258.05,"l":257.38,"n":3636,"o":257.92,"t":"2026-10-19T19:55:00Z","v":135482,"vw":257.635202},{"c":257.19,"h":257.45,"l":257.19,"n":88,"o":257.45,"t":"2026-10-19T20:00:00Z","v":207726,"vw":257.449945},{"c":257.6,"h":257.6,"l":257.6,"n":2,"o":257.6,"t":"2026-10-20T12:40:00Z","v":100,"vw":257.6},{"c":257.15,"h":257.93,"l":256.45,"n":226,"o":257.93,"t":"2026-10-20T13:30:00Z","v":15528,"vw":257.544784},{"c":256.555,"h":257.91,"l":255.96,"n":374,"o":257.15,"t":"2026-10-20T13:35:00Z","v":19484,"vw":257.237037},{"c":257.005,"h":257.5434,"l":255.95,"n":339,"o":255.95,"t":"2026-10-20T13:40:00Z","v":8469,"vw":257.108033},{"c":257.5,"h":258.05,"l":256.61,"n":387,"o":256.935,"t":"2026-10-20T13:45:00Z","v":35678,"vw":257.738123},{"c":258.02,"h":258.215,"l":257.38,"n":564,"o":257.38,"t":"2026-10-20T13:50:00Z","v":16844,"vw":257.774208},{"c":258.19,"h":258.54,"l":257.91,"n":280,"o":258.36,"t":"2026-10-20T13:55:00Z","v":5927,"vw":258.251389},{"c":257.13,"h":258.445,"l":256.845,"n":410,"o":258.2,"t":"2026-10-20T14:00:00Z","v":7955,"vw":257.631499},{"c":257.19,"h":257.445,"l":256.96,"n":290,"o":257.13,"t":"2026-10-20T14:05:00Z","v":6711,"vw":257.292843},{"c":257.41,"h":257.93,"l":257.185,"n":518,"o":257.19,"t":"2026-10-20T14:10:00Z","v":18859,"vw":257.407415},{"c":257.39,"h":257.425,"l":256.64,"n":449,"o":257.29,"t":"2026-10-20T14:15:00Z","v":12217,"vw":257.122796},{"c":258.1975,"h":258.355,"l":257.105,"n":440,"o":257.11,"t":"2026-10-20T14:20:00Z","v":10076,"vw":257.609075},{"c":260.08,"h":260.08,"l":257.97,"n":336,"o":258.235,"t":"2026-10-20T14:25:00Z","v":8755,"vw":259.07849},{"c":260.68,"h":260.68,"l":259.19,"n":578,"o":260.39,"t":"2026-10-20T14:30:00Z","v":43434,"vw":260.078994},{"c":261.17,"h":261.97,"l":260.3301,"n":1301,"o":260.73,"t":"2026-10-20T14:35:00Z","v":67387,"vw":261.261908},{"c":261.94,"h":262.19,"l":261.18,"n":1027,"o":261.18,"t":"2026-10-20T14:40:00Z","v":61842,"vw":261.835574},{"c":261.775,"h":262.31,"l":261.65,"n":607,"o":262.01,"t":"2026-10-20T14:45:00Z","v":23288,"vw":261.964993},{"c":262.69,"h":262.69,"l":261.825,"n":492,"o":261.825,"t":"2026-10-20T14:50:00Z","v":15515,"vw":262.394488},{"c":262.47,"h":263.09,"l":262.38,"n":260,"o":262.7,"t":"2026-10-20T14:55:00Z","v":5390,"vw":262.764897},{"c":262.68,"h":263.12,"l":262.2601,"n":639,"o":262.475,"t":"2026-10-20T15:00:00Z","v":23765,"vw":262.784402},{"c":262.6,"h":262.72,"l":262.24,"n":497,"o":262.71,"t":"2026-10-20T15:05:00Z","v":26719,"vw":262.553138},{"c":262.275,"h":263.45,"l":261.86,"n":1052,"o":262.6,"t":"2026-10-20T15:10:00Z","v":43530,"vw":262.52309},{"c":262.32,"h":262.63,"l":261.99,"n":509,"o":262.275,"t":"2026-10-20T15:15:00Z","v":13612,"vw":262.218717},{"c":262.47,"h":262.91,"l":262.415,"n":412,"o":262.48,"t":"2026-10-20T15:20:00Z","v":11531,"vw":262.686476},{"c":262.05,"h":262.6,"l":262.03,"n":429,"o":262.445,"t":"2026-10-20T15:25:00Z","v":13488,"vw":262.324645},{"c":262.26,"h":262.94,"l":261.97,"n":493,"o":262.05,"t":"2026-10-20T15:30:00Z","v":19022,"vw":262.35854},{"c":262.45,"h":262.56,"l":261.92,"n":350,"o":262.15,"t":"2026-10-20T15:35:00Z","v":10271,"vw":262.181256},{"c":262.795,"h":263.01,"l":262.46,"n":323,"o":262.55,"t":"2026-10-20T15:40:00Z","v":8250,"vw":262.738086},{"c":262.555,"h":262.91,"l":262.43,"n":254,"o":262.75,"t":"2026-10-20T15:45:00Z","v":6539,"vw":262.600976},{"c":262.94,"h":262.94,"l":262.55,"n":224,"o":262.6,"t":"2026-10-20T15:50:00Z","v":5846,"vw":262.707736},{"c":262.305,"h":262.94,"l":262.305,"n":293,"o":262.94,"t":"2026-10-20T15:55:00Z","v":7117,"vw":262.584925},{"c":262.27,"h":262.45,"l":261.89,"n":409,"o":262.355,"t":"2026-10-20T16:00:00Z","v":14873,"vw":262.195854},{"c":262.405,"h":262.575,"l":262.075,"n":376,"o":262.24,"t":"2026-10-20T16:05:00Z","v":18012,"vw":262.428276},{"c":262.14,"h":262.48,"l":261.65,"n":215,"o":262.48,"t":"2026-10-20T16:10:00Z","v":6285,"vw":262.099195},{"c":261.535,"h":262.13,"l":261.49,"n":227,"o":262.13,"t":"2026-10-20T16:15:00Z","v":7687,"vw":261.88672},{"c":261.45,"h":261.55,"l":261.205,"n":251,"o":261.55,"t":"2026-10-20T16:20:00Z","v":5487,"vw":261.389456},{"c":261.495,"h":261.555,"l":261.23,"n":261,"o":261.36,"t":"2026-10-20T16:25:00Z","v":6880,"vw":261.399241},{"c":261.4,"h":261.64,"l":261.3673,"n":234,"o":261.59,"t":"2026-10-20T16:30:00Z","v":4973,"vw":261.534174},{"c":261.4,"h":261.68,"l":261.36,"n":206,"o":261.44,"t":"2026-10-20T16:35:00Z","v":4569,"vw":261.507588},{"c":261.625,"h":261.72,"l":261.34,"n":318,"o":261.51,"t":"2026-10-20T16:40:00Z","v":8822,"vw":261.511879},{"c":261.95,"h":261.95,"l":261.52,"n":182,"o":261.53,"t":"2026-10-20T16:45:00Z","v":4757,"vw":261.733409},{"c":261.705,"h":262.08,"l":261.59,"n":276,"o":261.95,"t":"2026-10-20T16:50:00Z","v":6996,"vw":261.828931},{"c":261.26,"h":261.715,"l":261.2,"n":143,"o":261.705,"t":"2026-10-20T16:55:00Z","v":3312,"vw":261.482497},{"c":261.51,"h":261.67,"l":261.31,"n":243,"o":261.445,"t":"2026-10-20T17:00:00Z","v":5741,"vw":261.51616},{"c":260.86,"h":261.51,"l":260.785,"n":307,"o":261.505,"t":"2026-10-20T17:05:00Z","v":9835,"vw":261.00672},{"c":261.12,"h":261.34,"l":260.86,"n":190,"o":260.86,"t":"2026-10-20T17:10:00Z","v":6411,"vw":261.046012},{"c":261.08,"h":261.4,"l":261.08,"n":151,"o":261.4,"t":"2026-10-20T17:15:00Z","v":3470,"vw":261.222716},{"c":261.285,"h":261.39,"l":261.04,"n":251,"o":261.09,"t":"2026-10-20T17:20:00Z","v":5524,"vw":261.204519},{"c":261.72,"h":261.86,"l":261.21,"n":326,"o":261.21,"t":"2026-10-20T17:25:00Z","v":14734,"vw":261.581942},{"c":262.2,"h":262.23,"l":261.5,"n":261,"o":261.655,"t":"2026-10-20T17:30:00Z","v":8540,"vw":261.802219},{"c":262.185,"h":262.265,"l":261.91,"n":244,"o":262.09,"t":"2026-10-20T17:35:00Z","v":5352,"vw":262.102552},{"c":262.36,"h":262.465,"l":262.32,"n":186,"o":262.32,"t":"2026-10-20T17:40:00Z","v":4284,"vw":262.397138},{"c":262.46,"h":262.528,"l":262.24,"n":350,"o":262.42,"t":"2026-10-20T17:45:00Z","v":9066,"vw":262.368825},{"c":262.61,"h":262.61,"l":262.35,"n":234,"o":262.43,"t":"2026-10-20T17:50:00Z","v":5378,"vw":262.493119},{"c":262.12,"h":262.59,"l":262.06,"n":315,"o":262.55,"t":"2026-10-20T17:55:00Z","v":7846,"vw":262.312762},{"c":262.41,"h":262.54,"l":262.15,"n":303,"o":262.21,"t":"2026-10-20T18:00:00Z","v":7391,"vw":262.343442},{"c":262.02,"h":262.41,"l":261.7701,"n":374,"o":262.38,"t":"2026-10-20T18:05:00Z","v":9179,"vw":262.090196},{"c":262.14,"h":262.275,"l":261.85,"n":247,"o":261.85,"t":"2026-10-20T18:10:00Z","v":5118,"vw":262.087795},{"c":262.49,"h":262.585,"l":262.255,"n":219,"o":262.255,"t":"2026-10-20T18:15:00Z","v":4333,"vw":262.405396},{"c":262.605,"h":262.66,"l":262.42,"n":261,"o":262.42,"t":"2026-10-20T18:20:00Z","v":6499,"vw":262.556958},{"c":262.915,"h":262.99,"l":262.6,"n":241,"o":262.66,"t":"2026-10-20T18:25:00Z","v":6961,"vw":262.815714},{"c":262.86,"h":263.26,"l":262.86,"n":311,"o":262.99,"t":"2026-10-20T18:30:00Z","v":12747,"vw":263.002036},{"c":262.82,"h":262.995,"l":262.76,"n":235,"o":262.87,"t":"2026-10-20T18:35:00Z","v":6692,"vw":262.883625},{"c":262.52,"h":262.9,"l":262.45,"n":231,"o":262.81,"t":"2026-10-20T18:40:00Z","v":5696,"vw":262.726532},{"c":262.865,"h":263.24,"l":262.59,"n":398,"o":262.66,"t":"2026-10-20T18:45:00Z","v":11331,"vw":263.018235},{"c":263.1,"h":263.14,"l":262.865,"n":260,"o":262.87,"t":"2026-10-20T18:50:00Z","v":6058,"vw":262.992838},{"c":262.92,"h":263.12,"l":262.78,"n":338,"o":263.07,"t":"2026-10-20T18:55:00Z","v":9455,"vw":262.957384},{"c":263.055,"h":263.13,"l":262.94,"n":316,"o":263.045,"t":"2026-10-20T19:00:00Z","v":10958,"vw":263.030933},{"c":262.96,"h":263.14,"l":262.8,"n":479,"o":263.12,"t":"2026-10-20T19:05:00Z","v":15931,"vw":263.059857},{"c":263.305,"h":263.38,"l":262.945,"n":459,"o":262.96,"t":"2026-10-20T19:10:00Z","v":16042,"vw":263.162492},{"c":263.49,"h":263.49,"l":263.26,"n":369,"o":263.4,"t":"2026-10-20T19:15:00Z","v":14025,"vw":263.327925},{"c":263.55,"h":263.73,"l":263.35,"n":586,"o":263.485,"t":"2026-10-20T19:20:00Z","v":25988,"vw":263.560394},{"c":263.09,"h":263.76,"l":262.96,"n":631,"o":263.535,"t":"2026-10-20T19:25:00Z","v":18298,"vw":263.465743},{"c":263.05,"h":263.21,"l":262.96,"n":662,"o":263.16,"t":"2026-10-20T19:30:00Z","v":20556,"vw":263.089015},{"c":263.105,"h":263.18,"l":262.71,"n":651,"o":263.05,"t":"2026-10-20T19:35:00Z","v":19196,"vw":262.981492},{"c":262.955,"h":263.28,"l":262.765,"n":901,"o":263.05,"t":"2026-10-20T19:40:00Z","v":34662,"vw":263.004807},{"c":262.445,"h":263,"l":262.19,"n":810,"o":262.9,"t":"2026-10-20T19:45:00Z","v":29060,"vw":262.391266},{"c":262.27,"h":262.51,"l":261.96,"n":1800,"o":262.45,"t":"2026-10-20T19:50:00Z","v":61811,"vw":262.226769},{"c":261.94,"h":262.4,"l":261.76,"n":4096,"o":262.22,"t":"2026-10-20T19:55:00Z","v":149137,"vw":262.020033},{"c":261.92,"h":261.92,"l":261.92,"n":80,"o":261.92,"t":"2026-10-20T20:00:00Z","v":390419,"vw":261.92},{"c":262.905,"h":263.99,"l":262.115,"n":446,"o":263.7,"t":"2026-10-21T13:30:00Z","v":26347,"vw":262.988301},{"c":263.075,"h":263.54,"l":262.425,"n":259,"o":262.905,"t":"2026-10-21T13:35:00Z","v":9943,"vw":262.961752},{"c":263.42,"h":263.91,"l":263.275,"n":428,"o":263.287,"t":"2026-10-21T13:40:00Z","v":7197,"vw":263.526399},{"c":262.87,"h":263.505,"l":262.87,"n":139,"o":263.42,"t":"2026-10-21T13:45:00Z","v":3662,"vw":263.332095},{"c":263.765,"h":263.765,"l":262.835,"n":241,"o":262.875,"t":"2026-10-21T13:50:00Z","v":5148,"vw":263.391679},{"c":263.18,"h":263.85,"l":262.9,"n":476,"o":263.85,"t":"2026-10-21T13:55:00Z","v":12499,"vw":263.479706},{"c":263.125,"h":263.125,"l":262.29,"n":919,"o":262.94,"t":"2026-10-21T14:00:00Z","v":49220,"vw":262.784049},{"c":262.2,"h":263.36,"l":262.18,"n":870,"o":263.36,"t":"2026-10-21T14:05:00Z","v":28289,"vw":262.68801},{"c":262.95,"h":263.33,"l":262.5,"n":300,"o":262.5,"t":"2026-10-21T14:10:00Z","v":7291,"vw":262.7772},{"c":262.82,"h":263.52,"l":262.585,"n":318,"o":263.52,"t":"2026-10-21T14:15:00Z","v":8073,"vw":262.850543},{"c":263.21,"h":263.26,"l":262.8,"n":224,"o":262.8,"t":"2026-10-21T14:20:00Z","v":3159,"vw":263.045004},{"c":262.7184,"h":263.22,"l":262.7184,"n":333,"o":263.2,"t":"2026-10-21T14:25:00Z","v":10119,"vw":262.926872},{"c":263.195,"h":263.195,"l":262.6,"n":312,"o":262.66,"t":"2026-10-21T14:30:00Z","v":12915,"vw":262.848643},{"c":262.895,"h":263.32,"l":262.88,"n":301,"o":263.32,"t":"2026-10-21T14:35:00Z","v":3576,"vw":263.043608},{"c":262.95,"h":263.09,"l":262.7889,"n":141,"o":262.885,"t":"2026-10-21T14:40:00Z","v":2188,"vw":262.919488},{"c":263.7,"h":263.72,"l":263.11,"n":272,"o":263.11,"t":"2026-10-21T14:45:00Z","v":5266,"vw":263.433316},{"c":263.09,"h":263.77,"l":263.09,"n":187,"o":263.685,"t":"2026-10-21T14:50:00Z","v":4906,"vw":263.390485},{"c":262.77,"h":263.41,"l":262.77,"n":195,"o":263.41,"t":"2026-10-21T14:55:00Z","v":4171,"vw":263.107332},{"c":262.935,"h":263.03,"l":262.57,"n":267,"o":262.875,"t":"2026-10-21T15:00:00Z","v":12065,"vw":262.768062},{"c":262.655,"h":263.06,"l":262.655,"n":275,"o":263.06,"t":"2026-10-21T15:05:00Z","v":9105,"vw":262.876775},{"c":262.565,"h":262.81,"l":262.49,"n":346,"o":262.6375,"t":"2026-10-21T15:10:00Z","v":10485,"vw":262.633881},{"c":262.59,"h":263.04,"l":262.42,"n":353,"o":262.565,"t":"2026-10-21T15:15:00Z","v":12263,"vw":262.661366},{"c":263.08,"h":263.16,"l":262.58,"n":285,"o":262.6025,"t":"2026-10-21T15:20:00Z","v":7564,"vw":262.953769},{"c":263.83,"h":263.9,"l":263.075,"n":507,"o":263.075,"t":"2026-10-21T15:25:00Z","v":13325,"vw":263.640084},{"c":263.84,"h":264.19,"l":263.745,"n":271,"o":263.93,"t":"2026-10-21T15:30:00Z","v":4342,"vw":264.003579},{"c":263.92,"h":264.05,"l":263.7126,"n":243,"o":263.88,"t":"2026-10-21T15:35:00Z","v":4976,"vw":263.885751},{"c":263.635,"h":263.92,"l":263.635,"n":170,"o":263.92,"t":"2026-10-21T15:40:00Z","v":4522,"vw":263.77472},{"c":263.665,"h":263.73,"l":263.5219,"n":301,"o":263.63,"t":"2026-10-21T15:45:00Z","v":7240,"vw":263.632815},{"c":263.67,"h":263.83,"l":263.63,"n":158,"o":263.665,"t":"2026-10-21T15:50:00Z","v":2614,"vw":263.740203},{"c":263.81,"h":263.81,"l":263.63,"n":235,"o":263.75,"t":"2026-10-21T15:55:00Z","v":4158,"vw":263.728326},{"c":263.63,"h":264.01,"l":263.63,"n":361,"o":263.67,"t":"2026-10-21T16:00:00Z","v":7842,"vw":263.821231},{"c":263.62,"h":264.01,"l":263.405,"n":550,"o":263.66,"t":"2026-10-21T16:05:00Z","v":18940,"vw":263.69203},{"c":263.77,"h":264,"l":263.54,"n":168,"o":263.54,"t":"2026-10-21T16:10:00Z","v":1823,"vw":263.778387},{"c":264.12,"h":264.24,"l":263.88,"n":398,"o":263.99,"t":"2026-10-21T16:15:00Z","v":9138,"vw":264.091967},{"c":264.57,"h":264.61,"l":264.1,"n":260,"o":264.125,"t":"2026-10-21T16:20:00Z","v":5944,"vw":264.25478},{"c":264.445,"h":264.78,"l":264.34,"n":365,"o":264.6,"t":"2026-10-21T16:25:00Z","v":8758,"vw":264.551921},{"c":264.75,"h":264.84,"l":264.49,"n":223,"o":264.54,"t":"2026-10-21T16:30:00Z","v":3428,"vw":264.665842},{"c":265.7125,"h":266.08,"l":264.54,"n":693,"o":264.645,"t":"2026-10-21T16:35:00Z","v":23911,"vw":265.333523},{"c":265.07,"h":265.83,"l":264.455,"n":466,"o":265.83,"t":"2026-10-21T16:40:00Z","v":7965,"vw":264.88274},{"c":264.77,"h":265.115,"l":264.72,"n":298,"o":265.115,"t":"2026-10-21T16:45:00Z","v":6411,"vw":264.915404},{"c":264.54,"h":264.84,"l":264.5,"n":275,"o":264.84,"t":"2026-10-21T16:50:00Z","v":6035,"vw":264.641361},{"c":264.74,"h":264.77,"l":264.48,"n":275,"o":264.62,"t":"2026-10-21T16:55:00Z","v":7003,"vw":264.635293},{"c":265.035,"h":265.24,"l":264.715,"n":484,"o":264.73,"t":"2026-10-21T17:00:00Z","v":18164,"vw":264.970193},{"c":265.1975,"h":265.28,"l":264.91,"n":274,"o":265.035,"t":"2026-10-21T17:05:00Z","v":7902,"vw":265.096272},{"c":265.15,"h":265.365,"l":265.06,"n":234,"o":265.195,"t":"2026-10-21T17:10:00Z","v":4533,"vw":265.197278},{"c":264.855,"h":265.115,"l":264.83,"n":205,"o":265.115,"t":"2026-10-21T17:15:00Z","v":6464,"vw":264.935353},{"c":265.08,"h":265.09,"l":264.91,"n":307,"o":264.94,"t":"2026-10-21T17:20:00Z","v":8060,"vw":265.020372},{"c":264.895,"h":265.08,"l":264.85,"n":315,"o":265.08,"t":"2026-10-21T17:25:00Z","v":15683,"vw":264.922476},{"c":265.03,"h":265.15,"l":264.83,"n":317,"o":264.895,"t":"2026-10-21T17:30:00Z","v":12458,"vw":264.954675},{"c":264.52,"h":265.16,"l":264.295,"n":542,"o":265.13,"t":"2026-10-21T17:35:00Z","v":25532,"vw":264.783642},{"c":264.87,"h":264.87,"l":264.445,"n":266,"o":264.495,"t":"2026-10-21T17:40:00Z","v":6333,"vw":264.701781},{"c":264.96,"h":265.21,"l":264.785,"n":285,"o":264.86,"t":"2026-10-21T17:45:00Z","v":6807,"vw":264.959109},{"c":265.005,"h":265.19,"l":264.96,"n":242,"o":264.96,"t":"2026-10-21T17:50:00Z","v":4791,"vw":265.103032},{"c":265.06,"h":265.08,"l":264.86,"n":178,"o":265.01,"t":"2026-10-21T17:55:00Z","v":2719,"vw":264.978315},{"c":265.315,"h":265.35,"l":264.77,"n":344,"o":264.98,"t":"2026-10-21T18:00:00Z","v":9822,"vw":264.996644},{"c":265.57,"h":265.59,"l":265.375,"n":296,"o":265.39,"t":"2026-10-21T18:05:00Z","v":11725,"vw":265.485313},{"c":265.48,"h":265.66,"l":265.195,"n":613,"o":265.56,"t":"2026-10-21T18:10:00Z","v":33636,"vw":265.486749},{"c":265.24,"h":265.62,"l":265.235,"n":313,"o":265.49,"t":"2026-10-21T18:15:00Z","v":7908,"vw":265.443134},{"c":265.52,"h":265.57,"l":265.22,"n":309,"o":265.225,"t":"2026-10-21T18:20:00Z","v":7842,"vw":265.417492},{"c":265.545,"h":265.63,"l":265.48,"n":269,"o":265.52,"t":"2026-10-21T18:25:00Z","v":7953,"vw":265.539828},{"c":265.99,"h":266.16,"l":265.47,"n":656,"o":265.545,"t":"2026-10-21T18:30:00Z","v":33458,"vw":265.784358},{"c":265.66,"h":266.14,"l":265.59,"n":386,"o":266.03,"t":"2026-10-21T18:35:00Z","v":7377,"vw":265.877868},{"c":265.475,"h":265.725,"l":265.475,"n":235,"o":265.65,"t":"2026-10-21T18:40:00Z","v":3021,"vw":265.624851},{"c":265.145,"h":265.66,"l":265.11,"n":419,"o":265.4651,"t":"2026-10-21T18:45:00Z","v":8606,"vw":265.364978},{"c":265.3,"h":265.31,"l":265,"n":268,"o":265.05,"t":"2026-10-21T18:50:00Z","v":6395,"vw":265.196512},{"c":264.48,"h":265.16,"l":264.405,"n":833,"o":265.16,"t":"2026-10-21T18:55:00Z","v":52855,"vw":264.822856},{"c":264.45,"h":264.54,"l":263.61,"n":610,"o":264.49,"t":"2026-10-21T19:00:00Z","v":24224,"vw":264.210613},{"c":263.54,"h":264.6,"l":263.34,"n":514,"o":264.6,"t":"2026-10-21T19:05:00Z","v":14153,"vw":263.911175},{"c":263.555,"h":263.77,"l":263.41,"n":636,"o":263.53,"t":"2026-10-21T19:10:00Z","v":15571,"vw":263.582736},{"c":263.85,"h":264.07,"l":263.47,"n":817,"o":263.525,"t":"2026-10-21T19:15:00Z","v":39150,"vw":263.891267},{"c":264.08,"h":264.15,"l":263.74,"n":409,"o":263.9,"t":"2026-10-21T19:20:00Z","v":12237,"vw":263.902553},{"c":264.43,"h":264.465,"l":264.09,"n":387,"o":264.1,"t":"2026-10-21T19:25:00Z","v":7182,"vw":264.301168},{"c":264.74,"h":264.93,"l":264.29,"n":612,"o":264.47,"t":"2026-10-21T19:30:00Z","v":12569,"vw":264.540388},{"c":264.825,"h":264.95,"l":264.58,"n":346,"o":264.76,"t":"2026-10-21T19:35:00Z","v":7944,"vw":264.782218},{"c":265.1,"h":265.13,"l":264.73,"n":582,"o":264.825,"t":"2026-10-21T19:40:00Z","v":16725,"vw":264.860303},{"c":265.465,"h":265.465,"l":265.03,"n":594,"o":265.105,"t":"2026-10-21T19:45:00Z","v":13675,"vw":265.183896},{"c":264.83,"h":265.57,"l":264.8,"n":931,"o":265.43,"t":"2026-10-21T19:50:00Z","v":19827,"vw":265.273805},{"c":264.74,"h":265.34,"l":264.37,"n":3857,"o":264.61,"t":"2026-10-21T19:55:00Z","v":120998,"vw":264.968795},{"c":264.64,"h":264.64,"l":264.64,"n":75,"o":264.64,"t":"2026-10-21T20:00:00Z","v":214235,"vw":264.64},{"c":268.356,"h":268.356,"l":268.356,"n":1,"o":268.356,"t":"2026-10-21T20:20:00Z","v":50,"vw":268.356},{"c":264.64,"h":264.64,"l":264.64,"n":2,"o":264.64,"t":"2026-10-21T20:25:00Z","v":113689,"vw":264.64},{"c":262.1,"h":262.1,"l":262.1,"n":2,"o":262.1,"t":"2026-10-22T13:05:00Z","v":200,"vw":262.1},{"c":265.015,"h":266.45,"l":264.64,"n":391,"o":264.64,"t":"2026-10-22T13:30:00Z","v":29509,"vw":265.461091},{"c":264.95,"h":265.48,"l":264.21,"n":335,"o":265.03,"t":"2026-10-22T13:35:00Z","v":15948,"vw":264.970633},{"c":263.19,"h":265.07,"l":263.19,"n":273,"o":264.93,"t":"2026-10-22T13:40:00Z","v":7269,"vw":264.345745},{"c":264.885,"h":265.09,"l":262.91,"n":334,"o":263.03,"t":"2026-10-22T13:45:00Z","v":8016,"vw":264.484527},{"c":265.68,"h":265.77,"l":264.6301,"n":648,"o":264.89,"t":"2026-10-22T13:50:00Z","v":28338,"vw":265.100946},{"c":265.46,"h":266.76,"l":265.42,"n":285,"o":265.43,"t":"2026-10-22T13:55:00Z","v":8916,"vw":265.961112},{"c":265.97,"h":266.085,"l":265.28,"n":273,"o":265.525,"t":"2026-10-22T14:00:00Z","v":6588,"vw":265.67445},{"c":266.04,"h":266.57,"l":265.9,"n":382,"o":266.2,"t":"2026-10-22T14:05:00Z","v":7645,"vw":266.16858},{"c":267.16,"h":267.41,"l":265.955,"n":329,"o":266.015,"t":"2026-10-22T14:10:00Z","v":7838,"vw":266.57661},{"c":266.85,"h":267.33,"l":266.5825,"n":445,"o":267.135,"t":"2026-10-22T14:15:00Z","v":15259,"vw":267.028676},{"c":265.9275,"h":266.86,"l":265.9275,"n":374,"o":266.86,"t":"2026-10-22T14:20:00Z","v":8340,"vw":266.481556},{"c":265.15,"h":266.09,"l":265.15,"n":340,"o":265.75,"t":"2026-10-22T14:25:00Z","v":7468,"vw":265.497365},{"c":264.97,"h":265.55,"l":264.505,"n":536,"o":265.015,"t":"2026-10-22T14:30:00Z","v":16294,"vw":265.149241},{"c":264.84,"h":265.12,"l":264.43,"n":374,"o":264.98,"t":"2026-10-22T14:35:00Z","v":10860,"vw":264.808351},{"c":264.83,"h":264.94,"l":264.5,"n":545,"o":264.84,"t":"2026-10-22T14:40:00Z","v":17421,"vw":264.695069},{"c":264.4,"h":265.1389,"l":264.4,"n":369,"o":264.815,"t":"2026-10-22T14:45:00Z","v":9252,"vw":264.892451},{"c":265.855,"h":265.855,"l":264.38,"n":507,"o":264.3845,"t":"2026-10-22T14:50:00Z","v":21621,"vw":265.033027},{"c":266.65,"h":266.75,"l":265.87,"n":415,"o":265.885,"t":"2026-10-22T14:55:00Z","v":14381,"vw":266.415918},{"c":265.105,"h":266.73,"l":265.105,"n":499,"o":266.73,"t":"2026-10-22T15:00:00Z","v":16932,"vw":265.789773},{"c":265.31,"h":265.54,"l":264.83,"n":224,"o":265.375,"t":"2026-10-22T15:05:00Z","v":5281,"vw":265.213263},{"c":265.47,"h":265.71,"l":265.13,"n":1047,"o":265.37,"t":"2026-10-22T15:10:00Z","v":66967,"vw":265.415605},{"c":266.045,"h":266.15,"l":265.41,"n":273,"o":265.41,"t":"2026-10-22T15:15:00Z","v":7433,"vw":265.766385},{"c":266.27,"h":266.5,"l":265.85,"n":237,"o":266.045,"t":"2026-10-22T15:20:00Z","v":5372,"vw":266.21997},{"c":266.73,"h":266.82,"l":266.44,"n":300,"o":266.49,"t":"2026-10-22T15:25:00Z","v":8345,"vw":266.575094},{"c":266.665,"h":267.19,"l":266.665,"n":278,"o":266.83,"t":"2026-10-22T15:30:00Z","v":4544,"vw":266.934028},{"c":266.44,"h":267.31,"l":266.44,"n":325,"o":266.87,"t":"2026-10-22T15:35:00Z","v":8827,"vw":266.857546},{"c":266.63,"h":266.68,"l":266.01,"n":367,"o":266.485,"t":"2026-10-22T15:40:00Z","v":8740,"vw":266.466881},{"c":266.96,"h":267.302,"l":266.62,"n":314,"o":266.68,"t":"2026-10-22T15:45:00Z","v":6707,"vw":266.951939},{"c":267.15,"h":267.39,"l":266.95,"n":216,"o":267.0082,"t":"2026-10-22T15:50:00Z","v":3869,"vw":267.209272},{"c":267.395,"h":267.73,"l":267.205,"n":249,"o":267.205,"t":"2026-10-22T15:55:00Z","v":4797,"vw":267.448042},{"c":267.7725,"h":267.81,"l":267.2,"n":293,"o":267.455,"t":"2026-10-22T16:00:00Z","v":7332,"vw":267.494454},{"c":267.88,"h":267.99,"l":267.5,"n":246,"o":267.71,"t":"2026-10-22T16:05:00Z","v":6068,"vw":267.756112},{"c":267.6,"h":268.1,"l":267.44,"n":198,"o":268.03,"t":"2026-10-22T16:10:00Z","v":5441,"vw":267.707518},{"c":267.46,"h":267.805,"l":267.38,"n":238,"o":267.6025,"t":"2026-10-22T16:15:00Z","v":7641,"vw":267.567511},{"c":267.18,"h":267.47,"l":267.17,"n":373,"o":267.37,"t":"2026-10-22T16:20:00Z","v":17224,"vw":267.293726},{"c":267.215,"h":267.27,"l":267.135,"n":225,"o":267.205,"t":"2026-10-22T16:25:00Z","v":6385,"vw":267.191254},{"c":267.33,"h":267.43,"l":267.08,"n":358,"o":267.21,"t":"2026-10-22T16:30:00Z","v":7933,"vw":267.236038},{"c":266.985,"h":267.54,"l":266.87,"n":389,"o":267.36,"t":"2026-10-22T16:35:00Z","v":11491,"vw":267.206412},{"c":266.6,"h":266.9825,"l":266.495,"n":343,"o":266.96,"t":"2026-10-22T16:40:00Z","v":6406,"vw":266.650563},{"c":266.745,"h":266.745,"l":266.34,"n":299,"o":266.59,"t":"2026-10-22T16:45:00Z","v":7512,"vw":266.499331},{"c":266.59,"h":266.8,"l":266.52,"n":219,"o":266.745,"t":"2026-10-22T16:50:00Z","v":4491,"vw":266.662275},{"c":266.54,"h":266.85,"l":266.295,"n":396,"o":266.67,"t":"2026-10-22T16:55:00Z","v":10384,"vw":266.632022},{"c":266.4475,"h":266.5975,"l":266.26,"n":273,"o":266.595,"t":"2026-10-22T17:00:00Z","v":4544,"vw":266.445447},{"c":266.09,"h":266.665,"l":266.03,"n":371,"o":266.52,"t":"2026-10-22T17:05:00Z","v":9040,"vw":266.362286},{"c":266.265,"h":266.33,"l":266.09,"n":286,"o":266.1,"t":"2026-10-22T17:10:00Z","v":4354,"vw":266.240284},{"c":266.42,"h":266.745,"l":266.2625,"n":357,"o":266.265,"t":"2026-10-22T17:15:00Z","v":7141,"vw":266.494178},{"c":266.34,"h":266.63,"l":266.23,"n":244,"o":266.445,"t":"2026-10-22T17:20:00Z","v":4546,"vw":266.473661},{"c":266.61,"h":266.73,"l":266.41,"n":259,"o":266.415,"t":"2026-10-22T17:25:00Z","v":4259,"vw":266.570423},{"c":266.945,"h":267.02,"l":266.375,"n":380,"o":266.6,"t":"2026-10-22T17:30:00Z","v":12740,"vw":266.685011},{"c":266.935,"h":267.1499,"l":266.87,"n":280,"o":266.96,"t":"2026-10-22T17:35:00Z","v":7203,"vw":266.981268},{"c":266.41,"h":266.98,"l":266.36,"n":260,"o":266.98,"t":"2026-10-22T17:40:00Z","v":5624,"vw":266.574103},{"c":265.49,"h":266.35,"l":265.48,"n":369,"o":266.35,"t":"2026-10-22T17:45:00Z","v":11385,"vw":266.051885},{"c":266.06,"h":266.13,"l":265.27,"n":285,"o":265.515,"t":"2026-10-22T17:50:00Z","v":9659,"vw":265.598829},{"c":266.18,"h":266.29,"l":265.95,"n":251,"o":266.07,"t":"2026-10-22T17:55:00Z","v":6103,"vw":266.1446},{"c":265.99,"h":266.245,"l":265.75,"n":319,"o":266.245,"t":"2026-10-22T18:00:00Z","v":7513,"vw":266.018787},{"c":266.815,"h":266.815,"l":265.99,"n":264,"o":265.99,"t":"2026-10-22T18:05:00Z","v":5750,"vw":266.411005},{"c":267.025,"h":267.09,"l":266.58,"n":270,"o":266.68,"t":"2026-10-22T18:10:00Z","v":7146,"vw":266.823296},{"c":266.77,"h":267.02,"l":266.57,"n":145,"o":267.02,"t":"2026-10-22T18:15:00Z","v":2444,"vw":266.847275},{"c":266.815,"h":266.93,"l":266.6301,"n":272,"o":266.82,"t":"2026-10-22T18:20:00Z","v":7322,"vw":266.761545},{"c":266.935,"h":267.05,"l":266.77,"n":328,"o":266.795,"t":"2026-10-22T18:25:00Z","v":7199,"vw":266.912607},{"c":266.84,"h":266.945,"l":266.73,"n":256,"o":266.945,"t":"2026-10-22T18:30:00Z","v":5924,"vw":266.829818},{"c":266.82,"h":266.86,"l":266.61,"n":280,"o":266.77,"t":"2026-10-22T18:35:00Z","v":6342,"vw":266.744898},{"c":266.54,"h":266.82,"l":266.43,"n":346,"o":266.82,"t":"2026-10-22T18:40:00Z","v":14633,"vw":266.618678},{"c":266.625,"h":266.77,"l":266.47,"n":419,"o":266.54,"t":"2026-10-22T18:45:00Z","v":12192,"vw":266.613686},{"c":266.7,"h":266.7,"l":266.4,"n":420,"o":266.55,"t":"2026-10-22T18:50:00Z","v":11528,"vw":266.596475},{"c":267.01,"h":267.125,"l":266.6005,"n":512,"o":266.71,"t":"2026-10-22T18:55:00Z","v":27099,"vw":266.69374},{"c":267.2,"h":267.21,"l":266.99,"n":365,"o":267.125,"t":"2026-10-22T19:00:00Z","v":7815,"vw":267.10195},{"c":267.72,"h":267.83,"l":267.22,"n":404,"o":267.25,"t":"2026-10-22T19:05:00Z","v":7958,"vw":267.531237},{"c":267.47,"h":267.98,"l":267.3725,"n":468,"o":267.79,"t":"2026-10-22T19:10:00Z","v":10692,"vw":267.698012},{"c":267.47,"h":267.595,"l":267.3,"n":448,"o":267.55,"t":"2026-10-22T19:15:00Z","v":8050,"vw":267.417354},{"c":267.36,"h":267.61,"l":267.13,"n":503,"o":267.42,"t":"2026-10-22T19:20:00Z","v":12662,"vw":267.382548},{"c":267.67,"h":267.83,"l":267.27,"n":525,"o":267.43,"t":"2026-10-22T19:25:00Z","v":14142,"vw":267.588848},{"c":267.835,"h":267.99,"l":267.46,"n":534,"o":267.65,"t":"2026-10-22T19:30:00Z","v":11425,"vw":267.784651},{"c":268.11,"h":268.115,"l":267.76,"n":380,"o":267.98,"t":"2026-10-22T19:35:00Z","v":6732,"vw":267.944902},{"c":268.13,"h":268.25,"l":268,"n":642,"o":268.09,"t":"2026-10-22T19:40:00Z","v":13788,"vw":268.150633},{"c":268.095,"h":268.22,"l":267.91,"n":802,"o":268.17,"t":"2026-10-22T19:45:00Z","v":28142,"vw":268.08074},{"c":268.815,"h":268.95,"l":267.93,"n":1200,"o":268.095,"t":"2026-10-22T19:50:00Z","v":44863,"vw":268.525983},{"c":268.87,"h":269.15,"l":268.35,"n":3653,"o":268.76,"t":"2026-10-22T19:55:00Z","v":125908,"vw":268.774345},{"c":268.72,"h":268.86,"l":268.72,"n":77,"o":268.86,"t":"2026-10-22T20:00:00Z","v":206791,"vw":268.721088},{"c":271.2554,"h":271.2554,"l":271.2554,"n":1,"o":271.2554,"t":"2026-10-22T23:25:00Z","v":100,"vw":271.2554}],"history":[{"c":259.94,"h":261.58,"l":257.22,"n":18175,"o":261.58,"t":"2024-10-21T04:00:00Z","v":902643,"vw":259.379436},{"c":253.72,"h":259.1,"l":253.67,"n":16276,"o":258.95,"t":"2024-10-22T04:00:00Z","v":653588,"vw":255.3301},{"c":253.57,"h":254.99,"l":250.76,"n":15298,"o":253.49,"t":"2024-10-23T04:00:00Z","v":545480,"vw":253.1134},{"c":256.14,"h":256.54,"l":252.38,"n":15702,"o":253.73,"t":"2024-10-24T04:00:00Z","v":1281182,"vw":255.570438},{"c":256.54,"h":259.31,"l":255.63,"n":17103,"o":258.34,"t":"2024-10-25T04:00:00Z","v":742336,"vw":256.986885},{"c":258.5,"h":260.16,"l":257.19,"n":23592,"o":258.44,"t":"2024-10-28T04:00:00Z","v":1437464,"vw":258.848522},{"c":259.55,"h":260.87,"l":254.47,"n":26095,"o":256.9,"t":"2024-10-29T04:00:00Z","v":1183042,"vw":258.736925},{"c":276.23,"h":279.47,"l":267.88,"n":39374,"o":270,"t":"2024-10-30T04:00:00Z","v":1952067,"vw":275.36016},{"c":273.93,"h":278.465,"l":273.105,"n":31218,"o":273.85,"t":"2024-10-31T04:00:00Z","v":1429290,"vw":275.688481},{"c":270.39,"h":275.4,"l":270.26,"n":24857,"o":275.3,"t":"2024-11-01T04:00:00Z","v":986524,"vw":272.352644},{"c":268.86,"h":272.71,"l":268.2,"n":22772,"o":270.13,"t":"2024-11-04T05:00:00Z","v":1124157,"vw":269.708942},{"c":272.67,"h":272.89,"l":267.69,"n":19978,"o":267.91,"t":"2024-11-05T05:00:00Z","v":689408,"vw":271.959962},{"c":290.45,"h":298.31,"l":287.6001,"n":43756,"o":288.03,"t":"2024-11-06T05:00:00Z","v":2679074,"vw":291.234923},{"c":290.59,"h":293.28,"l":288.5579,"n":27316,"o":292.11,"t":"2024-11-07T05:00:00Z","v":1163416,"vw":291.192157},{"c":292.31,"h":293.73,"l":290.02,"n":17306,"o":290.58,"t":"2024-11-08T05:00:00Z","v":740698,"vw":292.286073},{"c":292.04,"h":295.1,"l":290.68,"n":16485,"o":293.79,"t":"2024-11-11T05:00:00Z","v":526928,"vw":292.655767},{"c":288.38,"h":292.3829,"l":286.44,"n":18926,"o":290.93,"t":"2024-11-12T05:00:00Z","v":783369,"vw":288.696912},{"c":287.71,"h":290.92,"l":286.71,"n":17232,"o":288.84,"t":"2024-11-13T05:00:00Z","v":580002,"vw":288.232281},{"c":282.68,"h":288.61,"l":281.61,"n":22653,"o":287.32,"t":"2024-11-14T05:00:00Z","v":927752,"vw":283.674486},{"c":279.28,"h":283.22,"l":277.6,"n":21304,"o":281.68,"t":"2024-11-15T05:00:00Z","v":669613,"vw":279.447315},{"c":278.74,"h":280.7,"l":277.6,"n":16599,"o":280.7,"t":"2024-11-18T05:00:00Z","v":491555,"vw":278.731382},{"c":278.01,"h":278.21,"l":273.66,"n":17190,"o":275.09,"t":"2024-11-19T05:00:00Z","v":723962,"vw":277.23748},{"c":277.81,"h":278.53,"l":276.29,"n":16884,"o":278.53,"t":"2024-11-20T05:00:00Z","v":714171,"vw":277.558312},{"c":281.18,"h":282.41,"l":277.16,"n":19027,"o":279.49,"t":"2024-11-21T05:00:00Z","v":792619,"vw":280.57703},{"c":284.61,"h":284.92,"l":280.0901,"n":14947,"o":281.35,"t":"2024-11-22T05:00:00Z","v":503287,"vw":283.925869},{"c":290.37,"h":291.895,"l":285.66,"n":24646,"o":285.95,"t":"2024-11-25T05:00:00Z","v":1066659,"vw":290.274869},{"c":288.4,"h":290.535,"l":285.915,"n":17255,"o":289.9,"t":"2024-11-26T05:00:00Z","v":577638,"vw":288.724979},{"c":286.39,"h":291.69,"l":285.63,"n":11603,"o":290.07,"t":"2024-11-27T05:00:00Z","v":386233,"vw":286.69238},{"c":288.13,"h":289.13,"l":287.09,"n":8400,"o":287.92,"t":"2024-11-29T05:00:00Z","v":355153,"vw":288.256162},{"c":287.05,"h":288.32,"l":285.0775,"n":15938,"o":288.32,"t":"2024-12-02T05:00:00Z","v":579573,"vw":286.839356},{"c":286.5,"h":289.12,"l":284.59,"n":15783,"o":287.26,"t":"2024-12-03T05:00:00Z","v":543115,"vw":286.224774},{"c":285.65,"h":286.89,"l":283.68,"n":15993,"o":285.13,"t":"2024-12-04T05:00:00Z","v":616961,"vw":285.586185},{"c":287.63,"h":289.22,"l":282.16,"n":16877,"o":285,"t":"2024-12-05T05:00:00Z","v":765875,"vw":287.046536},{"c":286.86,"h":289.29,"l":285.7,"n":19980,"o":288.23,"t":"2024-12-06T05:00:00Z","v":1355213,"vw":287.163282},{"c":281.23,"h":288.85,"l":278.83,"n":17914,"o":286.59,"t":"2024-12-09T05:00:00Z","v":672038,"vw":281.624031},{"c":276.31,"h":281.01,"l":273.42,"n":18898,"o":279.45,"t":"2024-12-10T05:00:00Z","v":775439,"vw":276.252668},{"c":279.56,"h":279.9,"l":276.8348,"n":17417,"o":279.39,"t":"2024-12-11T05:00:00Z","v":919198,"vw":279.208491},{"c":278.11,"h":279.9,"l":277.38,"n":15916,"o":279.9,"t":"2024-12-12T05:00:00Z","v":689750,"vw":278.476151},{"c":275.77,"h":278.678,"l":274.085,"n":16284,"o":277.96,"t":"2024-12-13T05:00:00Z","v":492601,"vw":276.087503},{"c":277,"h":278.43,"l":274.335,"n":16183,"o":276.19,"t":"2024-12-16T05:00:00Z","v":595467,"vw":277.243754},{"c":272.65,"h":276.215,"l":272.15,"n":21186,"o":275.39,"t":"2024-12-17T05:00:00Z","v":774612,"vw":273.180716},{"c":264.89,"h":277.665,"l":264.73,"n":23645,"o":272.56,"t":"2024-12-18T05:00:00Z","v":976142,"vw":269.994413},{"c":260.92,"h":267.62,"l":259.99,"n":24680,"o":265.85,"t":"2024-12-19T05:00:00Z","v":1061478,"vw":261.561404},{"c":263.13,"h":265.82,"l":258.375,"n":23715,"o":259.19,"t":"2024-12-20T05:00:00Z","v":2007398,"vw":262.789813},{"c":262.87,"h":264.45,"l":260.885,"n":16779,"o":261.98,"t":"2024-12-23T05:00:00Z","v":656852,"vw":262.795827},{"c":264.31,"h":264.67,"l":262.14,"n":6939,"o":263,"t":"2024-12-24T05:00:00Z","v":246329,"vw":263.788224},{"c":264.55,"h":265,"l":263.04,"n":10792,"o":263.04,"t":"2024-12-26T05:00:00Z","v":483442,"vw":264.36349},{"c":262.36,"h":265.23,"l":261.2,"n":11769,"o":262,"t":"2024-12-27T05:00:00Z","v":409498,"vw":262.555529},{"c":258.16,"h":260.53,"l":257.515,"n":16104,"o":259.12,"t":"2024-12-30T05:00:00Z","v":713640,"vw":258.935231},{"c":257.23,"h":260.28,"l":256.71,"n":11257,"o":259.33,"t":"2024-12-31T05:00:00Z","v":389630,"vw":257.5988},{"c":255.57,"h":260.68,"l":254.12,"n":16112,"o":260.68,"t":"2025-01-02T05:00:00Z","v":641774,"vw":256.010902},{"c":257.13,"h":258.58,"l":254.93,"n":13724,"o":257.47,"t":"2025-01-03T05:00:00Z","v":562512,"vw":257.324799},{"c":257.38,"h":261.35,"l":256.805,"n":15429,"o":257.99,"t":"2025-01-06T05:00:00Z","v":640061,"vw":258.421663},{"c":251.98,"h":257.9,"l":250.4,"n":17049,"o":255.75,"t":"2025-01-07T05:00:00Z","v":779462,"vw":252.178367},{"c":255.28,"h":256.02,"l":250.515,"n":15416,"o":251.9,"t":"2025-01-08T05:00:00Z","v":605004,"vw":254.510956},{"c":251.69,"h":253,"l":249.72,"n":17086,"o":253,"t":"2025-01-10T05:00:00Z","v":506850,"vw":251.364223},{"c":256.03,"h":256.25,"l":249.36,"n":16131,"o":249.7,"t":"2025-01-13T05:00:00Z","v":732852,"vw":254.682285},{"c":260.07,"h":260.639,"l":257.08,"n":13852,"o":258.18,"t":"2025-01-14T05:00:00Z","v":531327,"vw":259.705504},{"c":268.19,"h":268.9199,"l":266.37,"n":20337,"o":266.53,"t":"2025-01-15T05:00:00Z","v":948800,"vw":267.794156},{"c":269.17,"h":269.74,"l":267.09,"n":15106,"o":268,"t":"2025-01-16T05:00:00Z","v":590424,"vw":268.786428},{"c":270.1,"h":272.53,"l":269.32,"n":15943,"o":270.8,"t":"2025-01-17T05:00:00Z","v":668251,"vw":270.697423},{"c":275.53,"h":279.22,"l":273.82,"n":21461,"o":275.39,"t":"2025-01-21T05:00:00Z","v":897690,"vw":276.314715},{"c":274.38,"h":275.85,"l":270.06,"n":14415,"o":273.25,"t":"2025-01-22T05:00:00Z","v":597799,"vw":274.376114},{"c":274.83,"h":275.8,"l":273.25,"n":13391,"o":275.3,"t":"2025-01-23T05:00:00Z","v":536687,"vw":274.65219},{"c":277.54,"h":277.87,"l":274.67,"n":16306,"o":275.6,"t":"2025-01-24T05:00:00Z","v":749817,"vw":277.24339},{"c":274.99,"h":275.59,"l":273.2825,"n":16951,"o":274.31,"t":"2025-01-27T05:00:00Z","v":667202,"vw":274.67076},{"c":275.1,"h":279.06,"l":273.45,"n":14492,"o":276.2,"t":"2025-01-28T05:00:00Z","v":543589,"vw":275.447652},{"c":272.2,"h":276,"l":272.05,"n":15012,"o":275.58,"t":"2025-01-29T05:00:00Z","v":623611,"vw":273.329371},{"c":276.36,"h":277.1399,"l":272.88,"n":13119,"o":273.57,"t":"2025-01-30T05:00:00Z","v":575658,"vw":275.997503},{"c":274.15,"h":277.4,"l":273.825,"n":15103,"o":276.69,"t":"2025-01-31T05:00:00Z","v":719961,"vw":274.939241},{"c":271.16,"h":272.5,"l":267.27,"n":18364,"o":270.32,"t":"2025-02-03T05:00:00Z","v":961248,"vw":271.000142},{"c":272.07,"h":273.96,"l":271.14,"n":13461,"o":273.36,"t":"2025-02-04T05:00:00Z","v":627871,"vw":272.300447},{"c":274.33,"h":274.68,"l":271.43,"n":14524,"o":274.29,"t":"2025-02-05T05:00:00Z","v":758179,"vw":273.882377},{"c":277.21,"h":277.99,"l":274.215,"n":14404,"o":276.55,"t":"2025-02-06T05:00:00Z","v":710608,"vw":276.808381},{"c":272.92,"h":277.73,"l":272.42,"n":14476,"o":276.76,"t":"2025-02-07T05:00:00Z","v":483510,"vw":273.735577},{"c":268.56,"h":274.465,"l":268.2,"n":18053,"o":274.35,"t":"2025-02-10T05:00:00Z","v":615812,"vw":269.13556},{"c":267.77,"h":269.19,"l":265.5206,"n":17282,"o":266.83,"t":"2025-02-11T05:00:00Z","v":893241,"vw":267.475906},{"c":263.81,"h":266.64,"l":253.5434,"n":23249,"o":255.33,"t":"2025-02-12T05:00:00Z","v":1091017,"vw":261.928593},{"c":269.33,"h":269.86,"l":264.255,"n":20162,"o":265.84,"t":"2025-02-13T05:00:00Z","v":934742,"vw":267.311213},{"c":270.46,"h":272.265,"l":267.77,"n":22164,"o":270.24,"t":"2025-02-14T05:00:00Z","v":927825,"vw":270.550032},{"c":272.76,"h":280.335,"l":271.135,"n":29889,"o":280.15,"t":"2025-02-18T05:00:00Z","v":1433349,"vw":274.555219},{"c":264.97,"h":270.115,"l":263.31,"n":21605,"o":266.55,"t":"2025-02-19T05:00:00Z","v":1071205,"vw":265.264018},{"c":258.59,"h":263.72,"l":256.51,"n":19915,"o":263.5,"t":"2025-02-20T05:00:00Z","v":708832,"vw":258.734222},{"c":252.86,"h":260.68,"l":251.31,"n":15759,"o":260.68,"t":"2025-02-21T05:00:00Z","v":782647,"vw":253.730031},{"c":251.56,"h":254.585,"l":250.9813,"n":17748,"o":253.37,"t":"2025-02-24T05:00:00Z","v":865980,"vw":252.237712},{"c":249.79,"h":252.96,"l":246.1655,"n":23575,"o":251.61,"t":"2025-02-25T05:00:00Z","v":1313505,"vw":249.487081},{"c":250.53,"h":253.63,"l":249.5322,"n":16448,"o":250.06,"t":"2025-02-26T05:00:00Z","v":692883,"vw":251.546089},{"c":245.12,"h":252.24,"l":245.09,"n":17524,"o":249.24,"t":"2025-02-27T05:00:00Z","v":720559,"vw":246.690799},{"c":247.31,"h":248.46,"l":243.245,"n":17858,"o":247.7,"t":"2025-02-28T05:00:00Z","v":1009662,"vw":246.627366},{"c":239.77,"h":250.44,"l":238.85,"n":22839,"o":249.72,"t":"2025-03-03T05:00:00Z","v":1224562,"vw":242.204484},{"c":234.86,"h":239.59,"l":228.17,"n":40592,"o":237.34,"t":"2025-03-04T05:00:00Z","v":1547586,"vw":234.052321},{"c":240.35,"h":241.82,"l":234.41,"n":27917,"o":237.07,"t":"2025-03-05T05:00:00Z","v":1330021,"vw":239.231817},{"c":235.17,"h":238.6,"l":233.03,"n":30312,"o":238,"t":"2025-03-06T05:00:00Z","v":1429765,"vw":235.63242},{"c":220.9,"h":233.69,"l":218.705,"n":59707,"o":233.19,"t":"2025-03-07T05:00:00Z","v":3779003,"vw":223.726955},{"c":221.34,"h":222.6,"l":215.08,"n":42854,"o":217.38,"t":"2025-03-10T04:00:00Z","v":3326496,"vw":219.961308},{"c":224.71,"h":225.89,"l":218.83,"n":36125,"o":219.94,"t":"2025-03-11T04:00:00Z","v":1883965,"vw":223.865276},{"c":227.17,"h":228.84,"l":224.76,"n":30784,"o":227.31,"t":"2025-03-12T04:00:00Z","v":1581596,"vw":227.153122},{"c":225.04,"h":227.97,"l":224,"n":27045,"o":226.05,"t":"2025-03-13T04:00:00Z","v":1604448,"vw":225.287585},{"c":231.32,"h":232.26,"l":225.45,"n":24016,"o":227.95,"t":"2025-03-14T04:00:00Z","v":1241195,"vw":230.020783},{"c":235.08,"h":236.44,"l":231.61,"n":22895,"o":231.61,"t":"2025-03-17T04:00:00Z","v":1142455,"vw":234.399903},{"c":236.5,"h":237.47,"l":233.86,"n":23925,"o":235.04,"t":"2025-03-18T04:00:00Z","v":1148076,"vw":236.097881},{"c":241.11,"h":242.91,"l":237.165,"n":24971,"o":238.87,"t":"2025-03-19T04:00:00Z","v":1147329,"vw":240.859043},{"c":238.72,"h":245.49,"l":238.6,"n":23710,"o":238.79,"t":"2025-03-20T04:00:00Z","v":1203633,"vw":240.926454},{"c":234.08,"h":237.7,"l":232.32,"n":27123,"o":236.82,"t":"2025-03-21T04:00:00Z","v":2063093,"vw":234.586228},{"c":240.81,"h":241.57,"l":236.2,"n":20870,"o":237.56,"t":"2025-03-24T04:00:00Z","v":834634,"vw":239.594394},{"c":240.98,"h":241.19,"l":237.9298,"n":17427,"o":240.07,"t":"2025-03-25T04:00:00Z","v":689884,"vw":240.351032},{"c":237.06,"h":243.3,"l":236.69,"n":19163,"o":241.46,"t":"2025-03-26T04:00:00Z","v":774248,"vw":238.509636},{"c":237.54,"h":239.77,"l":233.26,"n":20509,"o":236,"t":"2025-03-27T04:00:00Z","v":949955,"vw":237.960134},{"c":232.94,"h":236.82,"l":230.19,"n":22093,"o":236.82,"t":"2025-03-28T04:00:00Z","v":1009774,"vw":232.26673},{"c":233.3,"h":234.37,"l":225,"n":28486,"o":231.28,"t":"2025-03-31T04:00:00Z","v":1488626,"vw":231.943405},{"c":237.27,"h":237.56,"l":229.404,"n":21764,"o":231.53,"t":"2025-04-01T04:00:00Z","v":903612,"vw":235.227889},{"c":240.1,"h":242.38,"l":234.06,"n":19128,"o":234.06,"t":"2025-04-02T04:00:00Z","v":708147,"vw":239.511211},{"c":237.18,"h":238.19,"l":228.5,"n":39121,"o":228.5,"t":"2025-04-03T04:00:00Z","v":2269636,"vw":235.885699},{"c":230.74,"h":235.815,"l":225.13,"n":54393,"o":231.3,"t":"2025-04-04T04:00:00Z","v":2850857,"vw":230.64833},{"c":228.53,"h":238.435,"l":219.155,"n":53492,"o":225.68,"t":"2025-04-07T04:00:00Z","v":2754130,"vw":227.914278},{"c":226.49,"h":236.6591,"l":222.44,"n":40462,"o":233.7,"t":"2025-04-08T04:00:00Z","v":2327635,"vw":228.018888},{"c":239.53,"h":244.08,"l":218.87,"n":44980,"o":224.24,"t":"2025-04-09T04:00:00Z","v":2644814,"vw":232.389556},{"c":235.58,"h":240.15,"l":229.3,"n":32764,"o":236.15,"t":"2025-04-10T04:00:00Z","v":1527309,"vw":235.195044},{"c":242.3,"h":243.425,"l":232.86,"n":35014,"o":235.22,"t":"2025-04-11T04:00:00Z","v":1636344,"vw":239.535502},{"c":243.48,"h":245.71,"l":240.645,"n":25527,"o":244.42,"t":"2025-04-14T04:00:00Z","v":1121243,"vw":243.055569},{"c":244.53,"h":247.88,"l":243.4,"n":18429,"o":244.5,"t":"2025-04-15T04:00:00Z","v":788235,"vw":245.040358},{"c":240.55,"h":244.3,"l":237.89,"n":17278,"o":242.06,"t":"2025-04-16T04:00:00Z","v":528283,"vw":240.822701},{"c":241.93,"h":243.76,"l":239.08,"n":16369,"o":240.16,"t":"2025-04-17T04:00:00Z","v":643480,"vw":241.49334},{"c":234.17,"h":240.39,"l":231.76,"n":17436,"o":240.19,"t":"2025-04-21T04:00:00Z","v":622614,"vw":234.410906},{"c":240.57,"h":241.4399,"l":236.88,"n":20877,"o":238.53,"t":"2025-04-22T04:00:00Z","v":885856,"vw":240.127253},{"c":244.54,"h":249.954,"l":243.53,"n":22891,"o":246.21,"t":"2025-04-23T04:00:00Z","v":765223,"vw":246.112648},{"c":249.51,"h":250.24,"l":242.72,"n":17995,"o":243.73,"t":"2025-04-24T04:00:00Z","v":748368,"vw":248.5491},{"c":247.04,"h":249.24,"l":245.44,"n":17728,"o":249.24,"t":"2025-04-25T04:00:00Z","v":695151,"vw":247.090066},{"c":245.39,"h":247.36,"l":243.03,"n":19569,"o":246.98,"t":"2025-04-28T04:00:00Z","v":818846,"vw":245.251481},{"c":245.35,"h":246.8999,"l":241.91,"n":27083,"o":245.19,"t":"2025-04-29T04:00:00Z","v":1199842,"vw":245.252751},{"c":262.33,"h":263.97,"l":247.6,"n":44438,"o":253,"t":"2025-04-30T04:00:00Z","v":2344010,"vw":259.113292},{"c":263.63,"h":266.37,"l":262.715,"n":27570,"o":264.01,"t":"2025-05-01T04:00:00Z","v":1496671,"vw":264.016395},{"c":267.05,"h":268.92,"l":264.825,"n":22780,"o":265,"t":"2025-05-02T04:00:00Z","v":1010739,"vw":267.261128},{"c":270.04,"h":272.09,"l":263.67,"n":21924,"o":266.15,"t":"2025-05-05T04:00:00Z","v":880907,"vw":270.38497},{"c":267.24,"h":269.92,"l":265,"n":18295,"o":265.09,"t":"2025-05-06T04:00:00Z","v":658283,"vw":267.719183},{"c":265.84,"h":268.74,"l":264.87,"n":16531,"o":268.42,"t":"2025-05-07T04:00:00Z","v":638032,"vw":266.436937},{"c":268.42,"h":271.08,"l":266.765,"n":18341,"o":267.73,"t":"2025-05-08T04:00:00Z","v":637747,"vw":268.897679},{"c":269.63,"h":270,"l":266.83,"n":14251,"o":268.72,"t":"2025-05-09T04:00:00Z","v":508342,"vw":269.13259},{"c":272.36,"h":278.14,"l":270.67,"n":30155,"o":278.12,"t":"2025-05-12T04:00:00Z","v":1377606,"vw":272.830953},{"c":268.59,"h":273.72,"l":268.02,"n":24545,"o":272.77,"t":"2025-05-13T04:00:00Z","v":1224343,"vw":270.005054},{"c":266.32,"h":268.63,"l":265.4,"n":23767,"o":268.06,"t":"2025-05-14T04:00:00Z","v":1065594,"vw":266.660649},{"c":271.07,"h":271.77,"l":265.07,"n":21216,"o":266.55,"t":"2025-05-15T04:00:00Z","v":811439,"vw":270.018441},{"c":275.51,"h":276.3,"l":272.16,"n":19027,"o":273.45,"t":"2025-05-16T04:00:00Z","v":812239,"vw":274.81753},{"c":276.01,"h":276.739,"l":271.815,"n":19351,"o":272.35,"t":"2025-05-19T04:00:00Z","v":750284,"vw":275.585454},{"c":273.33,"h":274.4,"l":271.5,"n":17474,"o":271.93,"t":"2025-05-20T04:00:00Z","v":651197,"vw":273.35959},{"c":270.54,"h":274.55,"l":270.11,"n":18726,"o":270.36,"t":"2025-05-21T04:00:00Z","v":695667,"vw":271.4573},{"c":271.68,"h":272.9,"l":268.11,"n":18115,"o":270.34,"t":"2025-05-22T04:00:00Z","v":934775,"vw":271.270447},{"c":268.19,"h":270.125,"l":266.63,"n":20157,"o":268.36,"t":"2025-05-23T04:00:00Z","v":816417,"vw":268.624822},{"c":270.16,"h":272.02,"l":267.83,"n":30130,"o":271.23,"t":"2025-05-27T04:00:00Z","v":2494544,"vw":270.546371},{"c":262.53,"h":270.14,"l":261.27,"n":36440,"o":270.14,"t":"2025-05-28T04:00:00Z","v":2022424,"vw":264.644851},{"c":265.31,"h":265.735,"l":262.11,"n":31981,"o":263,"t":"2025-05-29T04:00:00Z","v":2118500,"vw":263.927058},{"c":265.07,"h":265.9,"l":261.49,"n":26174,"o":263.66,"t":"2025-05-30T04:00:00Z","v":1481029,"vw":264.424994},{"c":263.38,"h":263.595,"l":259.935,"n":21724,"o":262.33,"t":"2025-06-02T04:00:00Z","v":818093,"vw":262.626072},{"c":264.94,"h":265.335,"l":261.53,"n":22908,"o":263.39,"t":"2025-06-03T04:00:00Z","v":1094997,"vw":264.255638},{"c":266.08,"h":266.59,"l":264.33,"n":20717,"o":264.75,"t":"2025-06-04T04:00:00Z","v":973577,"vw":265.691778},{"c":265.67,"h":266.73,"l":262.73,"n":20782,"o":266.73,"t":"2025-06-05T04:00:00Z","v":724383,"vw":265.424503},{"c":264.81,"h":267.81,"l":264.11,"n":17961,"o":267.58,"t":"2025-06-06T04:00:00Z","v":729685,"vw":265.048687},{"c":266,"h":267.395,"l":262.94,"n":17540,"o":266.35,"t":"2025-06-09T04:00:00Z","v":655934,"vw":265.954026},{"c":265.1,"h":266.99,"l":264.02,"n":18804,"o":265.8,"t":"2025-06-10T04:00:00Z","v":694087,"vw":265.465452},{"c":261.12,"h":267.42,"l":260.28,"n":20786,"o":266.53,"t":"2025-06-11T04:00:00Z","v":717972,"vw":262.628071},{"c":265.53,"h":266.28,"l":259.69,"n":19615,"o":260.4,"t":"2025-06-12T04:00:00Z","v":844694,"vw":264.687464},{"c":260.77,"h":263.99,"l":259.24,"n":19264,"o":261.78,"t":"2025-06-13T04:00:00Z","v":621666,"vw":261.494468},{"c":261.18,"h":263.2499,"l":260.14,"n":18657,"o":261.82,"t":"2025-06-16T04:00:00Z","v":664771,"vw":261.188513},{"c":259.04,"h":261.19,"l":258.36,"n":15966,"o":260.18,"t":"2025-06-17T04:00:00Z","v":662546,"vw":259.32365},{"c":258.14,"h":261.76,"l":257.545,"n":18092,"o":258.09,"t":"2025-06-18T04:00:00Z","v":952729,"vw":258.876312},{"c":255.94,"h":259.81,"l":253.91,"n":28225,"o":259.81,"t":"2025-06-20T04:00:00Z","v":1953685,"vw":256.491429},{"c":261.04,"h":261.29,"l":254.94,"n":22733,"o":256.11,"t":"2025-06-23T04:00:00Z","v":930360,"vw":259.283947},{"c":264.48,"h":265.7,"l":261.2301,"n":20861,"o":262.41,"t":"2025-06-24T04:00:00Z","v":907270,"vw":264.114164},{"c":254.64,"h":265.565,"l":254.21,"n":28283,"o":264.62,"t":"2025-06-25T04:00:00Z","v":1434498,"vw":255.91642},{"c":256.96,"h":258.56,"l":253.4,"n":23708,"o":255.5,"t":"2025-06-26T04:00:00Z","v":901365,"vw":257.032467},{"c":262.18,"h":263.105,"l":257.755,"n":25797,"o":258.26,"t":"2025-06-27T04:00:00Z","v":2119857,"vw":261.909542},{"c":260.82,"h":265,"l":260.37,"n":24769,"o":260.95,"t":"2025-06-30T04:00:00Z","v":1097913,"vw":261.764041},{"c":264.67,"h":267.76,"l":257.66,"n":23866,"o":259.8,"t":"2025-07-01T04:00:00Z","v":885031,"vw":265.189741},{"c":265.71,"h":266.83,"l":263.9,"n":17779,"o":264.28,"t":"2025-07-02T04:00:00Z","v":673747,"vw":265.314602},{"c":266.24,"h":267.6192,"l":264.26,"n":11933,"o":266,"t":"2025-07-03T04:00:00Z","v":421723,"vw":266.550228},{"c":267,"h":268.45,"l":265.77,"n":21960,"o":266.09,"t":"2025-07-07T04:00:00Z","v":1003625,"vw":267.033945},{"c":266.45,"h":267.865,"l":265.07,"n":16216,"o":266.58,"t":"2025-07-08T04:00:00Z","v":628242,"vw":266.453664},{"c":269.95,"h":270,"l":265.11,"n":15185,"o":266.45,"t":"2025-07-09T04:00:00Z","v":750818,"vw":268.574405},{"c":270.73,"h":272.09,"l":268.82,"n":21414,"o":269.33,"t":"2025-07-10T04:00:00Z","v":974802,"vw":270.946539},{"c":269,"h":269.17,"l":264.785,"n":16944,"o":267.77,"t":"2025-07-11T04:00:00Z","v":1101620,"vw":268.011315},{"c":269.93,"h":270.535,"l":267.66,"n":15584,"o":269.16,"t":"2025-07-14T04:00:00Z","v":768647,"vw":269.599732},{"c":261.56,"h":271.02,"l":260.785,"n":21767,"o":269.76,"t":"2025-07-15T04:00:00Z","v":1373504,"vw":266.307596},{"c":260.62,"h":262.17,"l":255.33,"n":28355,"o":261.99,"t":"2025-07-16T04:00:00Z","v":1188400,"vw":259.037311},{"c":263.01,"h":263.55,"l":258.99,"n":18167,"o":260.67,"t":"2025-07-17T04:00:00Z","v":737359,"vw":262.168012},{"c":266.6,"h":266.88,"l":262.21,"n":19195,"o":263.67,"t":"2025-07-18T04:00:00Z","v":800181,"vw":265.577062},{"c":265.01,"h":269.35,"l":264.74,"n":19334,"o":267.72,"t":"2025-07-21T04:00:00Z","v":864547,"vw":266.500692},{"c":267.78,"h":268.46,"l":264.74,"n":21732,"o":265.9,"t":"2025-07-22T04:00:00Z","v":1233674,"vw":266.505466},{"c":269.11,"h":270,"l":267.58,"n":14447,"o":269.4,"t":"2025-07-23T04:00:00Z","v":649102,"vw":268.717523},{"c":271.42,"h":272.14,"l":268.42,"n":18977,"o":268.89,"t":"2025-07-24T04:00:00Z","v":705964,"vw":271.04164},{"c":274.83,"h":275.17,"l":271.01,"n":18456,"o":271.66,"t":"2025-07-25T04:00:00Z","v":579664,"vw":273.997326},{"c":270.11,"h":276.3975,"l":268.67,"n":22126,"o":274,"t":"2025-07-28T04:00:00Z","v":1021563,"vw":270.574349},{"c":273.92,"h":274.33,"l":270.46,"n":21989,"o":272.27,"t":"2025-07-29T04:00:00Z","v":985582,"vw":273.087722},{"c":272.77,"h":275.94,"l":271.33,"n":31586,"o":274.79,"t":"2025-07-30T04:00:00Z","v":1415668,"vw":273.152394},{"c":274.67,"h":276.09,"l":263.17,"n":46344,"o":266,"t":"2025-07-31T04:00:00Z","v":2372333,"vw":272.52485},{"c":274.94,"h":275.28,"l":270.64,"n":32401,"o":273.84,"t":"2025-08-01T04:00:00Z","v":1442181,"vw":273.486109},{"c":281.85,"h":284.94,"l":277.265,"n":33123,"o":278.07,"t":"2025-08-04T04:00:00Z","v":1351513,"vw":282.180992},{"c":283.17,"h":283.59,"l":279.36,"n":22335,"o":281.3,"t":"2025-08-05T04:00:00Z","v":788718,"vw":282.381116},{"c":281.59,"h":283.43,"l":280.48,"n":19747,"o":283.15,"t":"2025-08-06T04:00:00Z","v":785507,"vw":281.927735},{"c":282.1,"h":286.56,"l":278.3876,"n":27123,"o":284.5,"t":"2025-08-07T04:00:00Z","v":1039878,"vw":281.977474},{"c":286.52,"h":287.74,"l":281.765,"n":21021,"o":283,"t":"2025-08-08T04:00:00Z","v":638498,"vw":286.534392},{"c":285.24,"h":286.605,"l":283.59,"n":24951,"o":286.57,"t":"2025-08-11T04:00:00Z","v":976094,"vw":284.932805},{"c":291.89,"h":292.87,"l":284.44,"n":24762,"o":285.97,"t":"2025-08-12T04:00:00Z","v":1070326,"vw":291.241861},{"c":295.64,"h":296.12,"l":289.92,"n":23996,"o":293.33,"t":"2025-08-13T04:00:00Z","v":1126064,"vw":294.472708},{"c":293.1,"h":294.58,"l":292.08,"n":21363,"o":293.05,"t":"2025-08-14T04:00:00Z","v":969225,"vw":293.384172},{"c":291.62,"h":294.9799,"l":290.95,"n":19744,"o":294.77,"t":"2025-08-15T04:00:00Z","v":789091,"vw":292.219701},{"c":289.88,"h":292.605,"l":289.8125,"n":17233,"o":291.64,"t":"2025-08-18T04:00:00Z","v":809275,"vw":290.19223},{"c":292.84,"h":293.39,"l":289.32,"n":19312,"o":290.52,"t":"2025-08-19T04:00:00Z","v":1023763,"vw":292.292477},{"c":286.28,"h":291.75,"l":283.61,"n":25905,"o":291.34,"t":"2025-08-20T04:00:00Z","v":1098123,"vw":286.554053},{"c":288.28,"h":289.05,"l":284.61,"n":17557,"o":284.61,"t":"2025-08-21T04:00:00Z","v":627263,"vw":287.919787},{"c":292.4,"h":294.965,"l":289.36,"n":16022,"o":289.71,"t":"2025-08-22T04:00:00Z","v":529856,"vw":292.58204},{"c":290.3,"h":292.28,"l":289.36,"n":15665,"o":291.98,"t":"2025-08-25T04:00:00Z","v":441817,"vw":290.593367},{"c":291.2,"h":292.74,"l":289.855,"n":18972,"o":290.98,"t":"2025-08-26T04:00:00Z","v":839485,"vw":291.326788},{"c":291.15,"h":291.39,"l":289.95,"n":14770,"o":290.02,"t":"2025-08-27T04:00:00Z","v":578597,"vw":290.91054},{"c":291.16,"h":291.65,"l":288.82,"n":14464,"o":291.14,"t":"2025-08-28T04:00:00Z","v":323064,"vw":290.920157},{"c":291.16,"h":292.4,"l":289.48,"n":14155,"o":291.19,"t":"2025-08-29T04:00:00Z","v":609812,"vw":291.011309},{"c":292.49,"h":292.8,"l":287.31,"n":23130,"o":288.48,"t":"2025-09-02T04:00:00Z","v":1143651,"vw":292.040125},{"c":288.05,"h":292.53,"l":286.8,"n":21742,"o":292.53,"t":"2025-09-03T04:00:00Z","v":875122,"vw":288.040837},{"c":292.33,"h":292.895,"l":287.47,"n":24160,"o":289.24,"t":"2025-09-04T04:00:00Z","v":1131519,"vw":290.896092},{"c":294.81,"h":295.26,"l":291.61,"n":17819,"o":293.66,"t":"2025-09-05T04:00:00Z","v":585179,"vw":293.976263},{"c":298.91,"h":299.2925,"l":293.52,"n":23030,"o":295.19,"t":"2025-09-08T04:00:00Z","v":776226,"vw":297.566983},{"c":292.44,"h":298.73,"l":290.9,"n":18740,"o":297.26,"t":"2025-09-09T04:00:00Z","v":713651,"vw":292.40372},{"c":294.43,"h":295.645,"l":291.896,"n":15518,"o":292.81,"t":"2025-09-10T04:00:00Z","v":473016,"vw":294.291572},{"c":301.65,"h":302.215,"l":295.89,"n":20928,"o":296.2,"t":"2025-09-11T04:00:00Z","v":808055,"vw":300.588691},{"c":294.94,"h":300.8,"l":294.48,"n":16609,"o":299.9,"t":"2025-09-12T04:00:00Z","v":619832,"vw":295.772014},{"c":294.03,"h":296.26,"l":293.36,"n":17300,"o":294.66,"t":"2025-09-15T04:00:00Z","v":592176,"vw":294.32778},{"c":291.96,"h":295.78,"l":291.23,"n":18533,"o":294.48,"t":"2025-09-16T04:00:00Z","v":732893,"vw":292.400038},{"c":292.25,"h":297.1,"l":290,"n":18737,"o":292.2,"t":"2025-09-17T04:00:00Z","v":679658,"vw":292.784046},{"c":298.58,"h":300.34,"l":291.6,"n":19618,"o":291.8,"t":"2025-09-18T04:00:00Z","v":622369,"vw":298.261813},{"c":297.79,"h":300.65,"l":295.65,"n":15611,"o":300.12,"t":"2025-09-19T04:00:00Z","v":1291406,"vw":298.166106},{"c":298.89,"h":301.35,"l":295.76,"n":22667,"o":297.15,"t":"2025-09-22T04:00:00Z","v":730289,"vw":299.027986},{"c":297.59,"h":301.355,"l":296.43,"n":16529,"o":299.61,"t":"2025-09-23T04:00:00Z","v":580623,"vw":297.795977},{"c":293.81,"h":297.77,"l":291.46,"n":18140,"o":296.76,"t":"2025-09-24T04:00:00Z","v":759006,"vw":293.938925},{"c":294.76,"h":295.44,"l":290.0323,"n":15767,"o":291.77,"t":"2025-09-25T04:00:00Z","v":463512,"vw":294.207428},{"c":299.29,"h":301.8,"l":295.53,"n":18834,"o":296.97,"t":"2025-09-26T04:00:00Z","v":669843,"vw":299.406288},{"c":303.02,"h":303.79,"l":299.475,"n":19019,"o":300.98,"t":"2025-09-29T04:00:00Z","v":788598,"vw":302.504526},{"c":307.62,"h":308.18,"l":303.11,"n":19096,"o":304,"t":"2025-09-30T04:00:00Z","v":765217,"vw":306.660824},{"c":301.64,"h":309.17,"l":298.83,"n":26481,"o":307.4,"t":"2025-10-01T04:00:00Z","v":1064488,"vw":302.531911},{"c":303.37,"h":305.21,"l":301,"n":22263,"o":301.48,"t":"2025-10-02T04:00:00Z","v":899981,"vw":303.5372},{"c":304.7,"h":305.79,"l":296.99,"n":18454,"o":303.45,"t":"2025-10-03T04:00:00Z","v":620451,"vw":303.668424},{"c":304.67,"h":306.91,"l":301.01,"n":13448,"o":304.09,"t":"2025-10-06T04:00:00Z","v":523087,"vw":304.611603},{"c":300.9,"h":307.39,"l":299.77,"n":18583,"o":305.78,"t":"2025-10-07T04:00:00Z","v":636108,"vw":301.330622},{"c":304.43,"h":305.48,"l":300.73,"n":17314,"o":301.9,"t":"2025-10-08T04:00:00Z","v":534189,"vw":304.080584},{"c":302.9,"h":305.255,"l":301.255,"n":12343,"o":304.86,"t":"2025-10-09T04:00:00Z","v":363340,"vw":302.705005},{"c":301.43,"h":304.3475,"l":301.03,"n":17405,"o":304.2,"t":"2025-10-10T04:00:00Z","v":570981,"vw":302.204466},{"c":302.75,"h":305.195,"l":301.57,"n":16924,"o":302.74,"t":"2025-10-13T04:00:00Z","v":588747,"vw":303.063018},{"c":309.07,"h":310.685,"l":301.56,"n":18662,"o":301.67,"t":"2025-10-14T04:00:00Z","v":857997,"vw":307.584269},{"c":303.1,"h":311.74,"l":301.36,"n":20347,"o":309.56,"t":"2025-10-15T04:00:00Z","v":880839,"vw":304.37286},{"c":296.23,"h":304.35,"l":295.76,"n":19632,"o":304.04,"t":"2025-10-16T04:00:00Z","v":791585,"vw":297.944088},{"c":295.35,"h":297.09,"l":293.53,"n":19044,"o":295.45,"t":"2025-10-17T04:00:00Z","v":675245,"vw":295.283974},{"c":295.47,"h":298.09,"l":292.93,"n":17366,"o":297.5,"t":"2025-10-20T04:00:00Z","v":671327,"vw":295.414624},{"c":297.57,"h":299.31,"l":293.63,"n":19224,"o":295.58,"t":"2025-10-21T04:00:00Z","v":689337,"vw":296.943127},{"c":293.67,"h":299.16,"l":292.27,"n":19733,"o":297.57,"t":"2025-10-22T04:00:00Z","v":733728,"vw":295.202682},{"c":292.06,"h":295.28,"l":291.935,"n":19774,"o":292.43,"t":"2025-10-23T04:00:00Z","v":664746,"vw":292.982832},{"c":292.74,"h":296.29,"l":292.35,"n":20970,"o":294.18,"t":"2025-10-24T04:00:00Z","v":707845,"vw":293.762228},{"c":292.01,"h":296,"l":291.04,"n":17996,"o":293.75,"t":"2025-10-27T04:00:00Z","v":700175,"vw":292.432375},{"c":292.59,"h":293.89,"l":290.51,"n":19985,"o":290.95,"t":"2025-10-28T04:00:00Z","v":723137,"vw":292.459958},{"c":294.97,"h":299.11,"l":292.22,"n":33149,"o":292.35,"t":"2025-10-29T04:00:00Z","v":1285958,"vw":295.382837},{"c":290,"h":290.445,"l":278.93,"n":53640,"o":285.5,"t":"2025-10-30T04:00:00Z","v":2617094,"vw":286.937546},{"c":289.5,"h":291.5,"l":285.135,"n":32558,"o":287.81,"t":"2025-10-31T04:00:00Z","v":1463054,"vw":289.676405},{"c":288.55,"h":293.4,"l":285.67,"n":45155,"o":287.32,"t":"2025-11-03T05:00:00Z","v":1976707,"vw":289.124051},{"c":292.26,"h":294.185,"l":285.31,"n":49402,"o":289.22,"t":"2025-11-04T05:00:00Z","v":1829966,"vw":291.154942},{"c":285.1,"h":296,"l":283.7,"n":49460,"o":290.62,"t":"2025-11-05T05:00:00Z","v":1709659,"vw":287.155025},{"c":286.3,"h":289.96,"l":284.18,"n":44158,"o":284.18,"t":"2025-11-06T05:00:00Z","v":1450766,"vw":287.184831},{"c":287.3,"h":289.991,"l":283.23,"n":41756,"o":283.88,"t":"2025-11-07T05:00:00Z","v":1688385,"vw":287.643867},{"c":292.84,"h":295.34,"l":286.44,"n":42630,"o":287.23,"t":"2025-11-10T05:00:00Z","v":1140678,"vw":292.083906},{"c":295.1,"h":296.85,"l":292.53,"n":35867,"o":293,"t":"2025-11-11T05:00:00Z","v":993920,"vw":295.390508},{"c":295.09,"h":297.735,"l":294.005,"n":29316,"o":295,"t":"2025-11-12T05:00:00Z","v":989372,"vw":295.899108},{"c":284.09,"h":297.33,"l":283.42,"n":36142,"o":295.37,"t":"2025-11-13T05:00:00Z","v":1328253,"vw":286.988791},{"c":280.58,"h":284.67,"l":279.85,"n":33788,"o":283.37,"t":"2025-11-14T05:00:00Z","v":993194,"vw":281.302923},{"c":280.08,"h":282.23,"l":278.12,"n":36728,"o":280.04,"t":"2025-11-17T05:00:00Z","v":1383504,"vw":280.380989},{"c":281.87,"h":283.52,"l":277.9401,"n":26258,"o":278.86,"t":"2025-11-18T05:00:00Z","v":921652,"vw":281.882534},{"c":284.23,"h":285.315,"l":280.1001,"n":31139,"o":283.54,"t":"2025-11-19T05:00:00Z","v":953537,"vw":283.44351},{"c":285.97,"h":291.36,"l":285.84,"n":51837,"o":287.12,"t":"2025-11-20T05:00:00Z","v":1957205,"vw":287.750235},{"c":287.83,"h":291.75,"l":285.985,"n":32444,"o":288.35,"t":"2025-11-21T05:00:00Z","v":1002066,"vw":287.904758},{"c":287.19,"h":288.4,"l":285.18,"n":31392,"o":287.39,"t":"2025-11-24T05:00:00Z","v":1215816,"vw":286.752547},{"c":292.72,"h":293.09,"l":287.08,"n":25615,"o":289,"t":"2025-11-25T05:00:00Z","v":846205,"vw":291.414764},{"c":295.08,"h":296.61,"l":292.06,"n":23059,"o":292.18,"t":"2025-11-26T05:00:00Z","v":718570,"vw":295.390135},{"c":297.24,"h":297.6,"l":294.98,"n":11223,"o":295.87,"t":"2025-11-28T05:00:00Z","v":297904,"vw":297.027137},{"c":291.85,"h":296.35,"l":291.58,"n":22896,"o":295.2,"t":"2025-12-01T05:00:00Z","v":676702,"vw":293.25871},{"c":289.84,"h":293.22,"l":287.87,"n":23345,"o":292.66,"t":"2025-12-02T05:00:00Z","v":978400,"vw":289.615977},{"c":292.59,"h":295.13,"l":289.76,"n":21505,"o":291,"t":"2025-12-03T05:00:00Z","v":857818,"vw":293.065147},{"c":293.65,"h":294,"l":290.34,"n":23350,"o":292,"t":"2025-12-04T05:00:00Z","v":746258,"vw":293.107575},{"c":294.87,"h":296.56,"l":291.56,"n":27167,"o":294.03,"t":"2025-12-05T05:00:00Z","v":846640,"vw":294.930247},{"c":295.78,"h":300.8699,"l":293.54,"n":36767,"o":295.58,"t":"2025-12-08T05:00:00Z","v":1093794,"vw":296.427983},{"c":291.04,"h":297,"l":290.6,"n":25336,"o":295.04,"t":"2025-12-09T05:00:00Z","v":676357,"vw":291.815873},{"c":296.77,"h":297.485,"l":289.57,"n":23034,"o":290.49,"t":"2025-12-10T05:00:00Z","v":727795,"vw":295.118305},{"c":299.27,"h":303.75,"l":296.815,"n":31404,"o":297.92,"t":"2025-12-11T05:00:00Z","v":900179,"vw":300.343583},{"c":295.94,"h":300.165,"l":292.49,"n":33225,"o":299.4,"t":"2025-12-12T05:00:00Z","v":983460,"vw":295.558246},{"c":296.68,"h":298.1029,"l":295.09,"n":32035,"o":297.22,"t":"2025-12-15T05:00:00Z","v":996809,"vw":296.645141},{"c":292.01,"h":298.28,"l":290.815,"n":34509,"o":297.66,"t":"2025-12-16T05:00:00Z","v":1071205,"vw":292.77283},{"c":285.41,"h":290.38,"l":280.595,"n":49658,"o":290.38,"t":"2025-12-17T05:00:00Z","v":1942457,"vw":285.299903},{"c":288.34,"h":292.5,"l":286.02,"n":38118,"o":289.09,"t":"2025-12-18T05:00:00Z","v":1225271,"vw":289.090177},{"c":291.87,"h":293.11,"l":287.32,"n":30936,"o":289.12,"t":"2025-12-19T05:00:00Z","v":2016093,"vw":291.363193},{"c":291.88,"h":294.07,"l":289.79,"n":25011,"o":294.07,"t":"2025-12-22T05:00:00Z","v":856591,"vw":291.802185},{"c":292.84,"h":293.78,"l":291.23,"n":17892,"o":292.94,"t":"2025-12-23T05:00:00Z","v":586517,"vw":292.743746},{"c":293.64,"h":294.97,"l":292.62,"n":9164,"o":292.93,"t":"2025-12-24T05:00:00Z","v":213166,"vw":293.800427},{"c":294.2,"h":294.56,"l":292.27,"n":16502,"o":293.33,"t":"2025-12-26T05:00:00Z","v":540594,"vw":293.73341},{"c":292.02,"h":295.075,"l":290.42,"n":19937,"o":294.25,"t":"2025-12-29T05:00:00Z","v":565603,"vw":291.652799},{"c":288.88,"h":292.82,"l":288.73,"n":19056,"o":291.52,"t":"2025-12-30T05:00:00Z","v":597314,"vw":289.931796},{"c":285.22,"h":289.09,"l":285.14,"n":21453,"o":288.01,"t":"2025-12-31T05:00:00Z","v":621948,"vw":286.046422},{"c":292.65,"h":294.73,"l":284.23,"n":33051,"o":285.08,"t":"2026-01-02T05:00:00Z","v":1035276,"vw":291.682339},{"c":296.67,"h":297.28,"l":289.88,"n":31197,"o":291.435,"t":"2026-01-05T05:00:00Z","v":988284,"vw":296.169357},{"c":299.85,"h":302.555,"l":294.99,"n":30518,"o":295.45,"t":"2026-01-06T05:00:00Z","v":1015510,"vw":299.669797},{"c":292.12,"h":302.77,"l":291.77,"n":36304,"o":301.69,"t":"2026-01-07T05:00:00Z","v":1146241,"vw":293.458129},{"c":299.13,"h":299.75,"l":290.01,"n":28552,"o":291.51,"t":"2026-01-08T05:00:00Z","v":939204,"vw":298.117333},{"c":311.62,"h":311.92,"l":299.15,"n":29622,"o":301.41,"t":"2026-01-09T05:00:00Z","v":898620,"vw":309.256624},{"c":309.62,"h":313.37,"l":308.1125,"n":32542,"o":310.94,"t":"2026-01-12T05:00:00Z","v":846128,"vw":309.876907},{"c":311.04,"h":311.36,"l":302.88,"n":31372,"o":309.01,"t":"2026-01-13T05:00:00Z","v":1080268,"vw":308.913136},{"c":298.48,"h":309.95,"l":297.74,"n":45771,"o":305.5,"t":"2026-01-14T05:00:00Z","v":1592569,"vw":299.799849},{"c":301.71,"h":304.71,"l":299.9,"n":28119,"o":301.63,"t":"2026-01-15T05:00:00Z","v":818764,"vw":301.856051},{"c":305.97,"h":306.855,"l":300.86,"n":25325,"o":300.86,"t":"2026-01-16T05:00:00Z","v":757959,"vw":305.007643},{"c":296.15,"h":304.84,"l":296.06,"n":29998,"o":304.84,"t":"2026-01-20T05:00:00Z","v":1054268,"vw":298.192884},{"c":299.01,"h":301,"l":294.99,"n":32759,"o":298.82,"t":"2026-01-21T05:00:00Z","v":972711,"vw":298.387475},{"c":303.27,"h":306.59,"l":298.085,"n":27747,"o":301.48,"t":"2026-01-22T05:00:00Z","v":938605,"vw":302.127229},{"c":300.07,"h":304.65,"l":297.95,"n":24474,"o":302.11,"t":"2026-01-23T05:00:00Z","v":659323,"vw":300.328843},{"c":300.4,"h":302.45,"l":298.93,"n":18875,"o":301.43,"t":"2026-01-26T05:00:00Z","v":500280,"vw":300.343767},{"c":298.67,"h":301.36,"l":297.71,"n":17021,"o":300.99,"t":"2026-01-27T05:00:00Z","v":520982,"vw":298.743394},{"c":299.73,"h":300.39,"l":295.59,"n":23177,"o":297.83,"t":"2026-01-28T05:00:00Z","v":697591,"vw":299.204265},{"c":299.47,"h":303.81,"l":296.255,"n":24133,"o":302.12,"t":"2026-01-29T05:00:00Z","v":698816,"vw":298.602978},{"c":300.54,"h":301,"l":295.84,"n":28363,"o":297.01,"t":"2026-01-30T05:00:00Z","v":976963,"vw":299.828226},{"c":305.92,"h":307.46,"l":301.83,"n":37549,"o":301.83,"t":"2026-02-02T05:00:00Z","v":991479,"vw":305.664524},{"c":311.01,"h":318.67,"l":307.629,"n":39101,"o":307.72,"t":"2026-02-03T05:00:00Z","v":1427460,"vw":312.185694},{"c":311.49,"h":314.05,"l":306.6,"n":42165,"o":313.3,"t":"2026-02-04T05:00:00Z","v":1581702,"vw":310.62059},{"c":310.76,"h":314.84,"l":307.88,"n":36291,"o":312.64,"t":"2026-02-05T05:00:00Z","v":1428156,"vw":310.723883},{"c":323.72,"h":324.56,"l":312.2,"n":28733,"o":315,"t":"2026-02-06T05:00:00Z","v":992677,"vw":322.373344},{"c":327.32,"h":327.89,"l":321.52,"n":36294,"o":322.07,"t":"2026-02-09T05:00:00Z","v":1093776,"vw":326.144952},{"c":330.37,"h":331.09,"l":325.4,"n":28283,"o":328.12,"t":"2026-02-10T05:00:00Z","v":948210,"vw":329.322893},{"c":319.78,"h":329.0119,"l":319.28,"n":47095,"o":327.36,"t":"2026-02-11T05:00:00Z","v":1576753,"vw":321.735575},{"c":321.92,"h":325.55,"l":317.89,"n":35585,"o":322.65,"t":"2026-02-12T05:00:00Z","v":1202276,"vw":322.108565},{"c":327.65,"h":328.79,"l":320.36,"n":39924,"o":322.22,"t":"2026-02-13T05:00:00Z","v":1394577,"vw":327.061093},{"c":302.22,"h":311.335,"l":294.72,"n":71260,"o":295.95,"t":"2026-02-17T05:00:00Z","v":2068260,"vw":303.940985},{"c":299.36,"h":304.33,"l":297.83,"n":49103,"o":302.22,"t":"2026-02-18T05:00:00Z","v":1584857,"vw":300.505547},{"c":302.85,"h":304,"l":297.08,"n":41156,"o":298.29,"t":"2026-02-19T05:00:00Z","v":1437195,"vw":301.214896},{"c":305.29,"h":306.95,"l":298.66,"n":39333,"o":303.37,"t":"2026-02-20T05:00:00Z","v":1631506,"vw":303.855277},{"c":310.79,"h":311.14,"l":300.49,"n":37579,"o":303.02,"t":"2026-02-23T05:00:00Z","v":1284292,"vw":307.996127},{"c":317.89,"h":318.1,"l":309.52,"n":37492,"o":311.81,"t":"2026-02-24T05:00:00Z","v":1347913,"vw":315.944449},{"c":305.53,"h":319.15,"l":305.275,"n":34575,"o":318.6,"t":"2026-02-25T05:00:00Z","v":1346197,"vw":308.57593},{"c":308.99,"h":309.74,"l":305.45,"n":26520,"o":307,"t":"2026-02-26T05:00:00Z","v":945857,"vw":308.421135},{"c":310,"h":311.77,"l":304.68,"n":36025,"o":305.71,"t":"2026-02-27T05:00:00Z","v":1792218,"vw":309.121478},{"c":306.2,"h":308.51,"l":301.66,"n":30664,"o":306.85,"t":"2026-03-02T05:00:00Z","v":1162362,"vw":305.89924},{"c":300,"h":302.4,"l":294.725,"n":32040,"o":301.97,"t":"2026-03-03T05:00:00Z","v":1095305,"vw":300.017113},{"c":295.98,"h":297.885,"l":292.5543,"n":33341,"o":297.33,"t":"2026-03-04T05:00:00Z","v":1308696,"vw":295.77304},{"c":287.23,"h":293.48,"l":281.35,"n":48579,"o":291.34,"t":"2026-03-05T05:00:00Z","v":1694347,"vw":286.108726},{"c":274.99,"h":282.7,"l":273.87,"n":40567,"o":281.54,"t":"2026-03-06T05:00:00Z","v":1536148,"vw":275.743576},{"c":274.33,"h":274.33,"l":266.81,"n":46638,"o":271.81,"t":"2026-03-09T04:00:00Z","v":1867120,"vw":271.702426},{"c":272,"h":275.13,"l":269.99,"n":36223,"o":273.5,"t":"2026-03-10T04:00:00Z","v":1217434,"vw":272.570747},{"c":266.6,"h":271.18,"l":265.95,"n":34624,"o":270.44,"t":"2026-03-11T04:00:00Z","v":1348564,"vw":267.030055},{"c":263.81,"h":267.81,"l":255,"n":54148,"o":263.12,"t":"2026-03-12T04:00:00Z","v":2890497,"vw":264.105959},{"c":265.42,"h":269.32,"l":263.36,"n":43977,"o":265.32,"t":"2026-03-13T04:00:00Z","v":2019371,"vw":265.382162},{"c":265.95,"h":271.09,"l":265.485,"n":39761,"o":269.4,"t":"2026-03-16T04:00:00Z","v":1160856,"vw":267.090661},{"c":265.46,"h":269.74,"l":264.225,"n":27460,"o":268.55,"t":"2026-03-17T04:00:00Z","v":748006,"vw":265.88092},{"c":257.86,"h":263.74,"l":257.41,"n":39256,"o":263.74,"t":"2026-03-18T04:00:00Z","v":1355178,"vw":259.222664},{"c":257.02,"h":257.42,"l":252.35,"n":35465,"o":254.15,"t":"2026-03-19T04:00:00Z","v":1060825,"vw":255.67153},{"c":258.4,"h":259.49,"l":254.85,"n":47836,"o":257.85,"t":"2026-03-20T04:00:00Z","v":2709361,"vw":258.09132},{"c":263.75,"h":267.08,"l":261.65,"n":39656,"o":264.78,"t":"2026-03-23T04:00:00Z","v":1312313,"vw":264.327329},{"c":266.7,"h":270.94,"l":258.66,"n":42875,"o":260.43,"t":"2026-03-24T04:00:00Z","v":1699623,"vw":267.820292},{"c":269.53,"h":271.66,"l":263.59,"n":32407,"o":270.97,"t":"2026-03-25T04:00:00Z","v":1121575,"vw":268.709307},{"c":266.54,"h":271.86,"l":265.81,"n":30078,"o":267.31,"t":"2026-03-26T04:00:00Z","v":1186741,"vw":267.568142},{"c":261.46,"h":266.78,"l":260.92,"n":31780,"o":266.54,"t":"2026-03-27T04:00:00Z","v":1039942,"vw":262.865083},{"c":266.94,"h":268.03,"l":261.95,"n":54883,"o":265.53,"t":"2026-03-30T04:00:00Z","v":2453400,"vw":266.466239},{"c":272.3,"h":273.71,"l":264.55,"n":45815,"o":267.88,"t":"2026-03-31T04:00:00Z","v":1988325,"vw":270.825781},{"c":280.13,"h":282.33,"l":273.54,"n":46346,"o":273.6,"t":"2026-04-01T04:00:00Z","v":1964659,"vw":279.654467},{"c":279.88,"h":284.53,"l":275.42,"n":37697,"o":276.29,"t":"2026-04-02T04:00:00Z","v":1418424,"vw":279.051694},{"c":281.63,"h":281.84,"l":276.11,"n":30490,"o":279,"t":"2026-04-06T04:00:00Z","v":1057203,"vw":280.258},{"c":277.85,"h":280.5391,"l":275.665,"n":39280,"o":279.36,"t":"2026-04-07T04:00:00Z","v":1401943,"vw":277.624703},{"c":292.58,"h":294.41,"l":288.63,"n":31223,"o":288.67,"t":"2026-04-08T04:00:00Z","v":1103888,"vw":292.411161},{"c":293.02,"h":294.81,"l":288.78,"n":22539,"o":290.73,"t":"2026-04-09T04:00:00Z","v":702987,"vw":292.92973},{"c":295.48,"h":295.8,"l":292.04,"n":23241,"o":293.98,"t":"2026-04-10T04:00:00Z","v":780619,"vw":294.992717},{"c":297.15,"h":297.57,"l":289.62,"n":21059,"o":293.71,"t":"2026-04-13T04:00:00Z","v":724687,"vw":294.863266},{"c":296.86,"h":299.4899,"l":296.48,"n":23577,"o":297.58,"t":"2026-04-14T04:00:00Z","v":591463,"vw":297.398564},{"c":291.25,"h":296.29,"l":290.59,"n":26307,"o":296,"t":"2026-04-15T04:00:00Z","v":793255,"vw":291.879965},{"c":285.78,"h":293.06,"l":284.5,"n":26832,"o":291.59,"t":"2026-04-16T04:00:00Z","v":736839,"vw":287.029318},{"c":291.71,"h":297.505,"l":288.32,"n":26962,"o":289.22,"t":"2026-04-17T04:00:00Z","v":960336,"vw":292.974294},{"c":294.77,"h":295.85,"l":289.81,"n":21182,"o":290.58,"t":"2026-04-20T04:00:00Z","v":557119,"vw":294.689796},{"c":290.72,"h":296.71,"l":290.1,"n":22279,"o":295.12,"t":"2026-04-21T04:00:00Z","v":593176,"vw":292.123492},{"c":290.11,"h":295.49,"l":289.15,"n":24269,"o":293.65,"t":"2026-04-22T04:00:00Z","v":656634,"vw":290.801293},{"c":292.71,"h":294.15,"l":287.995,"n":21579,"o":291.83,"t":"2026-04-23T04:00:00Z","v":605563,"vw":291.876879},{"c":292.07,"h":294.36,"l":289.4,"n":24771,"o":291.08,"t":"2026-04-24T04:00:00Z","v":699638,"vw":292.341763},{"c":291.32,"h":295.51,"l":289.67,"n":30872,"o":291.13,"t":"2026-04-27T04:00:00Z","v":1164632,"vw":292.821748},{"c":291.46,"h":292.57,"l":287.055,"n":33341,"o":291.79,"t":"2026-04-28T04:00:00Z","v":1296203,"vw":290.751975},{"c":296.08,"h":306.3,"l":294.975,"n":52489,"o":303.12,"t":"2026-04-29T04:00:00Z","v":2056615,"vw":298.810037},{"c":301.74,"h":303.98,"l":293.97,"n":43417,"o":295.825,"t":"2026-04-30T04:00:00Z","v":1611579,"vw":301.017215},{"c":297.32,"h":303.18,"l":295.01,"n":29631,"o":303.16,"t":"2026-05-01T04:00:00Z","v":970397,"vw":298.279999},{"c":287.72,"h":295.18,"l":286.8,"n":42758,"o":293.13,"t":"2026-05-04T04:00:00Z","v":1427166,"vw":289.346062},{"c":291.51,"h":294.8,"l":288.6101,"n":25723,"o":288.93,"t":"2026-05-05T04:00:00Z","v":676857,"vw":292.207455},{"c":295.72,"h":298.35,"l":293.63,"n":25985,"o":296.84,"t":"2026-05-06T04:00:00Z","v":876036,"vw":295.898474},{"c":288.93,"h":298.745,"l":288.89,"n":25465,"o":297.49,"t":"2026-05-07T04:00:00Z","v":793067,"vw":290.232181},{"c":283.72,"h":291.04,"l":282.8,"n":26504,"o":290.54,"t":"2026-05-08T04:00:00Z","v":1022724,"vw":285.479601},{"c":282.7,"h":284.54,"l":279.81,"n":28601,"o":283.49,"t":"2026-05-11T04:00:00Z","v":928534,"vw":282.365965},{"c":279.33,"h":282.625,"l":277.84,"n":26705,"o":282.22,"t":"2026-05-12T04:00:00Z","v":900536,"vw":279.495535},{"c":274.54,"h":280.057,"l":272.84,"n":37178,"o":277.89,"t":"2026-05-13T04:00:00Z","v":1229474,"vw":275.008942},{"c":275.09,"h":278.23,"l":274.69,"n":28470,"o":276.6,"t":"2026-05-14T04:00:00Z","v":850922,"vw":275.98201},{"c":267.83,"h":274.3999,"l":266.75,"n":26669,"o":271.5,"t":"2026-05-15T04:00:00Z","v":955203,"vw":269.184407},{"c":266.33,"h":270.67,"l":265.77,"n":28032,"o":268.31,"t":"2026-05-18T04:00:00Z","v":984723,"vw":267.515263},{"c":259.46,"h":265.56,"l":252.42,"n":43301,"o":265.48,"t":"2026-05-19T04:00:00Z","v":1498011,"vw":259.679022},{"c":263.26,"h":264.4,"l":258.015,"n":36522,"o":259.29,"t":"2026-05-20T04:00:00Z","v":1203029,"vw":262.334733},{"c":262.08,"h":263.59,"l":258.28,"n":26401,"o":260.23,"t":"2026-05-21T04:00:00Z","v":701731,"vw":261.754636},{"c":260.65,"h":264.08,"l":257.89,"n":25423,"o":263,"t":"2026-05-22T04:00:00Z","v":804096,"vw":260.157569},{"c":268.94,"h":270.81,"l":261.23,"n":33779,"o":262.42,"t":"2026-05-26T04:00:00Z","v":1161195,"vw":267.90621},{"c":275.65,"h":276.58,"l":270.015,"n":35230,"o":271.89,"t":"2026-05-27T04:00:00Z","v":1223867,"vw":274.87802},{"c":276.75,"h":278.49,"l":273.74,"n":38053,"o":274.5,"t":"2026-05-28T04:00:00Z","v":1617408,"vw":276.61041},{"c":282.92,"h":287.42,"l":276.96,"n":44392,"o":276.96,"t":"2026-05-29T04:00:00Z","v":2058323,"vw":284.164313},{"c":281.56,"h":284.2,"l":275.49,"n":40181,"o":278.69,"t":"2026-06-01T04:00:00Z","v":1415848,"vw":280.607381},{"c":281.84,"h":285.88,"l":278.52,"n":33634,"o":278.52,"t":"2026-06-02T04:00:00Z","v":1343017,"vw":282.337124},{"c":285.3,"h":286.08,"l":280.5,"n":29495,"o":280.77,"t":"2026-06-03T04:00:00Z","v":969608,"vw":284.916941},{"c":283.06,"h":288.98,"l":281.8875,"n":35678,"o":286.93,"t":"2026-06-04T04:00:00Z","v":1092190,"vw":283.713589},{"c":281.38,"h":285.56,"l":280.39,"n":36285,"o":283.73,"t":"2026-06-05T04:00:00Z","v":1416313,"vw":281.494834},{"c":269.98,"h":280.7,"l":269.53,"n":36063,"o":279.23,"t":"2026-06-08T04:00:00Z","v":1250144,"vw":272.530738},{"c":279,"h":279.42,"l":271.63,"n":30481,"o":272.56,"t":"2026-06-09T04:00:00Z","v":1322656,"vw":277.106686},{"c":272.67,"h":281.81,"l":271.7,"n":33819,"o":280.51,"t":"2026-06-10T04:00:00Z","v":1372756,"vw":275.015902},{"c":280.19,"h":280.96,"l":271.86,"n":35612,"o":273.73,"t":"2026-06-11T04:00:00Z","v":1559482,"vw":277.199968},{"c":286.47,"h":288.63,"l":280.94,"n":26160,"o":284.78,"t":"2026-06-12T04:00:00Z","v":915392,"vw":286.021307},{"c":292.99,"h":299.37,"l":287.87,"n":32753,"o":292.29,"t":"2026-06-15T04:00:00Z","v":1178787,"vw":294.046326},{"c":300.83,"h":302.87,"l":295.02,"n":42980,"o":295.02,"t":"2026-06-16T04:00:00Z","v":1384037,"vw":300.934612},{"c":294.82,"h":305.28,"l":293,"n":31678,"o":299.06,"t":"2026-06-17T04:00:00Z","v":1058392,"vw":297.941535},{"c":302.84,"h":306.855,"l":296.68,"n":34280,"o":298.33,"t":"2026-06-18T04:00:00Z","v":2011887,"vw":302.584432},{"c":304.39,"h":307.03,"l":298.57,"n":26543,"o":300.66,"t":"2026-06-22T04:00:00Z","v":969239,"vw":304.143073},{"c":299.09,"h":305.14,"l":299.03,"n":24257,"o":301.75,"t":"2026-06-23T04:00:00Z","v":878937,"vw":301.047344},{"c":307.29,"h":309.9175,"l":301.74,"n":41622,"o":302.01,"t":"2026-06-24T04:00:00Z","v":1731552,"vw":307.434399},{"c":312.97,"h":321.16,"l":309.06,"n":33342,"o":310.65,"t":"2026-06-25T04:00:00Z","v":1112027,"vw":314.483914},{"c":311.35,"h":314.7699,"l":307.075,"n":38002,"o":313.7,"t":"2026-06-26T04:00:00Z","v":1602999,"vw":311.118683},{"c":303.82,"h":311,"l":300,"n":44790,"o":302.81,"t":"2026-06-29T04:00:00Z","v":1448652,"vw":304.555484},{"c":295.01,"h":306.985,"l":291.42,"n":50049,"o":305.65,"t":"2026-06-30T04:00:00Z","v":1937156,"vw":296.385141},{"c":295.03,"h":295.49,"l":286.83,"n":36715,"o":292.06,"t":"2026-07-01T04:00:00Z","v":1217374,"vw":293.324948},{"c":303.19,"h":303.74,"l":295.51,"n":31985,"o":298.2,"t":"2026-07-02T04:00:00Z","v":1340626,"vw":301.663598},{"c":304.84,"h":305.83,"l":299.9,"n":24929,"o":304.65,"t":"2026-07-06T04:00:00Z","v":785502,"vw":303.837563},{"c":299.9,"h":305.04,"l":294.92,"n":30696,"o":305.04,"t":"2026-07-07T04:00:00Z","v":1013895,"vw":298.667916},{"c":286.59,"h":295.4925,"l":284.63,"n":31276,"o":294.23,"t":"2026-07-08T04:00:00Z","v":1037528,"vw":287.685265},{"c":288.73,"h":290.135,"l":284.5,"n":28756,"o":285.75,"t":"2026-07-09T04:00:00Z","v":939381,"vw":288.221736},{"c":295.25,"h":297.05,"l":288.43,"n":31691,"o":288.77,"t":"2026-07-10T04:00:00Z","v":1493200,"vw":294.994672},{"c":292.78,"h":298.35,"l":290.97,"n":24514,"o":294.62,"t":"2026-07-13T04:00:00Z","v":803031,"vw":293.486042},{"c":291.89,"h":299.74,"l":291.71,"n":26682,"o":295.85,"t":"2026-07-14T04:00:00Z","v":736375,"vw":293.019052},{"c":289.11,"h":292.815,"l":287.51,"n":20153,"o":290.06,"t":"2026-07-15T04:00:00Z","v":701260,"vw":289.676277},{"c":293.47,"h":295.37,"l":287.31,"n":21738,"o":287.31,"t":"2026-07-16T04:00:00Z","v":621231,"vw":292.6842},{"c":288.33,"h":298.85,"l":287.055,"n":23222,"o":291.03,"t":"2026-07-17T04:00:00Z","v":690101,"vw":290.313684},{"c":280.62,"h":293.43,"l":278.87,"n":28542,"o":290.91,"t":"2026-07-20T04:00:00Z","v":1219990,"vw":281.24037},{"c":276.75,"h":282.52,"l":274.83,"n":30230,"o":281.55,"t":"2026-07-21T04:00:00Z","v":1027658,"vw":277.457349},{"c":277.83,"h":281.08,"l":276.75,"n":24703,"o":277.18,"t":"2026-07-22T04:00:00Z","v":726013,"vw":278.308434},{"c":274.93,"h":277.97,"l":272.43,"n":25539,"o":275.46,"t":"2026-07-23T04:00:00Z","v":824386,"vw":274.894155},{"c":279.7,"h":280.785,"l":274.44,"n":25002,"o":275.58,"t":"2026-07-24T04:00:00Z","v":798132,"vw":279.052744},{"c":284.49,"h":287.27,"l":282.62,"n":30787,"o":284.79,"t":"2026-07-27T04:00:00Z","v":915864,"vw":284.669795},{"c":288.42,"h":289.79,"l":283.95,"n":39203,"o":284.92,"t":"2026-07-28T04:00:00Z","v":1432762,"vw":287.814355},{"c":283.92,"h":300.63,"l":283,"n":46610,"o":298.57,"t":"2026-07-29T04:00:00Z","v":1691060,"vw":286.967235},{"c":271.24,"h":289.545,"l":271.09,"n":37207,"o":287.99,"t":"2026-07-30T04:00:00Z","v":1782129,"vw":273.698814},{"c":268.57,"h":273.04,"l":266.68,"n":48502,"o":268.68,"t":"2026-07-31T04:00:00Z","v":1983267,"vw":270.392646},{"c":283.59,"h":283.73,"l":271.06,"n":39278,"o":271.06,"t":"2026-08-03T04:00:00Z","v":1520952,"vw":280.699755},{"c":285.1,"h":287.42,"l":281.97,"n":35143,"o":286.66,"t":"2026-08-04T04:00:00Z","v":1237484,"vw":284.159795},{"c":286.77,"h":289.5,"l":285.26,"n":28253,"o":285.28,"t":"2026-08-05T04:00:00Z","v":733570,"vw":287.034986},{"c":281.63,"h":286.95,"l":280.4325,"n":30938,"o":286.04,"t":"2026-08-06T04:00:00Z","v":961237,"vw":282.007442},{"c":284.69,"h":287.325,"l":280.21,"n":34091,"o":280.21,"t":"2026-08-07T04:00:00Z","v":1215596,"vw":284.622845},{"c":285.34,"h":285.53,"l":282.3971,"n":27476,"o":283.28,"t":"2026-08-10T04:00:00Z","v":774828,"vw":284.484931},{"c":287.79,"h":289.37,"l":283.855,"n":22701,"o":285.05,"t":"2026-08-11T04:00:00Z","v":694310,"vw":287.089669},{"c":280.38,"h":288.4,"l":279.83,"n":25286,"o":288.28,"t":"2026-08-12T04:00:00Z","v":723885,"vw":281.42158},{"c":277.52,"h":283.205,"l":277.06,"n":24345,"o":281.93,"t":"2026-08-13T04:00:00Z","v":606450,"vw":278.470191},{"c":282,"h":282.11,"l":277.11,"n":22718,"o":282,"t":"2026-08-14T04:00:00Z","v":658392,"vw":280.840669},{"c":278.15,"h":282.72,"l":277.05,"n":25804,"o":280.31,"t":"2026-08-17T04:00:00Z","v":702644,"vw":278.946204},{"c":271.65,"h":278.07,"l":270.1,"n":26751,"o":278.03,"t":"2026-08-18T04:00:00Z","v":726155,"vw":272.50316},{"c":276.3,"h":279.14,"l":272.49,"n":26256,"o":274.4,"t":"2026-08-19T04:00:00Z","v":864347,"vw":275.951743},{"c":270.67,"h":275.1,"l":270.47,"n":22949,"o":272.01,"t":"2026-08-20T04:00:00Z","v":482637,"vw":272.056597},{"c":276.04,"h":277.8,"l":270.9602,"n":30331,"o":272.83,"t":"2026-08-21T04:00:00Z","v":903652,"vw":275.500247},{"c":275.94,"h":280.55,"l":274.06,"n":23685,"o":276.54,"t":"2026-08-24T04:00:00Z","v":826293,"vw":276.624742},{"c":274.09,"h":281.1911,"l":273.07,"n":24062,"o":281.02,"t":"2026-08-25T04:00:00Z","v":633307,"vw":274.640775},{"c":273.74,"h":277.65,"l":272.38,"n":28059,"o":274.79,"t":"2026-08-26T04:00:00Z","v":875063,"vw":274.27413},{"c":273.85,"h":275.79,"l":270.255,"n":30769,"o":271.29,"t":"2026-08-27T04:00:00Z","v":1169201,"vw":274.172647},{"c":274.51,"h":278.23,"l":270.43,"n":21644,"o":275.98,"t":"2026-08-28T04:00:00Z","v":715025,"vw":273.658376},{"c":269.58,"h":273.735,"l":268.695,"n":25835,"o":272.9,"t":"2026-08-31T04:00:00Z","v":996724,"vw":270.243833},{"c":259.69,"h":267.58,"l":257.17,"n":46790,"o":266.98,"t":"2026-09-01T04:00:00Z","v":1673742,"vw":260.482907},{"c":263.93,"h":266.83,"l":259.5,"n":36210,"o":260.27,"t":"2026-09-02T04:00:00Z","v":1255037,"vw":264.660168},{"c":260.23,"h":267.99,"l":259.66,"n":28575,"o":267.43,"t":"2026-09-03T04:00:00Z","v":1029776,"vw":261.134033},{"c":262.63,"h":264.27,"l":258.59,"n":32743,"o":258.6,"t":"2026-09-04T04:00:00Z","v":1113286,"vw":262.781264},{"c":258.3,"h":262.185,"l":257.935,"n":29895,"o":259.72,"t":"2026-09-08T04:00:00Z","v":960174,"vw":258.879801},{"c":249.89,"h":254.545,"l":249.52,"n":32925,"o":251.42,"t":"2026-09-09T04:00:00Z","v":1028881,"vw":250.939213},{"c":250.6,"h":251.03,"l":246.2,"n":28251,"o":247.38,"t":"2026-09-10T04:00:00Z","v":1003300,"vw":249.429217},{"c":252.74,"h":254,"l":250.725,"n":30868,"o":253.3,"t":"2026-09-11T04:00:00Z","v":1031493,"vw":252.918076},{"c":250.54,"h":253.01,"l":248.2801,"n":28686,"o":250.81,"t":"2026-09-14T04:00:00Z","v":955599,"vw":250.646132},{"c":249.2,"h":251.03,"l":247.02,"n":27176,"o":250.51,"t":"2026-09-15T04:00:00Z","v":773190,"vw":249.131192},{"c":244.3,"h":250.79,"l":242.5,"n":33872,"o":249.48,"t":"2026-09-16T04:00:00Z","v":1230960,"vw":245.706701},{"c":244.5,"h":249.05,"l":241.77,"n":26685,"o":248.62,"t":"2026-09-17T04:00:00Z","v":919588,"vw":244.244887},{"c":240.83,"h":243.965,"l":240.69,"n":30787,"o":241.8,"t":"2026-09-18T04:00:00Z","v":2062044,"vw":241.417823},{"c":246.2,"h":247.71,"l":241.17,"n":33779,"o":243.61,"t":"2026-09-21T04:00:00Z","v":1130812,"vw":245.827895},{"c":247.87,"h":251.93,"l":242.725,"n":33898,"o":250.48,"t":"2026-09-22T04:00:00Z","v":1223874,"vw":246.239141},{"c":244.4,"h":252.7,"l":243.65,"n":37429,"o":245.22,"t":"2026-09-23T04:00:00Z","v":1730824,"vw":246.826453},{"c":241.7,"h":245.14,"l":241.19,"n":30794,"o":243.83,"t":"2026-09-24T04:00:00Z","v":1212791,"vw":242.726248},{"c":245,"h":246.88,"l":241.47,"n":44427,"o":242.34,"t":"2026-09-25T04:00:00Z","v":1709942,"vw":244.996951},{"c":246.15,"h":248.4,"l":241.015,"n":33070,"o":242.96,"t":"2026-09-28T04:00:00Z","v":1282129,"vw":245.803632},{"c":242.75,"h":248.84,"l":239.9,"n":40570,"o":246.52,"t":"2026-09-29T04:00:00Z","v":1654235,"vw":242.334633},{"c":244.63,"h":247.11,"l":242.13,"n":39260,"o":243.36,"t":"2026-09-30T04:00:00Z","v":1515487,"vw":245.017875},{"c":243.98,"h":245.415,"l":237.03,"n":46346,"o":243.53,"t":"2026-10-01T04:00:00Z","v":2141969,"vw":241.806145},{"c":243.06,"h":247.62,"l":242.77,"n":31194,"o":246.08,"t":"2026-10-02T04:00:00Z","v":914780,"vw":243.850185},{"c":245.57,"h":245.93,"l":238.38,"n":29918,"o":241.77,"t":"2026-10-05T04:00:00Z","v":1015961,"vw":244.358302},{"c":248.85,"h":249.9,"l":246.495,"n":32414,"o":247.02,"t":"2026-10-06T04:00:00Z","v":960746,"vw":248.670753},{"c":244.13,"h":246.55,"l":241.65,"n":29247,"o":245.94,"t":"2026-10-07T04:00:00Z","v":875156,"vw":243.52549},{"c":246.26,"h":246.54,"l":240.67,"n":31667,"o":241.51,"t":"2026-10-08T04:00:00Z","v":1434565,"vw":244.4536},{"c":244.58,"h":247.48,"l":243.54,"n":25945,"o":246.49,"t":"2026-10-09T04:00:00Z","v":1102918,"vw":245.064977},{"c":245.15,"h":247.52,"l":243.19,"n":19715,"o":243.19,"t":"2026-10-12T04:00:00Z","v":683782,"vw":245.35201},{"c":243.54,"h":247.625,"l":242.37,"n":25638,"o":244.99,"t":"2026-10-13T04:00:00Z","v":999001,"vw":243.97451},{"c":241.77,"h":243.15,"l":238.72,"n":31207,"o":241.2,"t":"2026-10-14T04:00:00Z","v":1051713,"vw":240.999314},{"c":252.4,"h":252.42,"l":243.91,"n":39753,"o":244.12,"t":"2026-10-15T04:00:00Z","v":1653469,"vw":249.97654},{"c":257.63,"h":259.62,"l":253.9309,"n":45126,"o":255.41,"t":"2026-10-16T04:00:00Z","v":1738355,"vw":256.915072},{"c":257.45,"h":259.25,"l":255.09,"n":31610,"o":258.23,"t":"2026-10-19T04:00:00Z","v":1286830,"vw":257.376585},{"c":261.92,"h":263.76,"l":255.95,"n":35873,"o":257.93,"t":"2026-10-20T04:00:00Z","v":1678935,"vw":261.61455},{"c":264.64,"h":266.16,"l":262.115,"n":33326,"o":263.7,"t":"2026-10-21T04:00:00Z","v":1358336,"vw":264.367854},{"c":268.72,"h":269.15,"l":262.91,"n":32784,"o":264.64,"t":"2026-10-22T04:00:00Z","v":1231218,"vw":267.147329}],"volatilityBars":[{"c":248.57,"h":248.57,"l":248.57,"n":2,"o":248.57,"t":"2026-09-22T12:30:00Z","v":101,"vw":248.57},{"c":249,"h":249,"l":249,"n":1,"o":249,"t":"2026-09-22T13:15:00Z","v":40,"vw":249},{"c":248.145,"h":251.93,"l":247.35,"n":951,"o":250.48,"t":"2026-09-22T13:30:00Z","v":49560,"vw":248.791126},{"c":246.6,"h":248.3,"l":246.25,"n":1069,"o":248.3,"t":"2026-09-22T13:45:00Z","v":48403,"vw":247.141527},{"c":247.7,"h":247.7,"l":246.48,"n":814,"o":246.57,"t":"2026-09-22T14:00:00Z","v":30377,"vw":247.005324},{"c":245.68,"h":247.58,"l":245.665,"n":929,"o":247.58,"t":"2026-09-22T14:15:00Z","v":33207,"vw":246.437431},{"c":245.135,"h":246.2,"l":245.075,"n":921,"o":245.59,"t":"2026-09-22T14:30:00Z","v":22483,"vw":245.655397},{"c":244.14,"h":245.17,"l":243.85,"n":1019,"o":245.135,"t":"2026-09-22T14:45:00Z","v":22012,"vw":244.394063},{"c":244.025,"h":244.615,"l":243.66,"n":1021,"o":244.205,"t":"2026-09-22T15:00:00Z","v":25665,"vw":244.213377},{"c":243.26,"h":244.315,"l":242.8701,"n":1267,"o":244.035,"t":"2026-09-22T15:15:00Z","v":35362,"vw":243.556586},{"c":243.335,"h":243.48,"l":242.725,"n":1343,"o":243.1,"t":"2026-09-22T15:30:00Z","v":44666,"vw":243.083084},{"c":243.745,"h":243.77,"l":243.1,"n":1028,"o":243.34,"t":"2026-09-22T15:45:00Z","v":27932,"vw":243.450637},{"c":244.39,"h":244.48,"l":243.605,"n":1004,"o":243.8,"t":"2026-09-22T16:00:00Z","v":27473,"vw":244.002362},{"c":243.5225,"h":244.42,"l":243.36,"n":827,"o":244.42,"t":"2026-09-22T16:15:00Z","v":22451,"vw":243.768616},{"c":243.97,"h":244.1,"l":243.7,"n":708,"o":243.705,"t":"2026-09-22T16:30:00Z","v":14117,"vw":243.91819},{"c":244.32,"h":244.56,"l":243.88,"n":1028,"o":243.88,"t":"2026-09-22T16:45:00Z","v":20399,"vw":244.255839},{"c":243.68,"h":244.455,"l":243.635,"n":1012,"o":244.32,"t":"2026-09-22T17:00:00Z","v":27181,"vw":243.962102},{"c":243.695,"h":243.92,"l":243.4,"n":1190,"o":243.68,"t":"2026-09-22T17:15:00Z","v":40733,"vw":243.651764},{"c":244,"h":244.08,"l":243.555,"n":1128,"o":243.67,"t":"2026-09-22T17:30:00Z","v":29732,"vw":243.791397},{"c":244.805,"h":244.83,"l":243.8,"n":1248,"o":244,"t":"2026-09-22T17:45:00Z","v":34090,"vw":244.345304},{"c":245.08,"h":245.35,"l":244.57,"n":1212,"o":244.75,"t":"2026-09-22T18:00:00Z","v":38488,"vw":244.862943},{"c":245.3,"h":245.73,"l":245.015,"n":1168,"o":245.085,"t":"2026-09-22T18:15:00Z","v":27602,"vw":245.373929},{"c":245.76,"h":246.05,"l":245.3,"n":1058,"o":245.3,"t":"2026-09-22T18:30:00Z","v":26324,"vw":245.643121},{"c":246.24,"h":246.38,"l":245.6339,"n":1138,"o":245.645,"t":"2026-09-22T18:45:00Z","v":24058,"vw":246.040694},{"c":246.69,"h":246.92,"l":246.0549,"n":1637,"o":246.29,"t":"2026-09-22T19:00:00Z","v":48959,"vw":246.580362},{"c":246.6,"h":247.185,"l":246.445,"n":1631,"o":246.68,"t":"2026-09-22T19:15:00Z","v":45540,"vw":246.741109},{"c":246.915,"h":247.4,"l":246.575,"n":1877,"o":246.67,"t":"2026-09-22T19:30:00Z","v":51137,"vw":247.014872},{"c":247.815,"h":247.98,"l":246.91,"n":5305,"o":246.915,"t":"2026-09-22T19:45:00Z","v":150210,"vw":247.597256},{"c":247.87,"h":247.87,"l":247.75,"n":82,"o":247.8,"t":"2026-09-22T20:00:00Z","v":243448,"vw":247.869916},{"c":249.35,"h":249.35,"l":248.8,"n":16,"o":248.8,"t":"2026-09-23T10:15:00Z","v":368,"vw":249.039575},{"c":244.09,"h":246.79,"l":244.09,"n":889,"o":245.22,"t":"2026-09-23T13:30:00Z","v":35747,"vw":245.412848},{"c":243.96,"h":244.61,"l":243.65,"n":849,"o":244.53,"t":"2026-09-23T13:45:00Z","v":26669,"vw":244.131615},{"c":245.47,"h":245.59,"l":244.01,"n":694,"o":244.17,"t":"2026-09-23T14:00:00Z","v":18279,"vw":245.01324},{"c":245.28,"h":246.14,"l":245.215,"n":899,"o":245.47,"t":"2026-09-23T14:15:00Z","v":20042,"vw":245.510096},{"c":245.87,"h":246.26,"l":245.145,"n":903,"o":245.34,"t":"2026-09-23T14:30:00Z","v":22327,"vw":245.644906},{"c":246.365,"h":246.85,"l":245.45,"n":956,"o":245.915,"t":"2026-09-23T14:45:00Z","v":32138,"vw":245.98038},{"c":245.875,"h":246.81,"l":245.765,"n":780,"o":246.48,"t":"2026-09-23T15:00:00Z","v":17471,"vw":246.24627},{"c":245.6675,"h":246.605,"l":245.6675,"n":764,"o":245.71,"t":"2026-09-23T15:15:00Z","v":17551,"vw":246.073483},{"c":245.8975,"h":245.96,"l":245.41,"n":719,"o":245.58,"t":"2026-09-23T15:30:00Z","v":11228,"vw":245.70421},{"c":244.93,"h":245.97,"l":244.37,"n":885,"o":245.895,"t":"2026-09-23T15:45:00Z","v":24900,"vw":244.923403},{"c":244.77,"h":244.94,"l":244.545,"n":803,"o":244.93,"t":"2026-09-23T16:00:00Z","v":25955,"vw":244.704469},{"c":245.06,"h":245.12,"l":244.63,"n":774,"o":244.82,"t":"2026-09-23T16:15:00Z","v":14883,"vw":244.78141},{"c":245.14,"h":245.23,"l":244.91,"n":690,"o":245.12,"t":"2026-09-23T16:30:00Z","v":17394,"vw":245.056082},{"c":245.98,"h":245.98,"l":244.918,"n":752,"o":245.075,"t":"2026-09-23T16:45:00Z","v":18357,"vw":245.248343},{"c":252.19,"h":252.56,"l":245.99,"n":5685,"o":245.99,"t":"2026-09-23T17:00:00Z","v":300728,"vw":250.514123},{"c":249.565,"h":252.7,"l":248.51,"n":1874,"o":252.56,"t":"2026-09-23T17:15:00Z","v":83817,"vw":250.774383},{"c":247.495,"h":249.98,"l":246.84,"n":1653,"o":249.7375,"t":"2026-09-23T17:30:00Z","v":61746,"vw":248.319562},{"c":247.18,"h":247.63,"l":246.751,"n":1233,"o":247.39,"t":"2026-09-23T17:45:00Z","v":45598,"vw":247.24596},{"c":247.46,"h":247.6,"l":247.0901,"n":1016,"o":247.18,"t":"2026-09-23T18:00:00Z","v":25379,"vw":247.349418},{"c":246.9574,"h":247.5605,"l":246.83,"n":1125,"o":247.43,"t":"2026-09-23T18:15:00Z","v":26070,"vw":247.249374},{"c":247.4,"h":247.56,"l":246.62,"n":943,"o":246.62,"t":"2026-09-23T18:30:00Z","v":21343,"vw":246.961448},{"c":247.22,"h":247.52,"l":246.735,"n":1562,"o":247.52,"t":"2026-09-23T18:45:00Z","v":53448,"vw":247.107118},{"c":246.09,"h":247.27,"l":246.07,"n":1541,"o":247.23,"t":"2026-09-23T19:00:00Z","v":50623,"vw":246.713818},{"c":245.9375,"h":246.67,"l":245.88,"n":1224,"o":246.29,"t":"2026-09-23T19:15:00Z","v":28285,"vw":246.318396},{"c":246.45,"h":246.87,"l":245.75,"n":1738,"o":245.915,"t":"2026-09-23T19:30:00Z","v":42830,"vw":246.462439},{"c":244.5,"h":246.54,"l":244.37,"n":6051,"o":246.45,"t":"2026-09-23T19:45:00Z","v":217192,"vw":244.919006},{"c":244.4,"h":244.4,"l":244.4,"n":89,"o":244.4,"t":"2026-09-23T20:00:00Z","v":375195,"vw":244.4},{"c":244.4,"h":244.4,"l":244.4,"n":1,"o":244.4,"t":"2026-09-23T20:15:00Z","v":2925,"vw":244.4},{"c":244.86,"h":244.86,"l":244.86,"n":23,"o":244.86,"t":"2026-09-23T21:45:00Z","v":177,"vw":244.86},{"c":242.94,"h":244.38,"l":242.29,"n":567,"o":243.83,"t":"2026-09-24T13:30:00Z","v":23977,"vw":243.403952},{"c":244.405,"h":244.94,"l":243.07,"n":738,"o":243.07,"t":"2026-09-24T13:45:00Z","v":20949,"vw":244.111913},{"c":244.43,"h":244.7,"l":243.721,"n":1017,"o":244.405,"t":"2026-09-24T14:00:00Z","v":39374,"vw":244.038977},{"c":245.14,"h":245.14,"l":244.07,"n":1527,"o":244.395,"t":"2026-09-24T14:15:00Z","v":40767,"vw":244.542138},{"c":244.4,"h":245.1166,"l":244.2386,"n":1101,"o":244.93,"t":"2026-09-24T14:30:00Z","v":25620,"vw":244.716663},{"c":243.43,"h":244.395,"l":243.22,"n":1151,"o":244.395,"t":"2026-09-24T14:45:00Z","v":36044,"vw":243.782772},{"c":243.445,"h":244.18,"l":243.31,"n":969,"o":243.46,"t":"2026-09-24T15:00:00Z","v":24866,"vw":243.820238},{"c":243.655,"h":243.975,"l":243.23,"n":1125,"o":243.445,"t":"2026-09-24T15:15:00Z","v":26080,"vw":243.652634},{"c":242.79,"h":244,"l":242.79,"n":986,"o":243.655,"t":"2026-09-24T15:30:00Z","v":26730,"vw":243.424401},{"c":242.44,"h":242.86,"l":242.2135,"n":750,"o":242.74,"t":"2026-09-24T15:45:00Z","v":18497,"vw":242.556854},{"c":242.57,"h":242.64,"l":242.13,"n":767,"o":242.36,"t":"2026-09-24T16:00:00Z","v":19799,"vw":242.350463},{"c":243.64,"h":245.03,"l":242.515,"n":1809,"o":242.61,"t":"2026-09-24T16:15:00Z","v":120260,"vw":244.321747},{"c":242.925,"h":243.64,"l":242.73,"n":1435,"o":243.64,"t":"2026-09-24T16:30:00Z","v":52768,"vw":243.175242},{"c":242.75,"h":243.29,"l":242.5,"n":935,"o":242.78,"t":"2026-09-24T16:45:00Z","v":31259,"vw":242.842674},{"c":242.985,"h":243.22,"l":242.45,"n":1509,"o":242.61,"t":"2026-09-24T17:00:00Z","v":74998,"vw":242.83466},{"c":242.22,"h":243.44,"l":241.94,"n":1026,"o":242.985,"t":"2026-09-24T17:15:00Z","v":35598,"vw":242.497497},{"c":241.52,"h":242.21,"l":241.31,"n":763,"o":242.21,"t":"2026-09-24T17:30:00Z","v":15111,"vw":241.784477},{"c":242.285,"h":242.33,"l":241.445,"n":811,"o":241.445,"t":"2026-09-24T17:45:00Z","v":15631,"vw":242.001431},{"c":241.54,"h":242.415,"l":241.19,"n":962,"o":242.34,"t":"2026-09-24T18:00:00Z","v":19953,"vw":241.789733},{"c":242.085,"h":242.42,"l":241.39,"n":918,"o":241.63,"t":"2026-09-24T18:15:00Z","v":20646,"vw":241.880186},{"c":242.31,"h":242.37,"l":241.345,"n":1015,"o":241.94,"t":"2026-09-24T18:30:00Z","v":33089,"vw":241.656698},{"c":242.1225,"h":242.47,"l":241.665,"n":824,"o":242.42,"t":"2026-09-24T18:45:00Z","v":22062,"vw":242.154261},{"c":241.645,"h":242.19,"l":241.57,"n":843,"o":242.1725,"t":"2026-09-24T19:00:00Z","v":30280,"vw":241.823925},{"c":241.815,"h":241.8699,"l":241.23,"n":927,"o":241.59,"t":"2026-09-24T19:15:00Z","v":24143,"vw":241.638019},{"c":242,"h":242.31,"l":241.69,"n":1561,"o":241.775,"t":"2026-09-24T19:30:00Z","v":51588,"vw":242.046942},{"c":241.57,"h":242.18,"l":241.56,"n":4615,"o":241.97,"t":"2026-09-24T19:45:00Z","v":172387,"vw":241.882421},{"c":241.7,"h":241.7,"l":241.57,"n":85,"o":241.57,"t":"2026-09-24T20:00:00Z","v":169337,"vw":241.698779},{"c":241.7,"h":241.7,"l":241.7,"n":1,"o":241.7,"t":"2026-09-24T21:00:00Z","v":14211,"vw":241.7},{"c":243.6,"h":244.05,"l":241.47,"n":508,"o":242.34,"t":"2026-09-25T13:30:00Z","v":19364,"vw":242.645772},{"c":244.035,"h":244.2,"l":243.09,"n":1186,"o":243.545,"t":"2026-09-25T13:45:00Z","v":49595,"vw":243.749525},{"c":244.08,"h":244.455,"l":243.25,"n":1767,"o":244.02,"t":"2026-09-25T14:00:00Z","v":57040,"vw":243.961788},{"c":244.36,"h":244.745,"l":243.82,"n":1350,"o":244.125,"t":"2026-09-25T14:15:00Z","v":36814,"vw":244.237407},{"c":245,"h":245,"l":244.32,"n":1008,"o":244.33,"t":"2026-09-25T14:30:00Z","v":24061,"vw":244.65535},{"c":244.87,"h":245.145,"l":244.44,"n":892,"o":245.03,"t":"2026-09-25T14:45:00Z","v":19065,"vw":244.796408},{"c":243.81,"h":245.15,"l":243.55,"n":893,"o":244.915,"t":"2026-09-25T15:00:00Z","v":23911,"vw":244.484961},{"c":243.2401,"h":244.03,"l":243.2,"n":1450,"o":243.85,"t":"2026-09-25T15:15:00Z","v":63569,"vw":243.691463},{"c":242.97,"h":243.695,"l":242.97,"n":1224,"o":243.295,"t":"2026-09-25T15:30:00Z","v":45312,"vw":243.253331},{"c":244.28,"h":244.295,"l":242.79,"n":837,"o":242.85,"t":"2026-09-25T15:45:00Z","v":20116,"vw":243.598111},{"c":245.81,"h":246.465,"l":244.28,"n":2111,"o":244.28,"t":"2026-09-25T16:00:00Z","v":96573,"vw":245.312932},{"c":246.04,"h":246.16,"l":245.18,"n":1529,"o":245.81,"t":"2026-09-25T16:15:00Z","v":53039,"vw":245.750602},{"c":246.245,"h":246.88,"l":245.96,"n":1305,"o":246.0725,"t":"2026-09-25T16:30:00Z","v":33181,"vw":246.341125},{"c":245.86,"h":246.235,"l":245.66,"n":1383,"o":246.235,"t":"2026-09-25T16:45:00Z","v":36487,"vw":245.964433},{"c":245.605,"h":246.13,"l":245.45,"n":1015,"o":245.855,"t":"2026-09-25T17:00:00Z","v":28432,"vw":245.755955},{"c":245.555,"h":245.89,"l":245.0433,"n":859,"o":245.61,"t":"2026-09-25T17:15:00Z","v":23003,"vw":245.512312},{"c":245.85,"h":246.0399,"l":245.39,"n":1078,"o":245.555,"t":"2026-09-25T17:30:00Z","v":24984,"vw":245.649217},{"c":245.59,"h":245.94,"l":245.56,"n":806,"o":245.825,"t":"2026-09-25T17:45:00Z","v":18992,"vw":245.736698},{"c":245.3,"h":245.79,"l":245.248,"n":992,"o":245.79,"t":"2026-09-25T18:00:00Z","v":25134,"vw":245.441103},{"c":245.19,"h":245.4,"l":244.97,"n":1044,"o":245.375,"t":"2026-09-25T18:15:00Z","v":24214,"vw":245.198892},{"c":245.08,"h":245.45,"l":244.76,"n":1379,"o":245.185,"t":"2026-09-25T18:30:00Z","v":34454,"vw":245.036187},{"c":245.02,"h":245.4,"l":244.92,"n":1418,"o":245.01,"t":"2026-09-25T18:45:00Z","v":46610,"vw":245.172357},{"c":245.36,"h":245.36,"l":244.82,"n":1399,"o":245.08,"t":"2026-09-25T19:00:00Z","v":37612,"vw":245.050968},{"c":245.565,"h":245.94,"l":245.21,"n":1745,"o":245.41,"t":"2026-09-25T19:15:00Z","v":49524,"vw":245.479021},{"c":245.66,"h":245.9301,"l":245.5,"n":2143,"o":245.565,"t":"2026-09-25T19:30:00Z","v":53847,"vw":245.675544},{"c":245,"h":246.105,"l":244.88,"n":12898,"o":245.64,"t":"2026-09-25T19:45:00Z","v":497333,"vw":245.250905},{"c":245,"h":245,"l":245,"n":66,"o":245,"t":"2026-09-25T20:00:00Z","v":246941,"vw":245},{"c":243.55,"h":244.6688,"l":241.015,"n":751,"o":242.96,"t":"2026-09-28T13:30:00Z","v":44304,"vw":242.224461},{"c":245.13,"h":245.23,"l":243.16,"n":873,"o":243.315,"t":"2026-09-28T13:45:00Z","v":17883,"vw":244.590686},{"c":246.145,"h":246.445,"l":244.66,"n":816,"o":245.22,"t":"2026-09-28T14:00:00Z","v":16738,"vw":245.689279},{"c":248.06,"h":248.3388,"l":245.85,"n":1215,"o":246.08,"t":"2026-09-28T14:15:00Z","v":39182,"vw":246.767571},{"c":247.935,"h":248.4,"l":247.5003,"n":935,"o":248.055,"t":"2026-09-28T14:30:00Z","v":25574,"vw":247.981789},{"c":244.7403,"h":247.79,"l":244.74,"n":955,"o":247.79,"t":"2026-09-28T14:45:00Z","v":19324,"vw":246.390035},{"c":243.29,"h":244.835,"l":243.275,"n":1053,"o":244.82,"t":"2026-09-28T15:00:00Z","v":26239,"vw":244.039266},{"c":244.3825,"h":244.3825,"l":243.17,"n":1169,"o":243.17,"t":"2026-09-28T15:15:00Z","v":39521,"vw":243.942821},{"c":244.415,"h":244.85,"l":244.145,"n":783,"o":244.49,"t":"2026-09-28T15:30:00Z","v":21054,"vw":244.457467},{"c":244.47,"h":244.715,"l":244.255,"n":889,"o":244.415,"t":"2026-09-28T15:45:00Z","v":39701,"vw":244.542869},{"c":245.24,"h":245.55,"l":244.395,"n":1007,"o":244.45,"t":"2026-09-28T16:00:00Z","v":29212,"vw":245.134511},{"c":247.215,"h":247.47,"l":245.18,"n":1270,"o":245.21,"t":"2026-09-28T16:15:00Z","v":35064,"vw":246.05124},{"c":246.355,"h":247.575,"l":246.045,"n":824,"o":247.46,"t":"2026-09-28T16:30:00Z","v":18861,"vw":246.757583},{"c":246.09,"h":246.59,"l":245.6375,"n":753,"o":246.36,"t":"2026-09-28T16:45:00Z","v":11895,"vw":246.117728},{"c":246.985,"h":247.71,"l":245.59,"n":1638,"o":246.01,"t":"2026-09-28T17:00:00Z","v":106258,"vw":246.039574},{"c":245.6151,"h":246.975,"l":245.6151,"n":865,"o":246.96,"t":"2026-09-28T17:15:00Z","v":22068,"vw":246.309931},{"c":245.42,"h":245.845,"l":245.2756,"n":935,"o":245.68,"t":"2026-09-28T17:30:00Z","v":22419,"vw":245.615828},{"c":246.165,"h":246.17,"l":245.35,"n":1017,"o":245.44,"t":"2026-09-28T17:45:00Z","v":26793,"vw":245.85841},{"c":246.055,"h":246.1945,"l":245.68,"n":852,"o":246.1945,"t":"2026-09-28T18:00:00Z","v":23025,"vw":245.916825},{"c":245.6,"h":246.055,"l":245.43,"n":848,"o":246.0475,"t":"2026-09-28T18:15:00Z","v":17709,"vw":245.683562},{"c":245.76,"h":245.9499,"l":245.5,"n":1101,"o":245.56,"t":"2026-09-28T18:30:00Z","v":30464,"vw":245.725295},{"c":245.965,"h":245.97,"l":245.605,"n":1274,"o":245.79,"t":"2026-09-28T18:45:00Z","v":26930,"vw":245.788748},{"c":245.55,"h":246.015,"l":245.54,"n":1173,"o":245.92,"t":"2026-09-28T19:00:00Z","v":22873,"vw":245.805874},{"c":246.545,"h":246.575,"l":245.425,"n":1684,"o":245.46,"t":"2026-09-28T19:15:00Z","v":50792,"vw":246.117704},{"c":246.42,"h":246.805,"l":246.37,"n":2477,"o":246.545,"t":"2026-09-28T19:30:00Z","v":104449,"vw":246.517268},{"c":246.15,"h":246.665,"l":246.01,"n":5626,"o":246.47,"t":"2026-09-28T19:45:00Z","v":193663,"vw":246.301808},{"c":245.9,"h":246.15,"l":245.9,"n":66,"o":246.15,"t":"2026-09-28T20:00:00Z","v":183671,"vw":246.149942},{"c":248.09,"h":248.09,"l":248.09,"n":7,"o":248.09,"t":"2026-09-29T12:15:00Z","v":254,"vw":248.09},{"c":248.24,"h":248.84,"l":245.6,"n":1171,"o":246.52,"t":"2026-09-29T13:30:00Z","v":62259,"vw":246.914447},{"c":245.04,"h":248.195,"l":245,"n":854,"o":248.195,"t":"2026-09-29T13:45:00Z","v":27724,"vw":246.28724},{"c":245.8,"h":247.265,"l":244.91,"n":1159,"o":245.1,"t":"2026-09-29T14:00:00Z","v":47049,"vw":245.84719},{"c":243.8175,"h":245.785,"l":243.69,"n":1513,"o":245.785,"t":"2026-09-29T14:15:00Z","v":59803,"vw":244.935029},{"c":243.385,"h":244.145,"l":242.43,"n":1584,"o":244,"t":"2026-09-29T14:30:00Z","v":53349,"vw":243.106991},{"c":242.59,"h":243.385,"l":242.145,"n":1097,"o":243.385,"t":"2026-09-29T14:45:00Z","v":34833,"vw":242.656047},{"c":241.975,"h":242.77,"l":241.77,"n":1165,"o":242.5,"t":"2026-09-29T15:00:00Z","v":31214,"vw":242.217504},{"c":240.625,"h":242.16,"l":240.58,"n":1494,"o":241.99,"t":"2026-09-29T15:15:00Z","v":69552,"vw":241.225863},{"c":240.7,"h":241.15,"l":240.38,"n":1400,"o":240.625,"t":"2026-09-29T15:30:00Z","v":62834,"vw":240.744849},{"c":240.655,"h":241.55,"l":240.39,"n":1739,"o":240.81,"t":"2026-09-29T15:45:00Z","v":58509,"vw":240.857864},{"c":240.36,"h":240.74,"l":240,"n":1734,"o":240.67,"t":"2026-09-29T16:00:00Z","v":63139,"vw":240.421056},{"c":241.1,"h":241.47,"l":240.12,"n":2459,"o":240.3,"t":"2026-09-29T16:15:00Z","v":95630,"vw":240.725664},{"c":241.03,"h":241.15,"l":240.68,"n":905,"o":241.125,"t":"2026-09-29T16:30:00Z","v":21545,"vw":240.933689},{"c":240.62,"h":241.0932,"l":240.37,"n":1044,"o":241.04,"t":"2026-09-29T16:45:00Z","v":23855,"vw":240.657265},{"c":241.16,"h":241.22,"l":240.56,"n":905,"o":240.63,"t":"2026-09-29T17:00:00Z","v":20324,"vw":240.749327},{"c":241.725,"h":241.745,"l":240.96,"n":858,"o":241.215,"t":"2026-09-29T17:15:00Z","v":17110,"vw":241.211774},{"c":241.8,"h":242.235,"l":241.5,"n":1241,"o":241.79,"t":"2026-09-29T17:30:00Z","v":45634,"vw":241.905848},{"c":241.91,"h":242.41,"l":241.37,"n":891,"o":241.855,"t":"2026-09-29T17:45:00Z","v":21909,"vw":241.806971},{"c":241.09,"h":242.435,"l":240.84,"n":1482,"o":241.97,"t":"2026-09-29T18:00:00Z","v":40014,"vw":241.634352},{"c":240.23,"h":241.87,"l":239.9,"n":1540,"o":241.18,"t":"2026-09-29T18:15:00Z","v":57691,"vw":240.638534},{"c":240.72,"h":241.535,"l":240.03,"n":1726,"o":240.3,"t":"2026-09-29T18:30:00Z","v":57543,"vw":240.529121},{"c":241.38,"h":241.495,"l":240.41,"n":1463,"o":240.78,"t":"2026-09-29T18:45:00Z","v":44658,"vw":240.840878},{"c":241.415,"h":242.005,"l":241.33,"n":1245,"o":241.465,"t":"2026-09-29T19:00:00Z","v":37088,"vw":241.722605},{"c":242.43,"h":242.43,"l":241.415,"n":1645,"o":241.415,"t":"2026-09-29T19:15:00Z","v":50242,"vw":241.81558},{"c":242.545,"h":242.84,"l":242.11,"n":1922,"o":242.39,"t":"2026-09-29T19:30:00Z","v":52479,"vw":242.505556},{"c":242.735,"h":242.99,"l":242.14,"n":6200,"o":242.51,"t":"2026-09-29T19:45:00Z","v":213217,"vw":242.669044},{"c":242.75,"h":242.75,"l":242.75,"n":75,"o":242.75,"t":"2026-09-29T20:00:00Z","v":223471,"vw":242.75},{"c":243.37,"h":245.48,"l":242.13,"n":617,"o":243.36,"t":"2026-09-30T13:30:00Z","v":27270,"vw":243.528669},{"c":243,"h":244.09,"l":242.87,"n":783,"o":243.37,"t":"2026-09-30T13:45:00Z","v":21558,"vw":243.412496},{"c":243.545,"h":243.79,"l":242.325,"n":1203,"o":243.11,"t":"2026-09-30T14:00:00Z","v":43804,"vw":243.29449},{"c":242.575,"h":243.91,"l":242.33,"n":1246,"o":243.545,"t":"2026-09-30T14:15:00Z","v":38201,"vw":243.110562},{"c":244.09,"h":244.63,"l":242.55,"n":1646,"o":242.575,"t":"2026-09-30T14:30:00Z","v":54898,"vw":243.171576},{"c":244.31,"h":244.53,"l":243.595,"n":1234,"o":244.12,"t":"2026-09-30T14:45:00Z","v":33852,"vw":244.166618},{"c":243.495,"h":244.32,"l":243.085,"n":1138,"o":244.16,"t":"2026-09-30T15:00:00Z","v":31769,"vw":243.740642},{"c":244.165,"h":244.25,"l":242.925,"n":933,"o":243.52,"t":"2026-09-30T15:15:00Z","v":38869,"vw":243.137288},{"c":244.725,"h":245.475,"l":244.12,"n":1464,"o":244.158,"t":"2026-09-30T15:30:00Z","v":35859,"vw":244.723554},{"c":245.38,"h":245.38,"l":244.48,"n":1164,"o":244.88,"t":"2026-09-30T15:45:00Z","v":24500,"vw":244.768739},{"c":245.39,"h":245.75,"l":245.152,"n":1016,"o":245.24,"t":"2026-09-30T16:00:00Z","v":18297,"vw":245.465495},{"c":245.41,"h":245.56,"l":244.93,"n":859,"o":245.385,"t":"2026-09-30T16:15:00Z","v":14414,"vw":245.26863},{"c":245.76,"h":246.08,"l":245.285,"n":1056,"o":245.39,"t":"2026-09-30T16:30:00Z","v":35156,"vw":245.829611},{"c":245.13,"h":245.77,"l":244.97,"n":882,"o":245.73,"t":"2026-09-30T16:45:00Z","v":19295,"vw":245.175631},{"c":246.02,"h":246.125,"l":245.135,"n":1129,"o":245.135,"t":"2026-09-30T17:00:00Z","v":30752,"vw":245.822123},{"c":246.3,"h":246.32,"l":245.64,"n":1098,"o":246.045,"t":"2026-09-30T17:15:00Z","v":24915,"vw":245.985311},{"c":246.84,"h":246.84,"l":246.19,"n":1229,"o":246.305,"t":"2026-09-30T17:30:00Z","v":28224,"vw":246.423871},{"c":246.11,"h":246.83,"l":245.98,"n":1130,"o":246.83,"t":"2026-09-30T17:45:00Z","v":26761,"vw":246.357917},{"c":246.205,"h":246.58,"l":246.095,"n":1152,"o":246.11,"t":"2026-09-30T18:00:00Z","v":29015,"vw":246.294174},{"c":246.06,"h":246.41,"l":245.74,"n":1195,"o":246.28,"t":"2026-09-30T18:15:00Z","v":30546,"vw":246.08004},{"c":246.12,"h":246.17,"l":245.57,"n":1393,"o":246.06,"t":"2026-09-30T18:30:00Z","v":34560,"vw":245.949065},{"c":246.085,"h":246.46,"l":245.82,"n":1468,"o":246.015,"t":"2026-09-30T18:45:00Z","v":34504,"vw":246.064585},{"c":246.57,"h":246.5775,"l":245.73,"n":1664,"o":246.01,"t":"2026-09-30T19:00:00Z","v":41608,"vw":246.010019},{"c":246.81,"h":247.11,"l":246.42,"n":2127,"o":246.45,"t":"2026-09-30T19:15:00Z","v":56605,"vw":246.812054},{"c":246.2501,"h":246.81,"l":245.95,"n":2242,"o":246.81,"t":"2026-09-30T19:30:00Z","v":57722,"vw":246.354747},{"c":244.78,"h":246.35,"l":244.65,"n":8016,"o":246.26,"t":"2026-09-30T19:45:00Z","v":292789,"vw":245.592315},{"c":244.63,"h":244.63,"l":244.63,"n":106,"o":244.63,"t":"2026-09-30T20:00:00Z","v":373500,"vw":244.63},{"c":245.2,"h":245.51,"l":245,"n":30,"o":245,"t":"2026-10-01T09:00:00Z","v":566,"vw":245.213032},{"c":242.69,"h":245.415,"l":242.2,"n":923,"o":243.53,"t":"2026-10-01T13:30:00Z","v":37741,"vw":243.30309},{"c":241.82,"h":243.12,"l":241.73,"n":1152,"o":242.79,"t":"2026-10-01T13:45:00Z","v":33610,"vw":242.62024},{"c":241.75,"h":242.13,"l":240.875,"n":1048,"o":242.05,"t":"2026-10-01T14:00:00Z","v":36924,"vw":241.607294},{"c":241.3325,"h":242.235,"l":241.24,"n":911,"o":241.78,"t":"2026-10-01T14:15:00Z","v":23981,"vw":241.768988},{"c":241.3263,"h":241.845,"l":240.03,"n":1510,"o":241.355,"t":"2026-10-01T14:30:00Z","v":65313,"vw":241.145798},{"c":239.705,"h":241.36,"l":238.66,"n":1729,"o":241.21,"t":"2026-10-01T14:45:00Z","v":77634,"vw":239.438052},{"c":239.0325,"h":240.08,"l":238.88,"n":1732,"o":239.705,"t":"2026-10-01T15:00:00Z","v":61707,"vw":239.419469},{"c":238.16,"h":239.17,"l":237.985,"n":1852,"o":239.065,"t":"2026-10-01T15:15:00Z","v":71765,"vw":238.603899},{"c":237.36,"h":238.245,"l":237.145,"n":2019,"o":238.23,"t":"2026-10-01T15:30:00Z","v":78578,"vw":237.806254},{"c":238.76,"h":238.97,"l":237.03,"n":1831,"o":237.42,"t":"2026-10-01T15:45:00Z","v":63471,"vw":237.783317},{"c":240.1,"h":240.48,"l":238.73,"n":2443,"o":238.845,"t":"2026-10-01T16:00:00Z","v":144150,"vw":239.699843},{"c":240.48,"h":240.78,"l":239.965,"n":1263,"o":240.025,"t":"2026-10-01T16:15:00Z","v":36675,"vw":240.467489},{"c":240.66,"h":241.32,"l":240.06,"n":1254,"o":240.56,"t":"2026-10-01T16:30:00Z","v":32367,"vw":240.670459},{"c":241.2,"h":241.2,"l":240.2875,"n":1250,"o":240.655,"t":"2026-10-01T16:45:00Z","v":28871,"vw":240.580442},{"c":240.95,"h":241.04,"l":240.25,"n":2133,"o":241.04,"t":"2026-10-01T17:00:00Z","v":157759,"vw":240.44471},{"c":241.35,"h":242.04,"l":240.78,"n":1382,"o":240.79,"t":"2026-10-01T17:15:00Z","v":42753,"vw":241.640328},{"c":242.47,"h":242.51,"l":241.4,"n":1254,"o":241.46,"t":"2026-10-01T17:30:00Z","v":31114,"vw":242.037609},{"c":241.825,"h":242.925,"l":241.4602,"n":1195,"o":242.34,"t":"2026-10-01T17:45:00Z","v":34463,"vw":242.287838},{"c":242.425,"h":242.595,"l":241.64,"n":1146,"o":241.9,"t":"2026-10-01T18:00:00Z","v":29759,"vw":242.062734},{"c":242.32,"h":242.855,"l":242.19,"n":1968,"o":242.425,"t":"2026-10-01T18:15:00Z","v":120776,"vw":242.449815},{"c":242.27,"h":243.11,"l":242.07,"n":1208,"o":242.33,"t":"2026-10-01T18:30:00Z","v":36735,"vw":242.429903},{"c":242.67,"h":242.78,"l":241.99,"n":1310,"o":242.2,"t":"2026-10-01T18:45:00Z","v":34069,"vw":242.482788},{"c":243.09,"h":243.335,"l":242.4801,"n":1319,"o":242.7075,"t":"2026-10-01T19:00:00Z","v":37323,"vw":242.957528},{"c":244.02,"h":244.02,"l":243.05,"n":1799,"o":243.15,"t":"2026-10-01T19:15:00Z","v":46369,"vw":243.549381},{"c":244.25,"h":245.09,"l":243.95,"n":2693,"o":243.95,"t":"2026-10-01T19:30:00Z","v":77696,"vw":244.665002},{"c":244.05,"h":244.54,"l":243.32,"n":7777,"o":244.25,"t":"2026-10-01T19:45:00Z","v":285847,"vw":243.953923},{"c":243.98,"h":244.05,"l":243.98,"n":85,"o":244.05,"t":"2026-10-01T20:00:00Z","v":377275,"vw":243.980116},{"c":246.225,"h":247.22,"l":245.185,"n":840,"o":246.08,"t":"2026-10-02T13:30:00Z","v":27468,"vw":246.126017},{"c":244.21,"h":247.62,"l":244.14,"n":1102,"o":246.29,"t":"2026-10-02T13:45:00Z","v":24714,"vw":246.300448},{"c":244.7775,"h":245.305,"l":243.69,"n":931,"o":244.2975,"t":"2026-10-02T14:00:00Z","v":40517,"vw":244.744231},{"c":244.38,"h":244.91,"l":243.845,"n":1096,"o":244.775,"t":"2026-10-02T14:15:00Z","v":31018,"vw":244.505281},{"c":245.53,"h":245.53,"l":244.145,"n":1072,"o":244.26,"t":"2026-10-02T14:30:00Z","v":23711,"vw":244.816629},{"c":245.74,"h":245.8,"l":245.06,"n":904,"o":245.6399,"t":"2026-10-02T14:45:00Z","v":17879,"vw":245.414377},{"c":244.45,"h":245.761,"l":244.1,"n":1031,"o":245.65,"t":"2026-10-02T15:00:00Z","v":19939,"vw":245.092433},{"c":244.11,"h":244.585,"l":243.49,"n":1171,"o":244.58,"t":"2026-10-02T15:15:00Z","v":22830,"vw":243.947308},{"c":243.955,"h":244.39,"l":243.74,"n":1362,"o":244.06,"t":"2026-10-02T15:30:00Z","v":32405,"vw":244.01293},{"c":244.36,"h":244.36,"l":243.7,"n":1015,"o":243.85,"t":"2026-10-02T15:45:00Z","v":16440,"vw":244.090864},{"c":244.65,"h":244.845,"l":244.235,"n":1029,"o":244.48,"t":"2026-10-02T16:00:00Z","v":19559,"vw":244.585261},{"c":244.2,"h":245.015,"l":244.13,"n":1189,"o":244.7,"t":"2026-10-02T16:15:00Z","v":24521,"vw":244.684392},{"c":244.545,"h":244.64,"l":244.06,"n":790,"o":244.37,"t":"2026-10-02T16:30:00Z","v":13523,"vw":244.383041},{"c":244.55,"h":244.62,"l":244.44,"n":683,"o":244.53,"t":"2026-10-02T16:45:00Z","v":8895,"vw":244.508068},{"c":244.75,"h":245.175,"l":244.54,"n":829,"o":244.55,"t":"2026-10-02T17:00:00Z","v":14370,"vw":244.911861},{"c":244.535,"h":244.94,"l":244.51,"n":793,"o":244.67,"t":"2026-10-02T17:15:00Z","v":13276,"vw":244.656809},{"c":244.405,"h":245.04,"l":244.34,"n":956,"o":244.585,"t":"2026-10-02T17:30:00Z","v":20792,"vw":244.68848},{"c":244.01,"h":244.46,"l":243.83,"n":851,"o":244.405,"t":"2026-10-02T17:45:00Z","v":16893,"vw":244.144994},{"c":243.78,"h":244.14,"l":243.57,"n":775,"o":243.995,"t":"2026-10-02T18:00:00Z","v":12943,"vw":243.844492},{"c":243.58,"h":243.69,"l":243.42,"n":834,"o":243.66,"t":"2026-10-02T18:15:00Z","v":19853,"vw":243.575969},{"c":244.065,"h":244.075,"l":243.565,"n":799,"o":243.63,"t":"2026-10-02T18:30:00Z","v":16286,"vw":243.784718},{"c":243.9,"h":244.26,"l":243.76,"n":801,"o":244.065,"t":"2026-10-02T18:45:00Z","v":16459,"vw":244.040701},{"c":243.57,"h":243.97,"l":243.5,"n":1089,"o":243.9,"t":"2026-10-02T19:00:00Z","v":25736,"vw":243.732946},{"c":243.07,"h":243.535,"l":242.9,"n":1506,"o":243.51,"t":"2026-10-02T19:15:00Z","v":37263,"vw":243.243436},{"c":243.325,"h":243.54,"l":242.94,"n":1744,"o":243.12,"t":"2026-10-02T19:30:00Z","v":42913,"vw":243.271733},{"c":243.15,"h":243.485,"l":242.77,"n":5812,"o":243.325,"t":"2026-10-02T19:45:00Z","v":166257,"vw":243.053493},{"c":243.06,"h":243.06,"l":243.06,"n":75,"o":243.06,"t":"2026-10-02T20:00:00Z","v":157868,"vw":243.06},{"c":243.06,"h":243.06,"l":243.06,"n":1,"o":243.06,"t":"2026-10-02T20:15:00Z","v":28422,"vw":243.06},{"c":243.06,"h":243.06,"l":243.06,"n":1,"o":243.06,"t":"2026-10-05T11:00:00Z","v":50,"vw":243.06},{"c":238.95,"h":242.535,"l":238.55,"n":684,"o":241.77,"t":"2026-10-05T13:30:00Z","v":24109,"vw":240.184768},{"c":240.24,"h":240.24,"l":238.38,"n":882,"o":238.97,"t":"2026-10-05T13:45:00Z","v":25579,"vw":239.444548},{"c":241.39,"h":241.82,"l":239.95,"n":1088,"o":240.08,"t":"2026-10-05T14:00:00Z","v":29243,"vw":240.705573},{"c":241.585,"h":242.055,"l":241.2,"n":1126,"o":241.748,"t":"2026-10-05T14:15:00Z","v":48458,"vw":241.590469},{"c":241.45,"h":241.77,"l":240.715,"n":1168,"o":241.5502,"t":"2026-10-05T14:30:00Z","v":27931,"vw":241.269342},{"c":241.88,"h":242.02,"l":241.18,"n":884,"o":241.41,"t":"2026-10-05T14:45:00Z","v":18213,"vw":241.564365},{"c":241.64,"h":242.07,"l":241.48,"n":936,"o":241.9,"t":"2026-10-05T15:00:00Z","v":18894,"vw":241.768369},{"c":241.73,"h":241.81,"l":240.92,"n":973,"o":241.645,"t":"2026-10-05T15:15:00Z","v":17199,"vw":241.430166},{"c":242.5,"h":242.605,"l":241.73,"n":803,"o":241.73,"t":"2026-10-05T15:30:00Z","v":15350,"vw":242.17013},{"c":242.825,"h":242.965,"l":242.32,"n":769,"o":242.41,"t":"2026-10-05T15:45:00Z","v":16425,"vw":242.670726},{"c":243.16,"h":243.2,"l":242.565,"n":642,"o":242.865,"t":"2026-10-05T16:00:00Z","v":11171,"vw":242.915652},{"c":244.29,"h":244.46,"l":243.04,"n":892,"o":243.175,"t":"2026-10-05T16:15:00Z","v":21530,"vw":243.777961},{"c":244.665,"h":244.7,"l":244.032,"n":978,"o":244.28,"t":"2026-10-05T16:30:00Z","v":23040,"vw":244.474608},{"c":244.805,"h":245.01,"l":244.335,"n":785,"o":244.72,"t":"2026-10-05T16:45:00Z","v":15420,"vw":244.645931},{"c":243.9,"h":244.85,"l":243.88,"n":816,"o":244.74,"t":"2026-10-05T17:00:00Z","v":16884,"vw":244.469819},{"c":244.16,"h":244.24,"l":243.64,"n":1005,"o":243.97,"t":"2026-10-05T17:15:00Z","v":24572,"vw":243.86646},{"c":245.17,"h":245.265,"l":244.16,"n":907,"o":244.22,"t":"2026-10-05T17:30:00Z","v":21053,"vw":244.558802},{"c":245.33,"h":245.5099,"l":245.02,"n":791,"o":245.26,"t":"2026-10-05T17:45:00Z","v":19439,"vw":245.262367},{"c":245.575,"h":245.77,"l":245.29,"n":994,"o":245.3999,"t":"2026-10-05T18:00:00Z","v":23506,"vw":245.498064},{"c":245.415,"h":245.78,"l":245.31,"n":1030,"o":245.605,"t":"2026-10-05T18:15:00Z","v":26506,"vw":245.605294},{"c":244.91,"h":245.65,"l":244.91,"n":887,"o":245.415,"t":"2026-10-05T18:30:00Z","v":20672,"vw":245.156054},{"c":245.23,"h":245.27,"l":244.81,"n":1096,"o":244.88,"t":"2026-10-05T18:45:00Z","v":19913,"vw":245.02175},{"c":245.525,"h":245.6897,"l":245.2,"n":1169,"o":245.27,"t":"2026-10-05T19:00:00Z","v":24597,"vw":245.394781},{"c":245.6,"h":245.92,"l":245.355,"n":1528,"o":245.47,"t":"2026-10-05T19:15:00Z","v":35349,"vw":245.62463},{"c":245.62,"h":245.74,"l":245.125,"n":1696,"o":245.59,"t":"2026-10-05T19:30:00Z","v":35855,"vw":245.550685},{"c":245.61,"h":245.93,"l":245.245,"n":5065,"o":245.61,"t":"2026-10-05T19:45:00Z","v":130824,"vw":245.634663},{"c":245.57,"h":245.57,"l":245.57,"n":114,"o":245.57,"t":"2026-10-05T20:00:00Z","v":284654,"vw":245.57},{"c":245.57,"h":245.57,"l":245.57,"n":1,"o":245.57,"t":"2026-10-05T20:30:00Z","v":492,"vw":245.57},{"c":246.6,"h":247.92,"l":246.495,"n":714,"o":247.02,"t":"2026-10-06T13:30:00Z","v":24914,"vw":247.158178},{"c":246.92,"h":247.605,"l":246.72,"n":648,"o":246.92,"t":"2026-10-06T13:45:00Z","v":12007,"vw":247.099573},{"c":248.3925,"h":249.255,"l":247.12,"n":1090,"o":247.22,"t":"2026-10-06T14:00:00Z","v":25204,"vw":248.243681},{"c":246.67,"h":248.64,"l":246.67,"n":1300,"o":248.34,"t":"2026-10-06T14:15:00Z","v":25321,"vw":247.651684},{"c":247.38,"h":248.04,"l":246.9,"n":1837,"o":246.98,"t":"2026-10-06T14:30:00Z","v":46700,"vw":247.52809},{"c":247.66,"h":248.21,"l":247.431,"n":1058,"o":247.52,"t":"2026-10-06T14:45:00Z","v":18503,"vw":247.716624},{"c":248.69,"h":248.8,"l":247.66,"n":1163,"o":247.66,"t":"2026-10-06T15:00:00Z","v":28982,"vw":248.389024},{"c":249.245,"h":249.77,"l":248.69,"n":1740,"o":248.83,"t":"2026-10-06T15:15:00Z","v":42433,"vw":249.330759},{"c":248.72,"h":249.35,"l":248.67,"n":1181,"o":249.23,"t":"2026-10-06T15:30:00Z","v":28019,"vw":249.025945},{"c":248.59,"h":249.305,"l":248.52,"n":1085,"o":248.865,"t":"2026-10-06T15:45:00Z","v":31751,"vw":249.022514},{"c":249.335,"h":249.34,"l":248.65,"n":933,"o":248.65,"t":"2026-10-06T16:00:00Z","v":17764,"vw":249.078795},{"c":248.76,"h":249.28,"l":248.74,"n":716,"o":249.28,"t":"2026-10-06T16:15:00Z","v":15273,"vw":248.966904},{"c":248.85,"h":249.175,"l":248.7597,"n":774,"o":248.8,"t":"2026-10-06T16:30:00Z","v":15521,"vw":248.932014},{"c":248.68,"h":248.96,"l":248.43,"n":711,"o":248.86,"t":"2026-10-06T16:45:00Z","v":11882,"vw":248.666762},{"c":249.09,"h":249.19,"l":248.6,"n":786,"o":248.69,"t":"2026-10-06T17:00:00Z","v":14402,"vw":248.872781},{"c":249.23,"h":249.27,"l":248.5801,"n":782,"o":249.08,"t":"2026-10-06T17:15:00Z","v":13884,"vw":248.993115},{"c":249.22,"h":249.38,"l":248.9335,"n":870,"o":249.225,"t":"2026-10-06T17:30:00Z","v":20702,"vw":249.159699},{"c":249.16,"h":249.33,"l":249.02,"n":692,"o":249.23,"t":"2026-10-06T17:45:00Z","v":13284,"vw":249.18414},{"c":249.31,"h":249.32,"l":248.99,"n":839,"o":249.235,"t":"2026-10-06T18:00:00Z","v":20524,"vw":249.176252},{"c":248.305,"h":249.31,"l":248.305,"n":909,"o":249.31,"t":"2026-10-06T18:15:00Z","v":18507,"vw":248.743621},{"c":249.1801,"h":249.33,"l":248.3,"n":1095,"o":248.305,"t":"2026-10-06T18:30:00Z","v":26965,"vw":248.796285},{"c":249.65,"h":249.9,"l":249.2201,"n":1342,"o":249.3,"t":"2026-10-06T18:45:00Z","v":29506,"vw":249.52247},{"c":249.15,"h":249.635,"l":249.15,"n":1202,"o":249.56,"t":"2026-10-06T19:00:00Z","v":27668,"vw":249.402909},{"c":248.41,"h":249.36,"l":248.35,"n":1342,"o":249.2,"t":"2026-10-06T19:15:00Z","v":27110,"vw":248.970546},{"c":248.44,"h":248.71,"l":248.21,"n":2064,"o":248.44,"t":"2026-10-06T19:30:00Z","v":49319,"vw":248.435474},{"c":248.87,"h":248.99,"l":248.0001,"n":5293,"o":248.475,"t":"2026-10-06T19:45:00Z","v":163422,"vw":248.614391},{"c":248.85,"h":248.85,"l":248.85,"n":85,"o":248.85,"t":"2026-10-06T20:00:00Z","v":189998,"vw":248.85},{"c":248.85,"h":248.85,"l":248.85,"n":2,"o":248.85,"t":"2026-10-06T20:30:00Z","v":313,"vw":248.85},{"c":244.955,"h":246.55,"l":244.035,"n":1078,"o":245.94,"t":"2026-10-07T13:30:00Z","v":37767,"vw":245.044909},{"c":242.73,"h":245.54,"l":242.71,"n":1234,"o":245.11,"t":"2026-10-07T13:45:00Z","v":39462,"vw":244.030258},{"c":242.62,"h":243.26,"l":242,"n":1186,"o":242.71,"t":"2026-10-07T14:00:00Z","v":31004,"vw":242.612808},{"c":242.87,"h":243.07,"l":242.38,"n":1230,"o":242.7,"t":"2026-10-07T14:15:00Z","v":38537,"vw":242.849884},{"c":241.98,"h":243.18,"l":241.98,"n":1130,"o":242.875,"t":"2026-10-07T14:30:00Z","v":24885,"vw":242.802693},{"c":242.71,"h":243.31,"l":241.65,"n":1355,"o":242.175,"t":"2026-10-07T14:45:00Z","v":47775,"vw":242.23457},{"c":242.8,"h":243.31,"l":242.33,"n":1062,"o":242.76,"t":"2026-10-07T15:00:00Z","v":24675,"vw":242.803107},{"c":242.79,"h":242.9,"l":242.2,"n":766,"o":242.87,"t":"2026-10-07T15:15:00Z","v":16396,"vw":242.645819},{"c":243,"h":243,"l":242.49,"n":958,"o":242.875,"t":"2026-10-07T15:30:00Z","v":17798,"vw":242.798621},{"c":243.42,"h":243.61,"l":242.71,"n":815,"o":242.965,"t":"2026-10-07T15:45:00Z","v":16321,"vw":243.054097},{"c":243.52,"h":243.89,"l":243.38,"n":840,"o":243.42,"t":"2026-10-07T16:00:00Z","v":14364,"vw":243.588014},{"c":243.94,"h":244.06,"l":243.58,"n":664,"o":243.58,"t":"2026-10-07T16:15:00Z","v":11134,"vw":243.878242},{"c":243.88,"h":244.11,"l":243.67,"n":604,"o":243.81,"t":"2026-10-07T16:30:00Z","v":21066,"vw":243.906592},{"c":243.41,"h":244.255,"l":243.405,"n":765,"o":244.07,"t":"2026-10-07T16:45:00Z","v":18442,"vw":243.762199},{"c":243.67,"h":243.77,"l":243.04,"n":1032,"o":243.5,"t":"2026-10-07T17:00:00Z","v":29820,"vw":243.385475},{"c":243.455,"h":243.645,"l":243.18,"n":759,"o":243.645,"t":"2026-10-07T17:15:00Z","v":14944,"vw":243.38349},{"c":243.345,"h":243.545,"l":242.97,"n":857,"o":243.53,"t":"2026-10-07T17:30:00Z","v":18695,"vw":243.236372},{"c":243.295,"h":243.36,"l":243.1,"n":637,"o":243.345,"t":"2026-10-07T17:45:00Z","v":14383,"vw":243.258324},{"c":242.73,"h":243.3,"l":242.73,"n":848,"o":243.29,"t":"2026-10-07T18:00:00Z","v":27404,"vw":243.171987},{"c":242.72,"h":242.74,"l":242.36,"n":888,"o":242.67,"t":"2026-10-07T18:15:00Z","v":18033,"vw":242.528829},{"c":242.8,"h":243.155,"l":242.54,"n":877,"o":242.72,"t":"2026-10-07T18:30:00Z","v":15738,"vw":242.780281},{"c":243.31,"h":243.31,"l":242.55,"n":1068,"o":242.805,"t":"2026-10-07T18:45:00Z","v":26842,"vw":242.804107},{"c":244.015,"h":244.4,"l":243.03,"n":1351,"o":243.2875,"t":"2026-10-07T19:00:00Z","v":38388,"vw":243.573507},{"c":243.93,"h":244.0499,"l":243.71,"n":1156,"o":244.02,"t":"2026-10-07T19:15:00Z","v":22919,"vw":243.855893},{"c":243.87,"h":244.28,"l":243.81,"n":1397,"o":243.93,"t":"2026-10-07T19:30:00Z","v":28514,"vw":244.037554},{"c":244.14,"h":244.16,"l":243.61,"n":4398,"o":243.84,"t":"2026-10-07T19:45:00Z","v":114359,"vw":243.902129},{"c":244.13,"h":244.136,"l":244.07,"n":85,"o":244.07,"t":"2026-10-07T20:00:00Z","v":143992,"vw":244.129984},{"c":244.13,"h":244.13,"l":244.13,"n":2,"o":244.13,"t":"2026-10-07T20:30:00Z","v":568,"vw":244.13},{"c":241.705,"h":242.61,"l":241.22,"n":522,"o":241.51,"t":"2026-10-08T13:30:00Z","v":17022,"vw":241.577386},{"c":242.88,"h":242.975,"l":241.67,"n":941,"o":242.0829,"t":"2026-10-08T13:45:00Z","v":30904,"vw":242.493564},{"c":242.69,"h":243.17,"l":242.12,"n":1359,"o":242.75,"t":"2026-10-08T14:00:00Z","v":45826,"vw":242.595117},{"c":242.85,"h":243.03,"l":241.8,"n":830,"o":242.33,"t":"2026-10-08T14:15:00Z","v":20275,"vw":242.401177},{"c":242.79,"h":243.16,"l":242.245,"n":830,"o":242.775,"t":"2026-10-08T14:30:00Z","v":14119,"vw":242.608772},{"c":242.66,"h":242.99,"l":242.115,"n":960,"o":242.75,"t":"2026-10-08T14:45:00Z","v":26552,"vw":242.493625},{"c":241.195,"h":242.695,"l":241.195,"n":946,"o":242.695,"t":"2026-10-08T15:00:00Z","v":25118,"vw":242.059619},{"c":241.21,"h":241.43,"l":240.67,"n":891,"o":241.265,"t":"2026-10-08T15:15:00Z","v":20020,"vw":241.062669},{"c":242.03,"h":242.03,"l":241.07,"n":896,"o":241.2201,"t":"2026-10-08T15:30:00Z","v":18409,"vw":241.44911},{"c":242.095,"h":242.2,"l":241.87,"n":744,"o":242.02,"t":"2026-10-08T15:45:00Z","v":16874,"vw":242.035274},{"c":242.2456,"h":242.38,"l":241.94,"n":977,"o":242.02,"t":"2026-10-08T16:00:00Z","v":20593,"vw":242.18183},{"c":242.35,"h":243.88,"l":242.11,"n":1660,"o":242.11,"t":"2026-10-08T16:15:00Z","v":48293,"vw":242.631941},{"c":242.765,"h":243.27,"l":242.185,"n":774,"o":242.355,"t":"2026-10-08T16:30:00Z","v":19628,"vw":242.757346},{"c":242.835,"h":243.39,"l":242.35,"n":988,"o":242.945,"t":"2026-10-08T16:45:00Z","v":34242,"vw":242.755007},{"c":242.875,"h":243.175,"l":241.85,"n":915,"o":242.65,"t":"2026-10-08T17:00:00Z","v":22280,"vw":242.503074},{"c":243.905,"h":244.28,"l":242.53,"n":1356,"o":242.76,"t":"2026-10-08T17:15:00Z","v":53000,"vw":243.603895},{"c":244.29,"h":244.3497,"l":243.295,"n":661,"o":243.905,"t":"2026-10-08T17:30:00Z","v":13923,"vw":243.751522},{"c":244.87,"h":245.195,"l":244.15,"n":1537,"o":244.29,"t":"2026-10-08T17:45:00Z","v":56379,"vw":244.540543},{"c":244.79,"h":245.1478,"l":244.55,"n":1375,"o":244.81,"t":"2026-10-08T18:00:00Z","v":28904,"vw":244.792187},{"c":245.02,"h":245.02,"l":244.43,"n":1552,"o":244.78,"t":"2026-10-08T18:15:00Z","v":34777,"vw":244.696409},{"c":245.57,"h":245.7,"l":244.81,"n":993,"o":244.85,"t":"2026-10-08T18:30:00Z","v":18379,"vw":245.325694},{"c":245.5,"h":245.71,"l":245.135,"n":1394,"o":245.62,"t":"2026-10-08T18:45:00Z","v":31342,"vw":245.404571},{"c":245.59,"h":245.76,"l":245.34,"n":945,"o":245.45,"t":"2026-10-08T19:00:00Z","v":21838,"vw":245.544108},{"c":245.03,"h":245.63,"l":245.03,"n":1244,"o":245.605,"t":"2026-10-08T19:15:00Z","v":26128,"vw":245.430471},{"c":245.405,"h":245.56,"l":245.035,"n":1567,"o":245.12,"t":"2026-10-08T19:30:00Z","v":40314,"vw":245.339836},{"c":246.26,"h":246.54,"l":245.4,"n":4582,"o":245.45,"t":"2026-10-08T19:45:00Z","v":159402,"vw":246.036825},{"c":246.26,"h":246.34,"l":246.26,"n":93,"o":246.34,"t":"2026-10-08T20:00:00Z","v":200024,"vw":246.260017},{"c":247.17,"h":247.17,"l":247.17,"n":6,"o":247.17,"t":"2026-10-09T13:15:00Z","v":90,"vw":247.17},{"c":244.1125,"h":247.48,"l":243.7,"n":578,"o":246.49,"t":"2026-10-09T13:30:00Z","v":21614,"vw":245.3017},{"c":246,"h":246,"l":243.54,"n":768,"o":244.12,"t":"2026-10-09T13:45:00Z","v":14698,"vw":244.266245},{"c":244.13,"h":246.005,"l":243.93,"n":1099,"o":246,"t":"2026-10-09T14:00:00Z","v":31208,"vw":244.51811},{"c":244.5,"h":245.615,"l":243.89,"n":1465,"o":244.2831,"t":"2026-10-09T14:15:00Z","v":40105,"vw":244.888746},{"c":244.74,"h":245.275,"l":244.4901,"n":1025,"o":244.595,"t":"2026-10-09T14:30:00Z","v":19373,"vw":244.923581},{"c":244.815,"h":245.26,"l":244.34,"n":775,"o":244.79,"t":"2026-10-09T14:45:00Z","v":17097,"vw":244.802032},{"c":245.335,"h":245.57,"l":244.53,"n":911,"o":244.92,"t":"2026-10-09T15:00:00Z","v":20173,"vw":245.017832},{"c":245.09,"h":245.43,"l":244.76,"n":670,"o":245.335,"t":"2026-10-09T15:15:00Z","v":15025,"vw":245.085771},{"c":245.265,"h":245.4,"l":245.055,"n":732,"o":245.055,"t":"2026-10-09T15:30:00Z","v":18293,"vw":245.183113},{"c":245.32,"h":245.55,"l":245.07,"n":661,"o":245.17,"t":"2026-10-09T15:45:00Z","v":17225,"vw":245.384136},{"c":245.16,"h":245.47,"l":244.96,"n":910,"o":245.315,"t":"2026-10-09T16:00:00Z","v":20954,"vw":245.229446},{"c":245.445,"h":245.52,"l":245.13,"n":839,"o":245.13,"t":"2026-10-09T16:15:00Z","v":20701,"vw":245.278915},{"c":245.11,"h":245.45,"l":244.96,"n":491,"o":245.445,"t":"2026-10-09T16:30:00Z","v":12767,"vw":245.249692},{"c":245.15,"h":245.46,"l":244.98,"n":773,"o":245.11,"t":"2026-10-09T16:45:00Z","v":17386,"vw":245.213868},{"c":245.1175,"h":245.28,"l":245.05,"n":646,"o":245.15,"t":"2026-10-09T17:00:00Z","v":22504,"vw":245.173051},{"c":245.47,"h":245.525,"l":245.1,"n":656,"o":245.1,"t":"2026-10-09T17:15:00Z","v":18146,"vw":245.403213},{"c":245.325,"h":245.6,"l":245.21,"n":1080,"o":245.49,"t":"2026-10-09T17:30:00Z","v":44675,"vw":245.45966},{"c":245.55,"h":245.55,"l":245.09,"n":691,"o":245.32,"t":"2026-10-09T17:45:00Z","v":14513,"vw":245.293431},{"c":245.87,"h":245.99,"l":245.32,"n":837,"o":245.42,"t":"2026-10-09T18:00:00Z","v":30597,"vw":245.635372},{"c":245.885,"h":246.03,"l":245.7238,"n":669,"o":245.89,"t":"2026-10-09T18:15:00Z","v":13248,"vw":245.908141},{"c":245.72,"h":246.04,"l":245.67,"n":540,"o":245.84,"t":"2026-10-09T18:30:00Z","v":10304,"vw":245.831678},{"c":246.12,"h":246.245,"l":245.64,"n":928,"o":245.72,"t":"2026-10-09T18:45:00Z","v":20518,"vw":245.979757},{"c":245.945,"h":246.39,"l":245.8701,"n":917,"o":246.17,"t":"2026-10-09T19:00:00Z","v":20347,"vw":246.164664},{"c":245.71,"h":246.05,"l":245.605,"n":1019,"o":245.965,"t":"2026-10-09T19:15:00Z","v":22778,"vw":245.860619},{"c":245.7,"h":245.86,"l":245.38,"n":1531,"o":245.67,"t":"2026-10-09T19:30:00Z","v":36175,"vw":245.639864},{"c":244.56,"h":245.71,"l":244.43,"n":4387,"o":245.65,"t":"2026-10-09T19:45:00Z","v":123456,"vw":244.832975},{"c":244.58,"h":244.66,"l":244.58,"n":88,"o":244.66,"t":"2026-10-09T20:00:00Z","v":159490,"vw":244.580477},{"c":241.5,"h":241.5,"l":241.5,"n":1,"o":241.5,"t":"2026-10-12T12:30:00Z","v":100,"vw":241.5},{"c":244.07,"h":245.08,"l":243.19,"n":607,"o":243.19,"t":"2026-10-12T13:30:00Z","v":16713,"vw":244.034776},{"c":244.38,"h":245.09,"l":244.17,"n":654,"o":244.38,"t":"2026-10-12T13:45:00Z","v":14474,"vw":244.674591},{"c":245.45,"h":245.56,"l":244.5814,"n":610,"o":244.73,"t":"2026-10-12T14:00:00Z","v":21131,"vw":244.980787},{"c":246.12,"h":246.27,"l":245.15,"n":808,"o":245.3,"t":"2026-10-12T14:15:00Z","v":22477,"vw":245.614488},{"c":247.165,"h":247.195,"l":246.31,"n":613,"o":246.31,"t":"2026-10-12T14:30:00Z","v":5653,"vw":246.840226},{"c":246.85,"h":247.36,"l":246.46,"n":737,"o":247.0491,"t":"2026-10-12T14:45:00Z","v":11157,"vw":246.791175},{"c":247.1233,"h":247.42,"l":246.72,"n":671,"o":246.86,"t":"2026-10-12T15:00:00Z","v":15611,"vw":247.00421},{"c":247.37,"h":247.37,"l":247.005,"n":538,"o":247.005,"t":"2026-10-12T15:15:00Z","v":14076,"vw":247.144665},{"c":247.2201,"h":247.52,"l":247.15,"n":530,"o":247.46,"t":"2026-10-12T15:30:00Z","v":7703,"vw":247.370306},{"c":246.65,"h":247.17,"l":246.65,"n":454,"o":247.17,"t":"2026-10-12T15:45:00Z","v":13013,"vw":246.863406},{"c":246.51,"h":246.91,"l":246.46,"n":364,"o":246.46,"t":"2026-10-12T16:00:00Z","v":5421,"vw":246.710278},{"c":245.885,"h":246.595,"l":245.885,"n":491,"o":246.51,"t":"2026-10-12T16:15:00Z","v":6449,"vw":246.298743},{"c":245.88,"h":246.0299,"l":245.74,"n":409,"o":245.93,"t":"2026-10-12T16:30:00Z","v":11373,"vw":245.898107},{"c":246.03,"h":246.11,"l":245.67,"n":490,"o":245.815,"t":"2026-10-12T16:45:00Z","v":7066,"vw":245.871493},{"c":246.25,"h":246.41,"l":245.98,"n":510,"o":246.03,"t":"2026-10-12T17:00:00Z","v":7434,"vw":246.193475},{"c":245.825,"h":246.28,"l":245.67,"n":513,"o":246.28,"t":"2026-10-12T17:15:00Z","v":9800,"vw":245.901229},{"c":246.155,"h":246.26,"l":245.76,"n":602,"o":245.825,"t":"2026-10-12T17:30:00Z","v":10442,"vw":246.012501},{"c":245.71,"h":246.175,"l":245.51,"n":361,"o":246.17,"t":"2026-10-12T17:45:00Z","v":6233,"vw":245.803793},{"c":245.525,"h":245.86,"l":245.5075,"n":438,"o":245.7275,"t":"2026-10-12T18:00:00Z","v":6825,"vw":245.669107},{"c":245.19,"h":245.62,"l":244.945,"n":519,"o":245.525,"t":"2026-10-12T18:15:00Z","v":10290,"vw":245.254651},{"c":245.02,"h":245.5296,"l":245.02,"n":501,"o":245.23,"t":"2026-10-12T18:30:00Z","v":13423,"vw":245.362565},{"c":244.995,"h":245.1291,"l":244.815,"n":492,"o":245.075,"t":"2026-10-12T18:45:00Z","v":5940,"vw":244.955012},{"c":245.03,"h":245.3196,"l":244.7501,"n":734,"o":245.05,"t":"2026-10-12T19:00:00Z","v":12326,"vw":245.00188},{"c":244.64,"h":245.125,"l":244.64,"n":669,"o":245.04,"t":"2026-10-12T19:15:00Z","v":9811,"vw":244.872594},{"c":244.86,"h":244.86,"l":244.49,"n":1374,"o":244.67,"t":"2026-10-12T19:30:00Z","v":28935,"vw":244.653483},{"c":245.23,"h":245.31,"l":244.65,"n":4066,"o":244.87,"t":"2026-10-12T19:45:00Z","v":116491,"vw":244.980973},{"c":245.15,"h":245.15,"l":245.15,"n":80,"o":245.15,"t":"2026-10-12T20:00:00Z","v":155050,"vw":245.15},{"c":245.15,"h":245.15,"l":245.15,"n":1,"o":245.15,"t":"2026-10-12T20:15:00Z","v":37896,"vw":245.15},{"c":245.15,"h":245.15,"l":245.15,"n":1,"o":245.15,"t":"2026-10-12T20:30:00Z","v":53,"vw":245.15},{"c":245.17,"h":246.02,"l":245.17,"n":5,"o":246.02,"t":"2026-10-13T13:15:00Z","v":175,"vw":245.8075},{"c":246.85,"h":247.625,"l":244.73,"n":630,"o":244.99,"t":"2026-10-13T13:30:00Z","v":48432,"vw":246.044522},{"c":243.35,"h":247.04,"l":243.06,"n":995,"o":246.705,"t":"2026-10-13T13:45:00Z","v":50850,"vw":245.306479},{"c":243.32,"h":243.9375,"l":242.72,"n":744,"o":243.42,"t":"2026-10-13T14:00:00Z","v":18906,"vw":243.457437},{"c":243.05,"h":243.81,"l":242.85,"n":585,"o":243.545,"t":"2026-10-13T14:15:00Z","v":12482,"vw":243.297674},{"c":243.21,"h":243.81,"l":242.96,"n":754,"o":243.23,"t":"2026-10-13T14:30:00Z","v":13004,"vw":243.37058},{"c":243.61,"h":243.89,"l":243.01,"n":646,"o":243.21,"t":"2026-10-13T14:45:00Z","v":18193,"vw":243.269905},{"c":243.1,"h":244.16,"l":243.1,"n":952,"o":243.55,"t":"2026-10-13T15:00:00Z","v":32480,"vw":243.75914},{"c":242.79,"h":243.34,"l":242.6,"n":532,"o":243.28,"t":"2026-10-13T15:15:00Z","v":7863,"vw":243.008166},{"c":242.59,"h":242.97,"l":242.59,"n":482,"o":242.6,"t":"2026-10-13T15:30:00Z","v":6644,"vw":242.780359},{"c":242.7,"h":242.86,"l":242.37,"n":597,"o":242.63,"t":"2026-10-13T15:45:00Z","v":9103,"vw":242.593359},{"c":242.875,"h":242.92,"l":242.59,"n":382,"o":242.59,"t":"2026-10-13T16:00:00Z","v":6430,"vw":242.735487},{"c":243.595,"h":243.71,"l":242.85,"n":421,"o":242.85,"t":"2026-10-13T16:15:00Z","v":8081,"vw":243.26348},{"c":243.985,"h":244.17,"l":243.604,"n":838,"o":243.604,"t":"2026-10-13T16:30:00Z","v":52242,"vw":243.871236},{"c":243.75,"h":244.0675,"l":243.5601,"n":766,"o":243.99,"t":"2026-10-13T16:45:00Z","v":21181,"vw":243.848397},{"c":244.505,"h":244.89,"l":243.58,"n":1308,"o":243.65,"t":"2026-10-13T17:00:00Z","v":44341,"vw":244.459006},{"c":244.69,"h":245.0499,"l":244.4,"n":999,"o":244.505,"t":"2026-10-13T17:15:00Z","v":29737,"vw":244.781758},{"c":244.535,"h":245.03,"l":244.34,"n":1166,"o":244.9,"t":"2026-10-13T17:30:00Z","v":35133,"vw":244.613136},{"c":243.975,"h":244.59,"l":243.87,"n":597,"o":244.59,"t":"2026-10-13T17:45:00Z","v":11488,"vw":244.188355},{"c":244.11,"h":244.7,"l":243.89,"n":1038,"o":243.975,"t":"2026-10-13T18:00:00Z","v":28342,"vw":244.338744},{"c":243.5,"h":244.24,"l":243.23,"n":794,"o":244.2,"t":"2026-10-13T18:15:00Z","v":13367,"vw":243.88027},{"c":243.575,"h":243.68,"l":243.03,"n":1259,"o":243.49,"t":"2026-10-13T18:30:00Z","v":40550,"vw":243.485435},{"c":243.6875,"h":243.88,"l":243.51,"n":771,"o":243.655,"t":"2026-10-13T18:45:00Z","v":19700,"vw":243.700135},{"c":243.6825,"h":243.75,"l":243.28,"n":776,"o":243.675,"t":"2026-10-13T19:00:00Z","v":17482,"vw":243.517722},{"c":243.7,"h":243.75,"l":243.37,"n":1051,"o":243.61,"t":"2026-10-13T19:15:00Z","v":30477,"vw":243.621433},{"c":243.27,"h":243.88,"l":243.21,"n":1188,"o":243.6,"t":"2026-10-13T19:30:00Z","v":28748,"vw":243.543725},{"c":243.53,"h":243.765,"l":243.055,"n":4674,"o":243.27,"t":"2026-10-13T19:45:00Z","v":149648,"vw":243.49476},{"c":243.54,"h":243.54,"l":243.54,"n":73,"o":243.54,"t":"2026-10-13T20:00:00Z","v":139944,"vw":243.54},{"c":243.54,"h":243.54,"l":243.54,"n":1,"o":243.54,"t":"2026-10-13T20:15:00Z","v":56844,"vw":243.54},{"c":243.54,"h":243.54,"l":243.54,"n":1,"o":243.54,"t":"2026-10-13T20:30:00Z","v":635,"vw":243.54},{"c":241.71,"h":241.72,"l":241.71,"n":7,"o":241.72,"t":"2026-10-14T12:30:00Z","v":90,"vw":241.715},{"c":240,"h":242.31,"l":240,"n":29,"o":242.31,"t":"2026-10-14T13:15:00Z","v":816,"vw":241.24553},{"c":241.955,"h":243.005,"l":240.4,"n":638,"o":241.2,"t":"2026-10-14T13:30:00Z","v":19108,"vw":241.720149},{"c":242.17,"h":243.15,"l":241.7,"n":848,"o":242.05,"t":"2026-10-14T13:45:00Z","v":21233,"vw":242.510904},{"c":241.315,"h":242,"l":240.835,"n":989,"o":242,"t":"2026-10-14T14:00:00Z","v":21312,"vw":241.493469},{"c":241.35,"h":242.2664,"l":241.1576,"n":1194,"o":241.345,"t":"2026-10-14T14:15:00Z","v":35712,"vw":241.740498},{"c":242.465,"h":242.68,"l":241.335,"n":962,"o":241.335,"t":"2026-10-14T14:30:00Z","v":25570,"vw":242.1364},{"c":241.17,"h":242.37,"l":241,"n":727,"o":242.37,"t":"2026-10-14T14:45:00Z","v":14674,"vw":241.651089},{"c":240.35,"h":241.665,"l":240.17,"n":1074,"o":241.28,"t":"2026-10-14T15:00:00Z","v":61675,"vw":240.911091},{"c":240.03,"h":240.655,"l":239.71,"n":979,"o":240.355,"t":"2026-10-14T15:15:00Z","v":25973,"vw":240.218694},{"c":239.37,"h":240.44,"l":239.1901,"n":807,"o":240.03,"t":"2026-10-14T15:30:00Z","v":15085,"vw":239.892162},{"c":238.85,"h":239.7336,"l":238.72,"n":1087,"o":239.46,"t":"2026-10-14T15:45:00Z","v":25681,"vw":239.259146},{"c":239.42,"h":240.09,"l":238.82,"n":1018,"o":238.86,"t":"2026-10-14T16:00:00Z","v":26123,"vw":239.419455},{"c":239.14,"h":239.61,"l":238.99,"n":948,"o":239.32,"t":"2026-10-14T16:15:00Z","v":23422,"vw":239.273283},{"c":239.31,"h":239.62,"l":238.98,"n":1010,"o":239.15,"t":"2026-10-14T16:30:00Z","v":24601,"vw":239.268384},{"c":240.02,"h":240.06,"l":239.03,"n":952,"o":239.39,"t":"2026-10-14T16:45:00Z","v":22577,"vw":239.354971},{"c":239.88,"h":240.09,"l":239.53,"n":875,"o":240.02,"t":"2026-10-14T17:00:00Z","v":16009,"vw":239.767912},{"c":239.94,"h":240.365,"l":239.66,"n":809,"o":239.78,"t":"2026-10-14T17:15:00Z","v":14335,"vw":240.043761},{"c":240.02,"h":240.36,"l":239.91,"n":875,"o":239.91,"t":"2026-10-14T17:30:00Z","v":23402,"vw":240.11637},{"c":240.13,"h":240.17,"l":239.8,"n":990,"o":239.96,"t":"2026-10-14T17:45:00Z","v":20759,"vw":240.023111},{"c":239.81,"h":240.19,"l":239.16,"n":1495,"o":240.09,"t":"2026-10-14T18:00:00Z","v":49988,"vw":239.705631},{"c":240.51,"h":240.595,"l":239.7601,"n":906,"o":239.78,"t":"2026-10-14T18:15:00Z","v":19895,"vw":240.355626},{"c":240.505,"h":240.72,"l":240.34,"n":925,"o":240.6,"t":"2026-10-14T18:30:00Z","v":20658,"vw":240.537509},{"c":241.125,"h":241.145,"l":240.4,"n":1081,"o":240.505,"t":"2026-10-14T18:45:00Z","v":21066,"vw":240.810217},{"c":241.1,"h":241.36,"l":240.86,"n":1071,"o":241.18,"t":"2026-10-14T19:00:00Z","v":24786,"vw":241.18512},{"c":240.8,"h":241.73,"l":240.76,"n":1336,"o":241.12,"t":"2026-10-14T19:15:00Z","v":33031,"vw":241.166153},{"c":241.67,"h":241.93,"l":240.71,"n":1755,"o":240.77,"t":"2026-10-14T19:30:00Z","v":59788,"vw":241.446763},{"c":241.82,"h":241.9,"l":241.06,"n":5560,"o":241.6475,"t":"2026-10-14T19:45:00Z","v":169456,"vw":241.553969},{"c":241.77,"h":241.77,"l":241.77,"n":93,"o":241.77,"t":"2026-10-14T20:00:00Z","v":165531,"vw":241.77},{"c":241.77,"h":241.77,"l":241.77,"n":2,"o":241.77,"t":"2026-10-14T20:45:00Z","v":71,"vw":241.77},{"c":242.2,"h":242.2,"l":241.76,"n":4,"o":241.76,"t":"2026-10-15T08:00:00Z","v":227,"vw":241.964651},{"c":243.37,"h":243.37,"l":243.37,"n":20,"o":243.37,"t":"2026-10-15T12:30:00Z","v":270,"vw":243.37},{"c":244.67,"h":245.74,"l":243.67,"n":32,"o":243.67,"t":"2026-10-15T13:00:00Z","v":607,"vw":244.33622},{"c":243.25,"h":243.69,"l":243.25,"n":13,"o":243.69,"t":"2026-10-15T13:15:00Z","v":401,"vw":243.375138},{"c":245.58,"h":247.51,"l":243.91,"n":1308,"o":244.12,"t":"2026-10-15T13:30:00Z","v":82619,"vw":245.457511},{"c":248.055,"h":248.17,"l":244.88,"n":2628,"o":245.4725,"t":"2026-10-15T13:45:00Z","v":117677,"vw":247.09126},{"c":249.685,"h":249.69,"l":247.7,"n":2183,"o":247.81,"t":"2026-10-15T14:00:00Z","v":83709,"vw":248.41619},{"c":248.41,"h":249.92,"l":247.94,"n":1431,"o":249.68,"t":"2026-10-15T14:15:00Z","v":50655,"vw":248.867983},{"c":248.865,"h":249.69,"l":248.445,"n":1963,"o":248.54,"t":"2026-10-15T14:30:00Z","v":63507,"vw":249.155432},{"c":248.775,"h":249.245,"l":248.33,"n":1783,"o":248.73,"t":"2026-10-15T14:45:00Z","v":55408,"vw":248.796549},{"c":250.205,"h":250.38,"l":248.69,"n":1917,"o":248.69,"t":"2026-10-15T15:00:00Z","v":97952,"vw":249.284135},{"c":250.045,"h":250.74,"l":249.82,"n":1411,"o":250.19,"t":"2026-10-15T15:15:00Z","v":49396,"vw":250.17323},{"c":249.385,"h":250.18,"l":249.2725,"n":941,"o":250.18,"t":"2026-10-15T15:30:00Z","v":25742,"vw":249.613337},{"c":249.04,"h":249.62,"l":248.66,"n":1161,"o":249.31,"t":"2026-10-15T15:45:00Z","v":33812,"vw":249.122273},{"c":248.52,"h":249.235,"l":248.34,"n":949,"o":249.04,"t":"2026-10-15T16:00:00Z","v":30472,"vw":248.943925},{"c":249.73,"h":249.795,"l":248.38,"n":759,"o":248.52,"t":"2026-10-15T16:15:00Z","v":29300,"vw":249.292559},{"c":249.84,"h":249.925,"l":249.39,"n":782,"o":249.57,"t":"2026-10-15T16:30:00Z","v":20256,"vw":249.737911},{"c":249.96,"h":250.185,"l":249.69,"n":728,"o":249.89,"t":"2026-10-15T16:45:00Z","v":20058,"vw":249.916063},{"c":250.09,"h":250.68,"l":249.92,"n":1266,"o":250.055,"t":"2026-10-15T17:00:00Z","v":56620,"vw":250.331236},{"c":249.61,"h":250.22,"l":249.56,"n":778,"o":250.085,"t":"2026-10-15T17:15:00Z","v":24537,"vw":249.844874},{"c":250.34,"h":250.42,"l":249.47,"n":1053,"o":249.47,"t":"2026-10-15T17:30:00Z","v":45910,"vw":250.052246},{"c":249.975,"h":250.45,"l":249.81,"n":1004,"o":250.35,"t":"2026-10-15T17:45:00Z","v":40242,"vw":250.076635},{"c":250.295,"h":250.555,"l":249.915,"n":948,"o":249.966,"t":"2026-10-15T18:00:00Z","v":40157,"vw":250.249945},{"c":251.02,"h":251.03,"l":250.22,"n":954,"o":250.3,"t":"2026-10-15T18:15:00Z","v":54624,"vw":250.387181},{"c":251.06,"h":251.255,"l":250.5754,"n":1203,"o":251.09,"t":"2026-10-15T18:30:00Z","v":37255,"vw":251.076552},{"c":251.635,"h":251.79,"l":250.92,"n":1128,"o":251.085,"t":"2026-10-15T18:45:00Z","v":28699,"vw":251.401774},{"c":251.52,"h":252.08,"l":251.455,"n":1245,"o":251.63,"t":"2026-10-15T19:00:00Z","v":28126,"vw":251.768369},{"c":251.47,"h":251.51,"l":250.945,"n":1340,"o":251.42,"t":"2026-10-15T19:15:00Z","v":28227,"vw":251.23199},{"c":251.655,"h":252.06,"l":251.38,"n":2088,"o":251.455,"t":"2026-10-15T19:30:00Z","v":55064,"vw":251.69027},{"c":252.35,"h":252.42,"l":251.17,"n":6482,"o":251.655,"t":"2026-10-15T19:45:00Z","v":200410,"vw":252.006603},{"c":252.4,"h":252.4,"l":252.24,"n":101,"o":252.24,"t":"2026-10-15T20:00:00Z","v":206363,"vw":252.398594},{"c":252.4,"h":252.4,"l":247.36,"n":2,"o":247.36,"t":"2026-10-15T20:30:00Z","v":315,"vw":251.696},{"c":257.515,"h":257.605,"l":253.9309,"n":837,"o":255.41,"t":"2026-10-16T13:30:00Z","v":61431,"vw":255.530313},{"c":259.04,"h":259.62,"l":257.16,"n":1260,"o":257.51,"t":"2026-10-16T13:45:00Z","v":29998,"vw":258.398265},{"c":256.86,"h":259.16,"l":256.86,"n":1987,"o":259.16,"t":"2026-10-16T14:00:00Z","v":60312,"vw":258.162146},{"c":258.655,"h":258.87,"l":256.31,"n":1668,"o":256.86,"t":"2026-10-16T14:15:00Z","v":62622,"vw":257.276915},{"c":257.16,"h":258.98,"l":257.11,"n":2562,"o":258.655,"t":"2026-10-16T14:30:00Z","v":87347,"vw":257.802328},{"c":257.4551,"h":257.86,"l":257.09,"n":1390,"o":257.16,"t":"2026-10-16T14:45:00Z","v":36352,"vw":257.368009},{"c":257.57,"h":258.17,"l":257.2217,"n":1202,"o":257.4875,"t":"2026-10-16T15:00:00Z","v":25221,"vw":257.764605},{"c":256.985,"h":257.94,"l":256.76,"n":1635,"o":257.8,"t":"2026-10-16T15:15:00Z","v":52902,"vw":257.140552},{"c":256.6925,"h":257.55,"l":256.57,"n":1304,"o":257.01,"t":"2026-10-16T15:30:00Z","v":38639,"vw":257.208375},{"c":257.05,"h":257.545,"l":256.69,"n":1150,"o":256.69,"t":"2026-10-16T15:45:00Z","v":33595,"vw":257.086579},{"c":257.7,"h":257.94,"l":256.82,"n":1756,"o":257.06,"t":"2026-10-16T16:00:00Z","v":101436,"vw":257.430175},{"c":257.49,"h":257.947,"l":257.295,"n":1225,"o":257.85,"t":"2026-10-16T16:15:00Z","v":29989,"vw":257.646449},{"c":257.25,"h":257.5,"l":256.94,"n":1257,"o":257.425,"t":"2026-10-16T16:30:00Z","v":39031,"vw":257.228693},{"c":257.34,"h":257.54,"l":256.99,"n":1473,"o":257.35,"t":"2026-10-16T16:45:00Z","v":46373,"vw":257.284369},{"c":255.69,"h":257.33,"l":255.68,"n":2520,"o":257.29,"t":"2026-10-16T17:00:00Z","v":122031,"vw":256.481541},{"c":256.325,"h":256.47,"l":255.61,"n":1519,"o":255.65,"t":"2026-10-16T17:15:00Z","v":51917,"vw":256.010521},{"c":257.04,"h":257.04,"l":255.91,"n":1261,"o":256.429,"t":"2026-10-16T17:30:00Z","v":44265,"vw":256.280009},{"c":256.2,"h":256.99,"l":255.69,"n":1168,"o":256.875,"t":"2026-10-16T17:45:00Z","v":39943,"vw":256.337858},{"c":256.13,"h":256.83,"l":255.76,"n":1251,"o":256.01,"t":"2026-10-16T18:00:00Z","v":28768,"vw":256.373318},{"c":255.4303,"h":256.285,"l":255.23,"n":1432,"o":256.145,"t":"2026-10-16T18:15:00Z","v":50324,"vw":255.791157},{"c":255.37,"h":255.69,"l":255.09,"n":1045,"o":255.43,"t":"2026-10-16T18:30:00Z","v":27974,"vw":255.295429},{"c":256.37,"h":256.44,"l":255.43,"n":1963,"o":255.43,"t":"2026-10-16T18:45:00Z","v":81212,"vw":255.928209},{"c":255.725,"h":256.67,"l":255.39,"n":1711,"o":256.43,"t":"2026-10-16T19:00:00Z","v":65735,"vw":256.225139},{"c":256.05,"h":256.175,"l":255.53,"n":1654,"o":255.6,"t":"2026-10-16T19:15:00Z","v":41127,"vw":255.859143},{"c":256.265,"h":256.415,"l":255.77,"n":2654,"o":256.24,"t":"2026-10-16T19:30:00Z","v":77521,"vw":256.049534},{"c":257.64,"h":257.74,"l":256.2,"n":6079,"o":256.265,"t":"2026-10-16T19:45:00Z","v":187429,"vw":257.123597},{"c":257.37,"h":257.63,"l":257.37,"n":85,"o":257.63,"t":"2026-10-16T20:00:00Z","v":213763,"vw":257.629949},{"c":257.63,"h":257.67,"l":257.63,"n":4,"o":257.66,"t":"2026-10-16T20:30:00Z","v":280,"vw":257.654671},{"c":257.39,"h":258,"l":257.39,"n":44,"o":258,"t":"2026-10-19T12:45:00Z","v":778,"vw":257.877952},{"c":255.95,"h":259.25,"l":255.21,"n":772,"o":258.23,"t":"2026-10-19T13:30:00Z","v":34419,"vw":256.950663},{"c":255.98,"h":256,"l":255.09,"n":977,"o":255.62,"t":"2026-10-19T13:45:00Z","v":23536,"vw":255.590918},{"c":256.835,"h":257.165,"l":255.97,"n":1178,"o":256.17,"t":"2026-10-19T14:00:00Z","v":42237,"vw":256.578802},{"c":257.23,"h":257.855,"l":256.78,"n":1104,"o":256.78,"t":"2026-10-19T14:15:00Z","v":55740,"vw":257.391066},{"c":256.895,"h":257.33,"l":256.37,"n":1118,"o":257.235,"t":"2026-10-19T14:30:00Z","v":32609,"vw":256.870114},{"c":257.07,"h":257.265,"l":256.495,"n":914,"o":257.025,"t":"2026-10-19T14:45:00Z","v":21877,"vw":256.851393},{"c":257.9875,"h":258.23,"l":257.1601,"n":882,"o":257.165,"t":"2026-10-19T15:00:00Z","v":40445,"vw":257.575154},{"c":258.29,"h":258.84,"l":258.035,"n":1060,"o":258.035,"t":"2026-10-19T15:15:00Z","v":19867,"vw":258.520128},{"c":257.75,"h":258.3999,"l":257.39,"n":1023,"o":258.23,"t":"2026-10-19T15:30:00Z","v":32237,"vw":257.871765},{"c":257.51,"h":257.75,"l":257.265,"n":659,"o":257.75,"t":"2026-10-19T15:45:00Z","v":12187,"vw":257.513504},{"c":256.855,"h":257.56,"l":256.775,"n":1189,"o":257.56,"t":"2026-10-19T16:00:00Z","v":46315,"vw":257.097273},{"c":257.25,"h":257.31,"l":256.77,"n":838,"o":256.915,"t":"2026-10-19T16:15:00Z","v":19878,"vw":256.962155},{"c":257.145,"h":257.265,"l":256.89,"n":888,"o":257.25,"t":"2026-10-19T16:30:00Z","v":24317,"vw":257.065087},{"c":257.125,"h":257.31,"l":257.03,"n":594,"o":257.145,"t":"2026-10-19T16:45:00Z","v":15762,"vw":257.176475},{"c":256.86,"h":257.415,"l":256.795,"n":1003,"o":257.185,"t":"2026-10-19T17:00:00Z","v":36302,"vw":257.110734},{"c":257.055,"h":257.15,"l":256.725,"n":722,"o":256.935,"t":"2026-10-19T17:15:00Z","v":24543,"vw":257.02071},{"c":257.2,"h":257.475,"l":256.99,"n":1139,"o":257.055,"t":"2026-10-19T17:30:00Z","v":46203,"vw":257.182486},{"c":257.28,"h":257.4699,"l":256.86,"n":611,"o":257.01,"t":"2026-10-19T17:45:00Z","v":16522,"vw":257.18018},{"c":257.315,"h":257.62,"l":257.18,"n":755,"o":257.28,"t":"2026-10-19T18:00:00Z","v":27646,"vw":257.391519},{"c":257.64,"h":258.03,"l":257.31,"n":1231,"o":257.31,"t":"2026-10-19T18:15:00Z","v":68873,"vw":257.684314},{"c":257.49,"h":258.07,"l":257.44,"n":720,"o":257.72,"t":"2026-10-19T18:30:00Z","v":16359,"vw":257.764541},{"c":257.045,"h":257.76,"l":257.045,"n":929,"o":257.57,"t":"2026-10-19T18:45:00Z","v":21450,"vw":257.453761},{"c":257.73,"h":257.84,"l":257.045,"n":1448,"o":257.045,"t":"2026-10-19T19:00:00Z","v":44290,"vw":257.387726},{"c":257.36,"h":258.11,"l":257.24,"n":1524,"o":257.78,"t":"2026-10-19T19:15:00Z","v":45551,"vw":257.774651},{"c":257.725,"h":257.775,"l":257.115,"n":2004,"o":257.37,"t":"2026-10-19T19:30:00Z","v":59404,"vw":257.516791},{"c":257.495,"h":258.17,"l":257.38,"n":5996,"o":257.7,"t":"2026-10-19T19:45:00Z","v":214976,"vw":257.655109},{"c":257.19,"h":257.45,"l":257.19,"n":88,"o":257.45,"t":"2026-10-19T20:00:00Z","v":207726,"vw":257.449945},{"c":257.6,"h":257.6,"l":257.6,"n":2,"o":257.6,"t":"2026-10-20T12:30:00Z","v":100,"vw":257.6},{"c":257.005,"h":257.93,"l":255.95,"n":939,"o":257.93,"t":"2026-10-20T13:30:00Z","v":43481,"vw":257.337525},{"c":258.19,"h":258.54,"l":256.61,"n":1231,"o":256.935,"t":"2026-10-20T13:45:00Z","v":58449,"vw":257.792712},{"c":257.41,"h":258.445,"l":256.845,"n":1218,"o":258.2,"t":"2026-10-20T14:00:00Z","v":33525,"vw":257.434325},{"c":260.08,"h":260.08,"l":256.64,"n":1225,"o":257.29,"t":"2026-10-20T14:15:00Z","v":31048,"vw":257.826691},{"c":261.94,"h":262.19,"l":259.19,"n":2906,"o":260.39,"t":"2026-10-20T14:30:00Z","v":172663,"vw":261.075803},{"c":262.47,"h":263.09,"l":261.65,"n":1359,"o":262.01,"t":"2026-10-20T14:45:00Z","v":44193,"vw":262.183078},{"c":262.275,"h":263.45,"l":261.86,"n":2188,"o":262.475,"t":"2026-10-20T15:00:00Z","v":94014,"vw":262.59635},{"c":262.05,"h":262.91,"l":261.99,"n":1350,"o":262.275,"t":"2026-10-20T15:15:00Z","v":38631,"vw":262.397096},{"c":262.795,"h":263.01,"l":261.92,"n":1166,"o":262.05,"t":"2026-10-20T15:30:00Z","v":37543,"vw":262.382412},{"c":262.305,"h":262.94,"l":262.305,"n":771,"o":262.75,"t":"2026-10-20T15:45:00Z","v":19502,"vw":262.628483},{"c":262.14,"h":262.575,"l":261.65,"n":1000,"o":262.355,"t":"2026-10-20T16:00:00Z","v":39170,"vw":262.294117},{"c":261.495,"h":262.13,"l":261.205,"n":739,"o":262.13,"t":"2026-10-20T16:15:00Z","v":20054,"vw":261.609866},{"c":261.625,"h":261.72,"l":261.34,"n":758,"o":261.59,"t":"2026-10-20T16:30:00Z","v":18364,"vw":261.517032},{"c":261.26,"h":262.08,"l":261.2,"n":601,"o":261.53,"t":"2026-10-20T16:45:00Z","v":15065,"vw":261.743945},{"c":261.12,"h":261.67,"l":260.785,"n":740,"o":261.445,"t":"2026-10-20T17:00:00Z","v":21987,"vw":261.139411},{"c":261.72,"h":261.86,"l":261.04,"n":728,"o":261.4,"t":"2026-10-20T17:15:00Z","v":23728,"vw":261.477163},{"c":262.36,"h":262.465,"l":261.5,"n":691,"o":261.655,"t":"2026-10-20T17:30:00Z","v":18176,"vw":262.00269},{"c":262.12,"h":262.61,"l":262.06,"n":899,"o":262.42,"t":"2026-10-20T17:45:00Z","v":22290,"vw":262.373786},{"c":262.14,"h":262.54,"l":261.7701,"n":924,"o":262.21,"t":"2026-10-20T18:00:00Z","v":21688,"vw":262.180329},{"c":262.915,"h":262.99,"l":262.255,"n":721,"o":262.255,"t":"2026-10-20T18:15:00Z","v":17793,"vw":262.635329},{"c":262.52,"h":263.26,"l":262.45,"n":777,"o":262.99,"t":"2026-10-20T18:30:00Z","v":25135,"vw":262.923455},{"c":262.92,"h":263.24,"l":262.59,"n":996,"o":262.66,"t":"2026-10-20T18:45:00Z","v":26844,"vw":262.991303},{"c":263.305,"h":263.38,"l":262.8,"n":1254,"o":263.045,"t":"2026-10-20T19:00:00Z","v":42931,"vw":263.090519},{"c":263.09,"h":263.76,"l":262.96,"n":1586,"o":263.4,"t":"2026-10-20T19:15:00Z","v":58311,"vw":263.478049},{"c":262.955,"h":263.28,"l":262.71,"n":2214,"o":263.16,"t":"2026-10-20T19:30:00Z","v":74414,"vw":263.021305},{"c":261.94,"h":263,"l":261.76,"n":6706,"o":262.9,"t":"2026-10-20T19:45:00Z","v":240008,"vw":262.114437},{"c":261.92,"h":261.92,"l":261.92,"n":80,"o":261.92,"t":"2026-10-20T20:00:00Z","v":390419,"vw":261.92},{"c":263.42,"h":263.99,"l":262.115,"n":1133,"o":263.7,"t":"2026-10-21T13:30:00Z","v":43487,"vw":263.045465},{"c":263.18,"h":263.85,"l":262.835,"n":856,"o":263.42,"t":"2026-10-21T13:45:00Z","v":21309,"vw":263.43255},{"c":262.95,"h":263.36,"l":262.18,"n":2089,"o":262.94,"t":"2026-10-21T14:00:00Z","v":84800,"vw":262.753189},{"c":262.7184,"h":263.52,"l":262.585,"n":875,"o":263.52,"t":"2026-10-21T14:15:00Z","v":21351,"vw":262.906336},{"c":262.95,"h":263.32,"l":262.6,"n":754,"o":262.66,"t":"2026-10-21T14:30:00Z","v":18679,"vw":262.873535},{"c":262.77,"h":263.77,"l":262.77,"n":654,"o":263.11,"t":"2026-10-21T14:45:00Z","v":14343,"vw":263.32599},{"c":262.565,"h":263.06,"l":262.49,"n":888,"o":262.875,"t":"2026-10-21T15:00:00Z","v":31655,"vw":262.755408},{"c":263.83,"h":263.9,"l":262.42,"n":1145,"o":262.565,"t":"2026-10-21T15:15:00Z","v":33152,"vw":263.103975},{"c":263.635,"h":264.19,"l":263.635,"n":684,"o":263.93,"t":"2026-10-21T15:30:00Z","v":13840,"vw":263.874483},{"c":263.81,"h":263.83,"l":263.5219,"n":694,"o":263.63,"t":"2026-10-21T15:45:00Z","v":14012,"vw":263.678613},{"c":263.77,"h":264.01,"l":263.405,"n":1079,"o":263.67,"t":"2026-10-21T16:00:00Z","v":28605,"vw":263.727418},{"c":264.445,"h":264.78,"l":263.88,"n":1023,"o":263.99,"t":"2026-10-21T16:15:00Z","v":23840,"vw":264.314851},{"c":265.07,"h":266.08,"l":264.455,"n":1382,"o":264.54,"t":"2026-10-21T16:30:00Z","v":35304,"vw":265.196131},{"c":264.74,"h":265.115,"l":264.48,"n":848,"o":265.115,"t":"2026-10-21T16:45:00Z","v":19449,"vw":264.726484},{"c":265.15,"h":265.365,"l":264.715,"n":992,"o":264.73,"t":"2026-10-21T17:00:00Z","v":30599,"vw":265.026412},{"c":264.895,"h":265.115,"l":264.83,"n":827,"o":265.115,"t":"2026-10-21T17:15:00Z","v":30207,"vw":264.948808},{"c":264.87,"h":265.16,"l":264.295,"n":1125,"o":264.895,"t":"2026-10-21T17:30:00Z","v":44323,"vw":264.821484},{"c":265.06,"h":265.21,"l":264.785,"n":705,"o":264.86,"t":"2026-10-21T17:45:00Z","v":14317,"vw":265.006913},{"c":265.48,"h":265.66,"l":264.77,"n":1253,"o":264.98,"t":"2026-10-21T18:00:00Z","v":55183,"vw":265.40975},{"c":265.545,"h":265.63,"l":265.22,"n":891,"o":265.49,"t":"2026-10-21T18:15:00Z","v":23703,"vw":265.466661},{"c":265.475,"h":266.16,"l":265.47,"n":1277,"o":265.545,"t":"2026-10-21T18:30:00Z","v":43856,"vw":265.790788},{"c":264.48,"h":265.66,"l":264.405,"n":1520,"o":265.4651,"t":"2026-10-21T18:45:00Z","v":67856,"vw":264.903526},{"c":263.555,"h":264.6,"l":263.34,"n":1760,"o":264.49,"t":"2026-10-21T19:00:00Z","v":53948,"vw":263.981622},{"c":264.43,"h":264.465,"l":263.47,"n":1613,"o":263.525,"t":"2026-10-21T19:15:00Z","v":58569,"vw":263.928076},{"c":265.1,"h":265.13,"l":264.29,"n":1540,"o":264.47,"t":"2026-10-21T19:30:00Z","v":37238,"vw":264.745432},{"c":264.74,"h":265.57,"l":264.37,"n":5382,"o":265.105,"t":"2026-10-21T19:45:00Z","v":154500,"vw":265.01618},{"c":264.64,"h":264.64,"l":264.64,"n":75,"o":264.64,"t":"2026-10-21T20:00:00Z","v":214235,"vw":264.64},{"c":264.64,"h":268.356,"l":264.64,"n":3,"o":268.356,"t":"2026-10-21T20:15:00Z","v":113739,"vw":264.641634},{"c":262.1,"h":262.1,"l":262.1,"n":2,"o":262.1,"t":"2026-10-22T13:00:00Z","v":200,"vw":262.1},{"c":263.19,"h":266.45,"l":263.19,"n":999,"o":264.64,"t":"2026-10-22T13:30:00Z","v":52726,"vw":265.176285},{"c":265.46,"h":266.76,"l":262.91,"n":1267,"o":263.03,"t":"2026-10-22T13:45:00Z","v":45270,"vw":265.166197},{"c":267.16,"h":267.41,"l":265.28,"n":984,"o":265.525,"t":"2026-10-22T14:00:00Z","v":22071,"vw":266.16035},{"c":265.15,"h":267.33,"l":265.15,"n":1159,"o":267.135,"t":"2026-10-22T14:15:00Z","v":31067,"vw":266.60599},{"c":264.83,"h":265.55,"l":264.43,"n":1455,"o":265.015,"t":"2026-10-22T14:30:00Z","v":44575,"vw":264.897015},{"c":266.65,"h":266.75,"l":264.38,"n":1291,"o":264.815,"t":"2026-10-22T14:45:00Z","v":45254,"vw":265.44972},{"c":265.47,"h":266.73,"l":264.83,"n":1770,"o":266.73,"t":"2026-10-22T15:00:00Z","v":89180,"vw":265.472867},{"c":266.73,"h":266.82,"l":265.41,"n":810,"o":265.41,"t":"2026-10-22T15:15:00Z","v":21150,"vw":266.205104},{"c":266.63,"h":267.31,"l":266.01,"n":970,"o":266.83,"t":"2026-10-22T15:30:00Z","v":22111,"vw":266.705227},{"c":267.395,"h":267.73,"l":266.62,"n":779,"o":266.68,"t":"2026-10-22T15:45:00Z","v":15373,"vw":267.176869},{"c":267.6,"h":268.1,"l":267.2,"n":737,"o":267.455,"t":"2026-10-22T16:00:00Z","v":18841,"vw":267.635569},{"c":267.215,"h":267.805,"l":267.135,"n":836,"o":267.6025,"t":"2026-10-22T16:15:00Z","v":31250,"vw":267.33762},{"c":266.6,"h":267.54,"l":266.495,"n":1090,"o":267.21,"t":"2026-10-22T16:30:00Z","v":25830,"vw":267.106776},{"c":266.54,"h":266.85,"l":266.295,"n":914,"o":266.59,"t":"2026-10-22T16:45:00Z","v":22387,"vw":266.591544},{"c":266.265,"h":266.665,"l":266.03,"n":930,"o":266.595,"t":"2026-10-22T17:00:00Z","v":17938,"vw":266.355824},{"c":266.61,"h":266.745,"l":266.23,"n":860,"o":266.265,"t":"2026-10-22T17:15:00Z","v":15946,"vw":266.506696},{"c":266.41,"h":267.1499,"l":266.36,"n":920,"o":266.6,"t":"2026-10-22T17:30:00Z","v":25567,"vw":266.742754},{"c":266.18,"h":266.35,"l":265.27,"n":905,"o":266.35,"t":"2026-10-22T17:45:00Z","v":27147,"vw":265.901437},{"c":267.025,"h":267.09,"l":265.75,"n":853,"o":266.245,"t":"2026-10-22T18:00:00Z","v":20409,"vw":266.416568},{"c":266.935,"h":267.05,"l":266.57,"n":745,"o":267.02,"t":"2026-10-22T18:15:00Z","v":16965,"vw":266.834759},{"c":266.54,"h":266.945,"l":266.43,"n":882,"o":266.945,"t":"2026-10-22T18:30:00Z","v":26899,"vw":266.68916},{"c":267.01,"h":267.125,"l":266.4,"n":1351,"o":266.54,"t":"2026-10-22T18:45:00Z","v":50819,"vw":266.656456},{"c":267.47,"h":267.98,"l":266.99,"n":1237,"o":267.125,"t":"2026-10-22T19:00:00Z","v":26465,"vw":267.483323},{"c":267.67,"h":267.83,"l":267.13,"n":1476,"o":267.55,"t":"2026-10-22T19:15:00Z","v":34854,"vw":267.471901},{"c":268.13,"h":268.25,"l":267.46,"n":1556,"o":267.65,"t":"2026-10-22T19:30:00Z","v":31945,"vw":267.977917},{"c":268.87,"h":269.15,"l":267.91,"n":5655,"o":268.17,"t":"2026-10-22T19:45:00Z","v":198913,"vw":268.624485},{"c":268.72,"h":268.86,"l":268.72,"n":77,"o":268.86,"t":"2026-10-22T20:00:00Z","v":206791,"vw":268.721088},{"c":271.2554,"h":271.2554,"l":271.2554,"n":1,"o":271.2554,"t":"2026-10-22T23:15:00Z","v":100,"vw":271.2554}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.3500015973098318,"strike":319.9999201345084,"iv":0.41129728908029944,"gamma":0.00591163610343312,"theta":-0.09311963020427973,"vega":0.13174310065042888,"rho":0.019243971294368726,"breakevenPct":18.46765879382243},{"delta":0.15,"premium":1.7919999999999998,"strike":299.52,"iv":0.31408640000000004,"gamma":0.0097112,"theta":-0.1003824,"vega":0.1778864,"rho":0.028934460003476124,"breakevenPct":11.08055360372549},{"delta":0.2,"premium":2.3753333333333333,"strike":292.85333333333335,"iv":0.2902864,"gamma":0.012644533333333333,"theta":-0.11124906666666667,"vega":0.21241973333333336,"rho":0.0387003165763384,"breakevenPct":8.837894717180436},{"delta":0.25,"premium":3.152759948652118,"strike":288.1643132220796,"iv":0.28142169448010274,"gamma":0.014524133504492939,"theta":-0.12294903722721437,"vega":0.2388198973042362,"rho":0.048501990828090424,"breakevenPct":7.395861306625306},{"delta":0.3,"premium":4.075417201540437,"strike":284.9550706033376,"iv":0.2837323491655969,"gamma":0.01561527599486521,"theta":-0.13527252888318356,"vega":0.25913440308087293,"rho":0.05833046572069005,"breakevenPct":6.552897308174525},{"delta":0.35,"premium":4.998074454428755,"strike":281.7458279845956,"iv":0.28604300385109116,"gamma":0.016706418485237483,"theta":-0.14759602053915274,"vega":0.2794489088575096,"rho":0.06815894061328967,"breakevenPct":5.709933309723745},{"delta":0.4,"premium":6.04683972911964,"strike":278.71331828442436,"iv":0.2870297968397291,"gamma":0.017402934537246048,"theta":-0.15550948081264107,"vega":0.2920054176072235,"rho":0.07796177309783625,"breakevenPct":4.978613518309316},{"delta":0.45,"premium":7.2460496613995495,"strike":275.8916478555305,"iv":0.2864372460496614,"gamma":0.017628668171557563,"theta":-0.15816185101580135,"vega":0.29530677200902933,"rho":0.08773401463944233,"breakevenPct":4.380483307218958},{"delta":0.5,"premium":8.445259593679458,"strike":273.06997742663657,"iv":0.28584469525959366,"gamma":0.017854401805869075,"theta":-0.16081422121896163,"vega":0.29860812641083523,"rho":0.09750625618104844,"breakevenPct":3.7823530961286},{"delta":0.55,"premium":9.64446952595937,"strike":270.24830699774265,"iv":0.28525214446952596,"gamma":0.018080135440180587,"theta":-0.16346659142212192,"vega":0.30190948081264113,"rho":0.10727849772265455,"breakevenPct":3.184222885038241},{"delta":0.6,"premium":10.942756539235411,"strike":267.7062374245473,"iv":0.276758953722334,"gamma":0.017755935613682095,"theta":-0.15452494969818914,"vega":0.28823098591549295,"rho":0.11707806695922357,"breakevenPct":2.7256946640629773},{"delta":0.65,"premium":12.250603621730383,"strike":265.19114688128775,"iv":0.26750342052313886,"gamma":0.01737867203219316,"theta":-0.1444645875251509,"vega":0.27291408450704224,"rho":0.12688027307863992,"breakevenPct":2.280636810554958},{"delta":0.7,"premium":13.55845070422535,"strike":262.67605633802816,"iv":0.25824788732394366,"gamma":0.017001408450704227,"theta":-0.1344042253521127,"vega":0.2575971830985916,"rho":0.13668247919805623,"breakevenPct":1.8355789570469399},{"delta":0.75,"premium":14.866297786720322,"strike":260.16096579476863,"iv":0.2489923541247485,"gamma":0.01662414486921529,"theta":-0.12434386317907445,"vega":0.24228028169014082,"rho":0.14648468531747258,"breakevenPct":1.3905211035389207},{"delta":0.8,"premium":16.536997193638918,"strike":257.8110383536015,"iv":0.23027539756782037,"gamma":0.014235921421889612,"theta":-0.10579429373246022,"vega":0.20080420954162762,"rho":0.1563242809848016,"breakevenPct":1.1401194399228147},{"delta":0.85,"premium":18.232507015902712,"strike":255.47240411599626,"iv":0.210911506080449,"gamma":0.01171019644527596,"theta":-0.08666426566884938,"vega":0.15753947614593078,"rho":0.16616643320241525,"breakevenPct":0.9030276012565837},{"delta":0.9,"premium":19.928016838166513,"strike":253.133769878391,"iv":0.19154761459307762,"gamma":0.0091844714686623,"theta":-0.06753423760523852,"vega":0.1142747427502338,"rho":0.1760085854200289,"breakevenPct":0.6659357625903519}],"put":[{"delta":0.1,"premium":1.6174657534246575,"strike":234.93150684931507,"iv":0.4202013698630137,"gamma":0.005383561643835617,"theta":-0.0925904109589041,"vega":0.13235753424657534,"rho":-0.023632408912765187,"breakevenPct":13.987319295435075},{"delta":0.15,"premium":2.4996894409937886,"strike":243.16770186335404,"iv":0.4018919254658385,"gamma":0.007581987577639752,"theta":-0.11702670807453416,"vega":0.1768583850931677,"rho":-0.03546525256085463,"breakevenPct":11.276231764469856},{"delta":0.2,"premium":3.355465587044535,"strike":250.48582995951418,"iv":0.3712315789473684,"gamma":0.009821457489878543,"theta":-0.13034048582995952,"vega":0.2132267206477733,"rho":-0.04729748979511319,"breakevenPct":8.893845293966631},{"delta":0.25,"premium":4.651012145748988,"strike":254.5344129554656,"iv":0.37649473684210527,"gamma":0.010833603238866398,"theta":-0.14734453441295547,"vega":0.2384493927125506,"rho":-0.059260339581545564,"breakevenPct":7.878921190244841},{"delta":0.3,"premium":5.946558704453441,"strike":258.582995951417,"iv":0.3817578947368421,"gamma":0.011845748987854251,"theta":-0.16434858299595143,"vega":0.26367206477732796,"rho":-0.07122318936797795,"breakevenPct":6.863997086523051},{"delta":0.35,"premium":7.502941176470587,"strike":262.45098039215685,"iv":0.385756862745098,"gamma":0.012445098039215686,"theta":-0.17525098039215686,"vega":0.2798774509803922,"rho":-0.08333327968115187,"breakevenPct":6.011810560937675},{"delta":0.4,"premium":9.19977375565611,"strike":266.2217194570136,"iv":0.38907511312217197,"gamma":0.012822171945701358,"theta":-0.18286787330316742,"vega":0.29122737556561085,"rho":-0.09552265335487894,"breakevenPct":5.247251962041135},{"delta":0.45,"premium":10.89660633484163,"strike":269.9924585218703,"iv":0.39239336349924586,"gamma":0.01319924585218703,"theta":-0.19048476621417798,"vega":0.30257730015082956,"rho":-0.10771202702860601,"breakevenPct":4.482693363144596},{"delta":0.5,"premium":13.185943617854347,"strike":273.90759592795615,"iv":0.3959559122944401,"gamma":0.013004620203602192,"theta":-0.18971848081440879,"vega":0.3012714173844949,"rho":-0.12026659503369369,"breakevenPct":3.883331977869636},{"delta":0.55,"premium":15.476468285043072,"strike":277.8230227094753,"iv":0.3995189506656226,"gamma":0.012808848864526233,"theta":-0.18893539545810492,"vega":0.2999401722787784,"rho":-0.13282189489114887,"breakevenPct":3.2843016491349992},{"delta":0.6,"premium":18.23826815642458,"strike":282.0670391061453,"iv":0.4048486033519553,"gamma":0.01236927374301676,"theta":-0.18529608938547487,"vega":0.29347430167597766,"rho":-0.14570163107204315,"breakevenPct":2.737873255345087},{"delta":0.65,"premium":21.590223463687153,"strike":286.7225325884544,"iv":0.4123905027932961,"gamma":0.0116243947858473,"theta":-0.1780800744878957,"vega":0.2805785847299814,"rho":-0.15898764336967655,"breakevenPct":2.257315753062529},{"delta":0.7,"premium":25.594444444444434,"strike":291.95767195767195,"iv":0.42371005291005287,"gamma":0.010688888888888892,"theta":-0.17002433862433863,"vega":0.26478518518518523,"rho":-0.17275980582989692,"breakevenPct":1.8035299893651857},{"delta":0.75,"premium":31.15,"strike":298.57142857142856,"iv":0.4440142857142857,"gamma":0.009300000000000001,"theta":-0.15997142857142857,"vega":0.2421,"rho":-0.18768821732545926,"breakevenPct":1.4134175498705117},{"delta":0.8,"premium":40.67328767123289,"strike":308.9497716894977,"iv":0.4930593607305937,"gamma":0.007389041095890408,"theta":-0.15386210045662102,"vega":0.21384109589041095,"rho":-0.20563767776458136,"breakevenPct":1.0981960107467537},{"delta":0.85,"premium":59.624693877550996,"strike":328.61224489795916,"iv":0.5964187755102041,"gamma":0.005124897959183676,"theta":-0.1518436734693878,"vega":0.17819510204081637,"rho":-0.23098695937755406,"breakevenPct":0.8360567124532207},{"delta":0.9,"premium":206.28411635027254,"strike":475.03411635027254,"iv":1.3462993908223426,"gamma":0.0017098723542992515,"theta":-0.25673789042212164,"vega":0.13383056428850404,"rho":-0.3573763690570989,"breakevenPct":0.9236313820849313}]},"raw":{"call":[{"delta":0.1,"premium":1.3500015973098318,"strike":319.9999201345084,"iv":0.41129728908029944,"gamma":0.00591163610343312,"theta":-0.09311963020427973,"vega":0.13174310065042888,"rho":0.019243971294368726,"breakevenPct":18.46765879382243},{"delta":0.15,"premium":1.7919999999999998,"strike":299.52,"iv":0.31408640000000004,"gamma":0.0097112,"theta":-0.1003824,"vega":0.1778864,"rho":0.028934460003476124,"breakevenPct":11.08055360372549},{"delta":0.2,"premium":2.3753333333333333,"strike":292.85333333333335,"iv":0.2902864,"gamma":0.012644533333333333,"theta":-0.11124906666666667,"vega":0.21241973333333336,"rho":0.0387003165763384,"breakevenPct":8.837894717180436},{"delta":0.25,"premium":3.152759948652118,"strike":288.1643132220796,"iv":0.28142169448010274,"gamma":0.014524133504492939,"theta":-0.12294903722721437,"vega":0.2388198973042362,"rho":0.048501990828090424,"breakevenPct":7.395861306625306},{"delta":0.3,"premium":4.075417201540437,"strike":284.9550706033376,"iv":0.2837323491655969,"gamma":0.01561527599486521,"theta":-0.13527252888318356,"vega":0.25913440308087293,"rho":0.05833046572069005,"breakevenPct":6.552897308174525},{"delta":0.35,"premium":4.998074454428755,"strike":281.7458279845956,"iv":0.28604300385109116,"gamma":0.016706418485237483,"theta":-0.14759602053915274,"vega":0.2794489088575096,"rho":0.06815894061328967,"breakevenPct":5.709933309723745},{"delta":0.4,"premium":6.04683972911964,"strike":278.71331828442436,"iv":0.2870297968397291,"gamma":0.017402934537246048,"theta":-0.15550948081264107,"vega":0.2920054176072235,"rho":0.07796177309783625,"breakevenPct":4.978613518309316},{"delta":0.45,"premium":7.2460496613995495,"strike":275.8916478555305,"iv":0.2864372460496614,"gamma":0.017628668171557563,"theta":-0.15816185101580135,"vega":0.29530677200902933,"rho":0.08773401463944233,"breakevenPct":4.380483307218958},{"delta":0.5,"premium":8.445259593679458,"strike":273.06997742663657,"iv":0.28584469525959366,"gamma":0.017854401805869075,"theta":-0.16081422121896163,"vega":0.29860812641083523,"rho":0.09750625618104844,"breakevenPct":3.7823530961286},{"delta":0.55,"premium":9.64446952595937,"strike":270.24830699774265,"iv":0.28525214446952596,"gamma":0.018080135440180587,"theta":-0.16346659142212192,"vega":0.30190948081264113,"rho":0.10727849772265455,"breakevenPct":3.184222885038241},{"delta":0.6,"premium":10.942756539235411,"strike":267.7062374245473,"iv":0.276758953722334,"gamma":0.017755935613682095,"theta":-0.15452494969818914,"vega":0.28823098591549295,"rho":0.11707806695922357,"breakevenPct":2.7256946640629773},{"delta":0.65,"premium":12.250603621730383,"strike":265.19114688128775,"iv":0.26750342052313886,"gamma":0.01737867203219316,"theta":-0.1444645875251509,"vega":0.27291408450704224,"rho":0.12688027307863992,"breakevenPct":2.280636810554958},{"delta":0.7,"premium":13.55845070422535,"strike":262.67605633802816,"iv":0.25824788732394366,"gamma":0.017001408450704227,"theta":-0.1344042253521127,"vega":0.2575971830985916,"rho":0.13668247919805623,"breakevenPct":1.8355789570469399},{"delta":0.75,"premium":14.866297786720322,"strike":260.16096579476863,"iv":0.2489923541247485,"gamma":0.01662414486921529,"theta":-0.12434386317907445,"vega":0.24228028169014082,"rho":0.14648468531747258,"breakevenPct":1.3905211035389207},{"delta":0.8,"premium":16.536997193638918,"strike":257.8110383536015,"iv":0.23027539756782037,"gamma":0.014235921421889612,"theta":-0.10579429373246022,"vega":0.20080420954162762,"rho":0.1563242809848016,"breakevenPct":1.1401194399228147},{"delta":0.85,"premium":18.232507015902712,"strike":255.47240411599626,"iv":0.210911506080449,"gamma":0.01171019644527596,"theta":-0.08666426566884938,"vega":0.15753947614593078,"rho":0.16616643320241525,"breakevenPct":0.9030276012565837},{"delta":0.9,"premium":19.928016838166513,"strike":253.133769878391,"iv":0.19154761459307762,"gamma":0.0091844714686623,"theta":-0.06753423760523852,"vega":0.1142747427502338,"rho":0.1760085854200289,"breakevenPct":0.6659357625903519}],"put":[{"delta":0.1,"premium":1.6174657534246575,"strike":234.93150684931507,"iv":0.4202013698630137,"gamma":0.005383561643835617,"theta":-0.0925904109589041,"vega":0.13235753424657534,"rho":-0.023632408912765187,"breakevenPct":13.987319295435075},{"delta":0.15,"premium":2.4996894409937886,"strike":243.16770186335404,"iv":0.4018919254658385,"gamma":0.007581987577639752,"theta":-0.11702670807453416,"vega":0.1768583850931677,"rho":-0.03546525256085463,"breakevenPct":11.276231764469856},{"delta":0.2,"premium":3.355465587044535,"strike":250.48582995951418,"iv":0.3712315789473684,"gamma":0.009821457489878543,"theta":-0.13034048582995952,"vega":0.2132267206477733,"rho":-0.04729748979511319,"breakevenPct":8.893845293966631},{"delta":0.25,"premium":4.651012145748988,"strike":254.5344129554656,"iv":0.37649473684210527,"gamma":0.010833603238866398,"theta":-0.14734453441295547,"vega":0.2384493927125506,"rho":-0.059260339581545564,"breakevenPct":7.878921190244841},{"delta":0.3,"premium":5.946558704453441,"strike":258.582995951417,"iv":0.3817578947368421,"gamma":0.011845748987854251,"theta":-0.16434858299595143,"vega":0.26367206477732796,"rho":-0.07122318936797795,"breakevenPct":6.863997086523051},{"delta":0.35,"premium":7.502941176470587,"strike":262.45098039215685,"iv":0.385756862745098,"gamma":0.012445098039215686,"theta":-0.17525098039215686,"vega":0.2798774509803922,"rho":-0.08333327968115187,"breakevenPct":6.011810560937675},{"delta":0.4,"premium":9.19977375565611,"strike":266.2217194570136,"iv":0.38907511312217197,"gamma":0.012822171945701358,"theta":-0.18286787330316742,"vega":0.29122737556561085,"rho":-0.09552265335487894,"breakevenPct":5.247251962041135},{"delta":0.45,"premium":10.89660633484163,"strike":269.9924585218703,"iv":0.39239336349924586,"gamma":0.01319924585218703,"theta":-0.19048476621417798,"vega":0.30257730015082956,"rho":-0.10771202702860601,"breakevenPct":4.482693363144596},{"delta":0.5,"premium":13.185943617854347,"strike":273.90759592795615,"iv":0.3959559122944401,"gamma":0.013004620203602192,"theta":-0.18971848081440879,"vega":0.3012714173844949,"rho":-0.12026659503369369,"breakevenPct":3.883331977869636},{"delta":0.55,"premium":15.476468285043072,"strike":277.8230227094753,"iv":0.3995189506656226,"gamma":0.012808848864526233,"theta":-0.18893539545810492,"vega":0.2999401722787784,"rho":-0.13282189489114887,"breakevenPct":3.2843016491349992},{"delta":0.6,"premium":18.23826815642458,"strike":282.0670391061453,"iv":0.4048486033519553,"gamma":0.01236927374301676,"theta":-0.18529608938547487,"vega":0.29347430167597766,"rho":-0.14570163107204315,"breakevenPct":2.737873255345087},{"delta":0.65,"premium":21.590223463687153,"strike":286.7225325884544,"iv":0.4123905027932961,"gamma":0.0116243947858473,"theta":-0.1780800744878957,"vega":0.2805785847299814,"rho":-0.15898764336967655,"breakevenPct":2.257315753062529},{"delta":0.7,"premium":25.594444444444434,"strike":291.95767195767195,"iv":0.42371005291005287,"gamma":0.010688888888888892,"theta":-0.17002433862433863,"vega":0.26478518518518523,"rho":-0.17275980582989692,"breakevenPct":1.8035299893651857},{"delta":0.75,"premium":31.15,"strike":298.57142857142856,"iv":0.4440142857142857,"gamma":0.009300000000000001,"theta":-0.15997142857142857,"vega":0.2421,"rho":-0.18768821732545926,"breakevenPct":1.4134175498705117},{"delta":0.8,"premium":40.67328767123289,"strike":308.9497716894977,"iv":0.4930593607305937,"gamma":0.007389041095890408,"theta":-0.15386210045662102,"vega":0.21384109589041095,"rho":-0.20563767776458136,"breakevenPct":1.0981960107467537},{"delta":0.85,"premium":59.624693877550996,"strike":328.61224489795916,"iv":0.5964187755102041,"gamma":0.005124897959183676,"theta":-0.1518436734693878,"vega":0.17819510204081637,"rho":-0.23098695937755406,"breakevenPct":0.8360567124532207},{"delta":0.9,"premium":206.28411635027254,"strike":475.03411635027254,"iv":1.3462993908223426,"gamma":0.0017098723542992515,"theta":-0.25673789042212164,"vega":0.13383056428850404,"rho":-0.3573763690570989,"breakevenPct":0.9236313820849313}]}},"errors":["fundamentals:provider_http_429"],"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"}}