{"symbol":"AIZ","url":"https://intraalpha.com/companies/AIZ","capturedAt":"2026-10-23T02:26:16.887Z","state":"ready","quote":{"symbol":"AIZ","last_price":288.85,"prev_close":284.3,"regular_close":288.85,"change":4.55,"change_pct":1.6004,"regular_change":4.55,"regular_change_pct":1.6004,"extended_change":0,"extended_change_pct":0,"bid":116.36,"ask":300,"bid_size":100,"ask_size":300,"volume":300552,"vwap":288.444992,"open":284.43,"high":289.32,"low":284.43,"close":288.85,"trade_count":13011,"last_trade_at":"2026-10-22T23:00:00.003906627Z","last_quote_at":"2026-10-23T00:00:00.066711649Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:26:12.36524253-04:00","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":{"symbol":"AIZ","fetched_at":"2026-10-23T02:26:16.291818+00:00","name":"Assurant, Inc.","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - PROPERTY & CASUALTY","country":"USA","description":"Assurant, Inc. is a global provider of risk management products and services with headquarters in New York City.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":14022747000,"ebitda":1737100000,"pe_ratio":13.61,"peg_ratio":2.159,"book_value":123.48,"dividend_per_share":3.44,"dividend_yield":0.0121,"eps":20.89,"revenue_ttm":13456200000,"gross_profit_ttm":1786000000,"profit_margin":0.079,"operating_margin_ttm":0.117,"return_on_assets_ttm":0.0256,"return_on_equity_ttm":0.183,"quarterly_earnings_growth":0.305,"quarterly_revenue_growth":0.094,"analyst_target_price":326.67,"analyst_number":3,"beta":0.525,"fifty_two_week_high":303,"fifty_two_week_low":203.08,"fifty_day_ma":277.66,"two_hundred_day_ma":252.51,"shares_outstanding":49323800,"forward_pe":10.93,"price_to_sales":1.042,"price_to_book":2.296,"ev_to_revenue":1.078,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:26:16.291818+00:00"},"optionObservedAt":"2026-10-22T19:50:00.876Z","bars":[{"c":281.97,"h":281.97,"l":281.97,"n":29,"o":281.97,"t":"2026-10-16T13:30:00Z","v":13212,"vw":281.97},{"c":283.26,"h":283.26,"l":282.865,"n":38,"o":282.88,"t":"2026-10-16T13:35:00Z","v":642,"vw":283.001667},{"c":282.69,"h":283.495,"l":282.69,"n":28,"o":283.495,"t":"2026-10-16T13:45:00Z","v":591,"vw":283.331382},{"c":284.395,"h":284.4,"l":283.94,"n":78,"o":283.94,"t":"2026-10-16T13:50:00Z","v":2750,"vw":284.287531},{"c":284.285,"h":284.285,"l":283.7,"n":53,"o":283.7,"t":"2026-10-16T13:55:00Z","v":794,"vw":283.9925},{"c":284.27,"h":284.285,"l":284.1604,"n":80,"o":284.285,"t":"2026-10-16T14:00:00Z","v":7855,"vw":284.280119},{"c":283.995,"h":284.64,"l":283.865,"n":111,"o":284.64,"t":"2026-10-16T14:05:00Z","v":4274,"vw":283.999516},{"c":282.995,"h":284.06,"l":282.995,"n":128,"o":284.0408,"t":"2026-10-16T14:10:00Z","v":3734,"vw":283.452219},{"c":283.85,"h":283.85,"l":282.77,"n":127,"o":282.77,"t":"2026-10-16T14:15:00Z","v":2394,"vw":283.509167},{"c":284.095,"h":284.65,"l":283.83,"n":123,"o":283.84,"t":"2026-10-16T14:20:00Z","v":2639,"vw":284.038983},{"c":284.31,"h":284.55,"l":284.31,"n":45,"o":284.55,"t":"2026-10-16T14:25:00Z","v":1000,"vw":284.39},{"c":284.245,"h":284.245,"l":284.02,"n":59,"o":284.24,"t":"2026-10-16T14:35:00Z","v":897,"vw":284.168333},{"c":284.26,"h":284.63,"l":284.08,"n":167,"o":284.195,"t":"2026-10-16T14:40:00Z","v":2766,"vw":284.319416},{"c":284.675,"h":284.675,"l":284,"n":154,"o":284.26,"t":"2026-10-16T14:45:00Z","v":3589,"vw":284.371578},{"c":284.675,"h":284.675,"l":284.2,"n":51,"o":284.2,"t":"2026-10-16T14:50:00Z","v":655,"vw":284.5275},{"c":284.545,"h":284.695,"l":284.545,"n":40,"o":284.695,"t":"2026-10-16T14:55:00Z","v":1061,"vw":284.570983},{"c":285.47,"h":285.47,"l":284.84,"n":240,"o":284.84,"t":"2026-10-16T15:00:00Z","v":3045,"vw":285.127273},{"c":285.23,"h":285.43,"l":285.23,"n":145,"o":285.35,"t":"2026-10-16T15:05:00Z","v":1830,"vw":285.284734},{"c":285.42,"h":285.42,"l":285.3,"n":151,"o":285.31,"t":"2026-10-16T15:10:00Z","v":1947,"vw":285.35129},{"c":285.265,"h":285.67,"l":285.1484,"n":245,"o":285.67,"t":"2026-10-16T15:20:00Z","v":3704,"vw":285.410624},{"c":285.25,"h":285.28,"l":284.97,"n":114,"o":285.07,"t":"2026-10-16T15:25:00Z","v":1312,"vw":285.128},{"c":285.32,"h":285.32,"l":285.3,"n":35,"o":285.3,"t":"2026-10-16T15:30:00Z","v":366,"vw":285.313103},{"c":284.615,"h":285.29,"l":284.615,"n":82,"o":285.29,"t":"2026-10-16T15:35:00Z","v":1201,"vw":284.856576},{"c":284.45,"h":284.5,"l":284.45,"n":32,"o":284.5,"t":"2026-10-16T15:40:00Z","v":816,"vw":284.474087},{"c":283.885,"h":284.38,"l":283.885,"n":79,"o":284.38,"t":"2026-10-16T15:45:00Z","v":1586,"vw":284.06},{"c":283.86,"h":284.105,"l":283.86,"n":98,"o":283.87,"t":"2026-10-16T15:50:00Z","v":2231,"vw":283.902403},{"c":283.48,"h":283.935,"l":283.43,"n":195,"o":283.935,"t":"2026-10-16T15:55:00Z","v":5273,"vw":283.691756},{"c":283.72,"h":283.8,"l":283.38,"n":99,"o":283.42,"t":"2026-10-16T16:00:00Z","v":2444,"vw":283.597222},{"c":283.37,"h":283.93,"l":283,"n":395,"o":283.76,"t":"2026-10-16T16:05:00Z","v":16244,"vw":283.568466},{"c":283.27,"h":283.275,"l":283.24,"n":111,"o":283.245,"t":"2026-10-16T16:10:00Z","v":2499,"vw":283.251},{"c":282.65,"h":283.27,"l":282.64,"n":189,"o":283.27,"t":"2026-10-16T16:15:00Z","v":11031,"vw":283.078427},{"c":282.825,"h":283.035,"l":282.6625,"n":168,"o":282.96,"t":"2026-10-16T16:20:00Z","v":2758,"vw":282.923542},{"c":282.47,"h":282.8865,"l":282.47,"n":63,"o":282.8865,"t":"2026-10-16T16:25:00Z","v":1133,"vw":282.737161},{"c":282.89,"h":282.97,"l":282.89,"n":42,"o":282.97,"t":"2026-10-16T16:30:00Z","v":537,"vw":282.93},{"c":282.86,"h":282.86,"l":282.86,"n":13,"o":282.86,"t":"2026-10-16T16:35:00Z","v":219,"vw":282.86},{"c":282.67,"h":282.9,"l":282.5,"n":35,"o":282.7316,"t":"2026-10-16T16:40:00Z","v":1154,"vw":282.6886},{"c":282.275,"h":282.59,"l":282.275,"n":114,"o":282.42,"t":"2026-10-16T16:45:00Z","v":2366,"vw":282.395903},{"c":282.07,"h":282.17,"l":282.07,"n":105,"o":282.17,"t":"2026-10-16T16:50:00Z","v":1120,"vw":282.092},{"c":282.27,"h":282.28,"l":282.135,"n":91,"o":282.27,"t":"2026-10-16T16:55:00Z","v":2030,"vw":282.236983},{"c":282.115,"h":282.29,"l":282.115,"n":98,"o":282.29,"t":"2026-10-16T17:00:00Z","v":1741,"vw":282.226673},{"c":281.94,"h":282.08,"l":281.87,"n":130,"o":281.98,"t":"2026-10-16T17:10:00Z","v":2810,"vw":281.93963},{"c":281.95,"h":281.96,"l":281.855,"n":172,"o":281.855,"t":"2026-10-16T17:15:00Z","v":1819,"vw":281.92915},{"c":281.94,"h":281.97,"l":281.8325,"n":193,"o":281.84,"t":"2026-10-16T17:20:00Z","v":2136,"vw":281.897246},{"c":282.5,"h":282.54,"l":282.03,"n":239,"o":282.04,"t":"2026-10-16T17:25:00Z","v":3514,"vw":282.262126},{"c":282.4,"h":282.5,"l":282.21,"n":120,"o":282.5,"t":"2026-10-16T17:30:00Z","v":3386,"vw":282.323404},{"c":282.491,"h":282.55,"l":282.47,"n":128,"o":282.48,"t":"2026-10-16T17:35:00Z","v":3152,"vw":282.495414},{"c":282.57,"h":282.59,"l":282.46,"n":181,"o":282.59,"t":"2026-10-16T17:40:00Z","v":2339,"vw":282.538333},{"c":282.58,"h":282.61,"l":282.33,"n":122,"o":282.425,"t":"2026-10-16T17:45:00Z","v":1985,"vw":282.470104},{"c":282.385,"h":282.415,"l":282.3775,"n":153,"o":282.41,"t":"2026-10-16T17:50:00Z","v":2679,"vw":282.395851},{"c":282.21,"h":282.395,"l":282.21,"n":59,"o":282.25,"t":"2026-10-16T17:55:00Z","v":1251,"vw":282.27375},{"c":282.38,"h":282.38,"l":282.02,"n":102,"o":282.02,"t":"2026-10-16T18:00:00Z","v":2651,"vw":282.323},{"c":282.345,"h":282.47,"l":282.3325,"n":118,"o":282.39,"t":"2026-10-16T18:05:00Z","v":1660,"vw":282.397917},{"c":282.65,"h":282.65,"l":282.43,"n":171,"o":282.46,"t":"2026-10-16T18:10:00Z","v":2739,"vw":282.488698},{"c":282.74,"h":282.74,"l":282.56,"n":178,"o":282.65,"t":"2026-10-16T18:15:00Z","v":2648,"vw":282.661357},{"c":282.84,"h":282.85,"l":282.74,"n":37,"o":282.74,"t":"2026-10-16T18:20:00Z","v":645,"vw":282.81},{"c":282.54,"h":282.84,"l":282.54,"n":159,"o":282.735,"t":"2026-10-16T18:25:00Z","v":2210,"vw":282.722778},{"c":282.65,"h":282.65,"l":282.47,"n":192,"o":282.54,"t":"2026-10-16T18:30:00Z","v":2651,"vw":282.574968},{"c":283.14,"h":283.14,"l":282.62,"n":204,"o":282.62,"t":"2026-10-16T18:35:00Z","v":3687,"vw":282.881577},{"c":283.14,"h":283.14,"l":283.08,"n":184,"o":283.14,"t":"2026-10-16T18:40:00Z","v":1883,"vw":283.125},{"c":283.065,"h":283.6,"l":282.98,"n":350,"o":283.285,"t":"2026-10-16T18:45:00Z","v":6211,"vw":283.299084},{"c":283.255,"h":283.255,"l":283.11,"n":146,"o":283.23,"t":"2026-10-16T18:55:00Z","v":2401,"vw":283.237059},{"c":283.35,"h":283.43,"l":283.35,"n":105,"o":283.43,"t":"2026-10-16T19:00:00Z","v":1183,"vw":283.403333},{"c":283.455,"h":283.705,"l":283.455,"n":218,"o":283.46,"t":"2026-10-16T19:05:00Z","v":3111,"vw":283.565981},{"c":283.43,"h":283.68,"l":283.25,"n":246,"o":283.68,"t":"2026-10-16T19:10:00Z","v":4086,"vw":283.463161},{"c":283.38,"h":283.7399,"l":283.345,"n":129,"o":283.43,"t":"2026-10-16T19:15:00Z","v":2343,"vw":283.479519},{"c":283.54,"h":283.66,"l":283.2725,"n":265,"o":283.2725,"t":"2026-10-16T19:20:00Z","v":4725,"vw":283.505255},{"c":282.92,"h":283.45,"l":282.92,"n":95,"o":283.45,"t":"2026-10-16T19:25:00Z","v":1730,"vw":283.181429},{"c":283.405,"h":283.57,"l":283.23,"n":392,"o":283.27,"t":"2026-10-16T19:30:00Z","v":7234,"vw":283.379589},{"c":282.6,"h":283.325,"l":282.6,"n":198,"o":283.325,"t":"2026-10-16T19:35:00Z","v":3475,"vw":283.016979},{"c":282.53,"h":282.66,"l":282.3,"n":130,"o":282.595,"t":"2026-10-16T19:40:00Z","v":4174,"vw":282.352585},{"c":282.83,"h":282.92,"l":282.47,"n":599,"o":282.57,"t":"2026-10-16T19:45:00Z","v":13178,"vw":282.733123},{"c":283.01,"h":283.235,"l":282.91,"n":479,"o":282.93,"t":"2026-10-16T19:50:00Z","v":9384,"vw":283.031292},{"c":283.39,"h":283.5,"l":282.9175,"n":1353,"o":282.93,"t":"2026-10-16T19:55:00Z","v":32098,"vw":283.163907},{"c":283.31,"h":283.48,"l":283.31,"n":52,"o":283.48,"t":"2026-10-16T20:00:00Z","v":111328,"vw":283.310981},{"c":283.3,"h":283.3,"l":283.3,"n":1,"o":283.3,"t":"2026-10-16T22:05:00Z","v":242,"vw":283.3},{"c":282.25,"h":282.25,"l":281.33,"n":39,"o":281.33,"t":"2026-10-19T13:30:00Z","v":3363,"vw":281.358813},{"c":283.045,"h":283.045,"l":283.045,"n":12,"o":283.045,"t":"2026-10-19T13:40:00Z","v":179,"vw":283.045},{"c":281.0826,"h":282.9,"l":281.0826,"n":69,"o":282.395,"t":"2026-10-19T13:50:00Z","v":1247,"vw":282.012333},{"c":281.59,"h":281.59,"l":281.59,"n":19,"o":281.59,"t":"2026-10-19T13:55:00Z","v":205,"vw":281.59},{"c":282,"h":282,"l":282,"n":61,"o":282,"t":"2026-10-19T14:00:00Z","v":1222,"vw":282},{"c":282,"h":282.335,"l":281.5,"n":167,"o":282.3175,"t":"2026-10-19T14:05:00Z","v":10617,"vw":281.91896},{"c":282.12,"h":282.12,"l":281.51,"n":60,"o":281.55,"t":"2026-10-19T14:10:00Z","v":1241,"vw":281.655204},{"c":281.525,"h":281.81,"l":280.9401,"n":61,"o":281.81,"t":"2026-10-19T14:15:00Z","v":1268,"vw":281.442512},{"c":280.925,"h":281.465,"l":280.925,"n":65,"o":281.465,"t":"2026-10-19T14:20:00Z","v":578,"vw":281.195},{"c":280.35,"h":280.825,"l":280.35,"n":31,"o":280.825,"t":"2026-10-19T14:25:00Z","v":504,"vw":280.561111},{"c":281.2,"h":281.2,"l":281.2,"n":75,"o":281.2,"t":"2026-10-19T14:30:00Z","v":1258,"vw":281.2},{"c":280.9175,"h":281.32,"l":280.9175,"n":51,"o":281.32,"t":"2026-10-19T14:40:00Z","v":814,"vw":281.112197},{"c":281.07,"h":281.08,"l":280.83,"n":76,"o":280.83,"t":"2026-10-19T14:45:00Z","v":801,"vw":280.9355},{"c":281.04,"h":281.29,"l":280.7,"n":71,"o":280.7,"t":"2026-10-19T14:55:00Z","v":1053,"vw":281.002},{"c":281.32,"h":281.32,"l":281.29,"n":46,"o":281.31,"t":"2026-10-19T15:00:00Z","v":1010,"vw":281.306509},{"c":281.08,"h":281.31,"l":281,"n":66,"o":281.31,"t":"2026-10-19T15:05:00Z","v":1741,"vw":281.046457},{"c":281.445,"h":281.54,"l":281.445,"n":53,"o":281.54,"t":"2026-10-19T15:10:00Z","v":928,"vw":281.463664},{"c":281.565,"h":281.79,"l":281.545,"n":69,"o":281.79,"t":"2026-10-19T15:15:00Z","v":1215,"vw":281.629523},{"c":281.58,"h":281.58,"l":281.58,"n":27,"o":281.58,"t":"2026-10-19T15:20:00Z","v":192,"vw":281.58},{"c":281.59,"h":281.59,"l":281.59,"n":34,"o":281.59,"t":"2026-10-19T15:25:00Z","v":332,"vw":281.59},{"c":281.2,"h":281.56,"l":281.2,"n":91,"o":281.56,"t":"2026-10-19T15:30:00Z","v":1554,"vw":281.299},{"c":281.545,"h":281.55,"l":281.2,"n":113,"o":281.2,"t":"2026-10-19T15:35:00Z","v":2870,"vw":281.505459},{"c":281.835,"h":281.86,"l":281.78,"n":83,"o":281.82,"t":"2026-10-19T15:40:00Z","v":959,"vw":281.831},{"c":281.675,"h":281.675,"l":281.675,"n":10,"o":281.675,"t":"2026-10-19T15:45:00Z","v":111,"vw":281.675},{"c":281.2,"h":281.39,"l":281.2,"n":48,"o":281.39,"t":"2026-10-19T15:50:00Z","v":735,"vw":281.295},{"c":281.39,"h":281.39,"l":281.155,"n":33,"o":281.155,"t":"2026-10-19T15:55:00Z","v":246,"vw":281.2725},{"c":281.08,"h":281.22,"l":281.0025,"n":205,"o":281.22,"t":"2026-10-19T16:00:00Z","v":10165,"vw":281.154276},{"c":281.04,"h":281.04,"l":281.04,"n":20,"o":281.04,"t":"2026-10-19T16:10:00Z","v":165,"vw":281.04},{"c":281.32,"h":281.32,"l":281.08,"n":91,"o":281.08,"t":"2026-10-19T16:15:00Z","v":1854,"vw":281.269},{"c":281.02,"h":281.265,"l":281.02,"n":66,"o":281.265,"t":"2026-10-19T16:20:00Z","v":1216,"vw":281.159167},{"c":281.16,"h":281.16,"l":281.13,"n":30,"o":281.13,"t":"2026-10-19T16:30:00Z","v":501,"vw":281.146333},{"c":281.28,"h":281.28,"l":281.28,"n":10,"o":281.28,"t":"2026-10-19T16:35:00Z","v":141,"vw":281.28},{"c":281.455,"h":281.46,"l":281.335,"n":78,"o":281.43,"t":"2026-10-19T16:40:00Z","v":1385,"vw":281.43},{"c":281.98,"h":281.98,"l":281.52,"n":141,"o":281.52,"t":"2026-10-19T16:45:00Z","v":2479,"vw":281.73},{"c":282.1,"h":282.1,"l":282.08,"n":31,"o":282.08,"t":"2026-10-19T16:50:00Z","v":579,"vw":282.086667},{"c":282.22,"h":282.22,"l":282.22,"n":49,"o":282.22,"t":"2026-10-19T16:55:00Z","v":689,"vw":282.22},{"c":281.8,"h":282.2,"l":281.8,"n":128,"o":282.2,"t":"2026-10-19T17:00:00Z","v":1968,"vw":281.961111},{"c":281.99,"h":281.99,"l":281.99,"n":32,"o":281.99,"t":"2026-10-19T17:05:00Z","v":498,"vw":281.99},{"c":281.89,"h":281.99,"l":281.74,"n":81,"o":281.89,"t":"2026-10-19T17:10:00Z","v":1379,"vw":281.87},{"c":281.53,"h":281.735,"l":281.4,"n":76,"o":281.735,"t":"2026-10-19T17:15:00Z","v":2184,"vw":281.528215},{"c":281.33,"h":281.495,"l":281.33,"n":95,"o":281.495,"t":"2026-10-19T17:20:00Z","v":959,"vw":281.426078},{"c":281.535,"h":281.65,"l":281.535,"n":82,"o":281.62,"t":"2026-10-19T17:25:00Z","v":1928,"vw":281.566666},{"c":281.62,"h":281.64,"l":281.555,"n":79,"o":281.64,"t":"2026-10-19T17:30:00Z","v":1008,"vw":281.5925},{"c":281.8,"h":281.8,"l":281.52,"n":155,"o":281.66,"t":"2026-10-19T17:35:00Z","v":1990,"vw":281.693125},{"c":281.765,"h":281.79,"l":281.76,"n":49,"o":281.79,"t":"2026-10-19T17:40:00Z","v":582,"vw":281.76875},{"c":281.755,"h":281.755,"l":281.755,"n":25,"o":281.755,"t":"2026-10-19T17:45:00Z","v":189,"vw":281.755},{"c":282.045,"h":282.045,"l":281.94,"n":128,"o":281.94,"t":"2026-10-19T17:50:00Z","v":1670,"vw":281.96875},{"c":282.01,"h":282.12,"l":281.83,"n":71,"o":282.12,"t":"2026-10-19T17:55:00Z","v":2592,"vw":282.010625},{"c":281.975,"h":282.05,"l":281.86,"n":49,"o":282.05,"t":"2026-10-19T18:00:00Z","v":818,"vw":281.98375},{"c":281.985,"h":282.01,"l":281.985,"n":44,"o":282.01,"t":"2026-10-19T18:05:00Z","v":848,"vw":281.995},{"c":282.215,"h":282.215,"l":281.87,"n":138,"o":281.985,"t":"2026-10-19T18:10:00Z","v":2616,"vw":282.021111},{"c":282.33,"h":282.33,"l":282.21,"n":69,"o":282.21,"t":"2026-10-19T18:15:00Z","v":1171,"vw":282.249},{"c":282.19,"h":282.43,"l":282.19,"n":44,"o":282.43,"t":"2026-10-19T18:20:00Z","v":2124,"vw":282.281489},{"c":282.23,"h":282.325,"l":282.23,"n":46,"o":282.325,"t":"2026-10-19T18:25:00Z","v":1028,"vw":282.249},{"c":282.04,"h":282.25,"l":282.04,"n":66,"o":282.25,"t":"2026-10-19T18:30:00Z","v":1237,"vw":282.095357},{"c":282.1175,"h":282.1175,"l":282.1175,"n":22,"o":282.1175,"t":"2026-10-19T18:35:00Z","v":261,"vw":282.1175},{"c":282.07,"h":282.3,"l":282.07,"n":66,"o":282.3,"t":"2026-10-19T18:40:00Z","v":1229,"vw":282.185},{"c":282.015,"h":282.0375,"l":281.995,"n":54,"o":281.995,"t":"2026-10-19T18:45:00Z","v":901,"vw":282.0105},{"c":281.525,"h":281.73,"l":280.99,"n":197,"o":281.57,"t":"2026-10-19T18:55:00Z","v":3849,"vw":281.515},{"c":281.85,"h":281.85,"l":281.57,"n":108,"o":281.75,"t":"2026-10-19T19:00:00Z","v":1654,"vw":281.76129},{"c":281.95,"h":281.95,"l":281.81,"n":35,"o":281.81,"t":"2026-10-19T19:05:00Z","v":531,"vw":281.871922},{"c":281.3,"h":281.45,"l":281.23,"n":130,"o":281.42,"t":"2026-10-19T19:10:00Z","v":3262,"vw":281.365811},{"c":280.84,"h":281.215,"l":280.84,"n":55,"o":281.215,"t":"2026-10-19T19:15:00Z","v":1175,"vw":280.988414},{"c":280.88,"h":281.115,"l":280.67,"n":283,"o":280.67,"t":"2026-10-19T19:20:00Z","v":9011,"vw":280.899944},{"c":280.92,"h":280.92,"l":280.7801,"n":149,"o":280.88,"t":"2026-10-19T19:25:00Z","v":2841,"vw":280.889315},{"c":280.89,"h":281.07,"l":280.8,"n":227,"o":280.88,"t":"2026-10-19T19:30:00Z","v":4789,"vw":280.925998},{"c":280.72,"h":280.85,"l":280.72,"n":59,"o":280.82,"t":"2026-10-19T19:35:00Z","v":1303,"vw":280.774231},{"c":280.55,"h":280.66,"l":280.26,"n":239,"o":280.26,"t":"2026-10-19T19:40:00Z","v":3199,"vw":280.50342},{"c":280.94,"h":280.94,"l":280.5625,"n":228,"o":280.565,"t":"2026-10-19T19:45:00Z","v":4624,"vw":280.759292},{"c":281.07,"h":281.1175,"l":281.01,"n":148,"o":281.01,"t":"2026-10-19T19:50:00Z","v":2329,"vw":281.072244},{"c":280.67,"h":280.915,"l":280.54,"n":1272,"o":280.86,"t":"2026-10-19T19:55:00Z","v":24690,"vw":280.737764},{"c":280.56,"h":280.67,"l":280.56,"n":62,"o":280.67,"t":"2026-10-19T20:00:00Z","v":88354,"vw":280.560766},{"c":282.51,"h":282.51,"l":282.3,"n":25,"o":282.3,"t":"2026-10-20T13:30:00Z","v":2726,"vw":282.30832},{"c":283.05,"h":285.8344,"l":283.05,"n":35,"o":283.225,"t":"2026-10-20T13:35:00Z","v":1235,"vw":284.296325},{"c":284.46,"h":284.46,"l":283.705,"n":83,"o":283.92,"t":"2026-10-20T13:40:00Z","v":1656,"vw":283.961166},{"c":283.71,"h":284.5,"l":283.385,"n":148,"o":283.385,"t":"2026-10-20T13:45:00Z","v":6501,"vw":283.864828},{"c":285.1825,"h":285.26,"l":284.43,"n":49,"o":284.43,"t":"2026-10-20T13:50:00Z","v":2165,"vw":285.10105},{"c":285.24,"h":285.26,"l":285.24,"n":48,"o":285.26,"t":"2026-10-20T13:55:00Z","v":803,"vw":285.255},{"c":283.97,"h":284.62,"l":283.89,"n":80,"o":284.62,"t":"2026-10-20T14:00:00Z","v":3813,"vw":284.490716},{"c":282.85,"h":283.96,"l":282.85,"n":68,"o":283.91,"t":"2026-10-20T14:05:00Z","v":1199,"vw":283.263571},{"c":282.735,"h":283.28,"l":282.7,"n":89,"o":282.7,"t":"2026-10-20T14:10:00Z","v":1867,"vw":282.803248},{"c":283.49,"h":283.5,"l":282.84,"n":87,"o":282.84,"t":"2026-10-20T14:15:00Z","v":2039,"vw":283.392047},{"c":283.97,"h":284.02,"l":283.8,"n":84,"o":283.91,"t":"2026-10-20T14:20:00Z","v":1749,"vw":283.91035},{"c":283.15,"h":283.88,"l":283.15,"n":117,"o":283.88,"t":"2026-10-20T14:25:00Z","v":3317,"vw":283.480439},{"c":284.18,"h":284.25,"l":284.13,"n":31,"o":284.24,"t":"2026-10-20T14:30:00Z","v":506,"vw":284.2},{"c":283.91,"h":283.91,"l":283.91,"n":37,"o":283.91,"t":"2026-10-20T14:35:00Z","v":676,"vw":283.91},{"c":285.07,"h":285.07,"l":284.15,"n":199,"o":284.22,"t":"2026-10-20T14:40:00Z","v":7870,"vw":284.301233},{"c":285.24,"h":285.24,"l":285.15,"n":93,"o":285.18,"t":"2026-10-20T14:45:00Z","v":2089,"vw":285.212803},{"c":284.81,"h":285.62,"l":284.81,"n":161,"o":285.62,"t":"2026-10-20T14:50:00Z","v":3063,"vw":285.185954},{"c":285.05,"h":285.06,"l":284.62,"n":67,"o":285.0372,"t":"2026-10-20T14:55:00Z","v":1265,"vw":284.900178},{"c":284.47,"h":284.95,"l":284.47,"n":121,"o":284.95,"t":"2026-10-20T15:00:00Z","v":2547,"vw":284.624},{"c":284.43,"h":284.43,"l":284.025,"n":90,"o":284.08,"t":"2026-10-20T15:05:00Z","v":2185,"vw":284.1357},{"c":284.055,"h":284.32,"l":284.055,"n":45,"o":284.32,"t":"2026-10-20T15:10:00Z","v":724,"vw":284.145},{"c":284.3625,"h":284.79,"l":284.3625,"n":125,"o":284.63,"t":"2026-10-20T15:15:00Z","v":3381,"vw":284.595179},{"c":284.53,"h":284.53,"l":284.5,"n":52,"o":284.5,"t":"2026-10-20T15:20:00Z","v":870,"vw":284.511667},{"c":284.5,"h":284.5,"l":284.41,"n":49,"o":284.41,"t":"2026-10-20T15:25:00Z","v":951,"vw":284.455},{"c":284.5,"h":284.63,"l":284.41,"n":138,"o":284.47,"t":"2026-10-20T15:30:00Z","v":1902,"vw":284.475},{"c":284.885,"h":285.22,"l":284.4,"n":196,"o":284.4,"t":"2026-10-20T15:35:00Z","v":5056,"vw":284.715235},{"c":285.57,"h":285.57,"l":284.955,"n":105,"o":284.955,"t":"2026-10-20T15:40:00Z","v":1499,"vw":285.24375},{"c":284.98,"h":285.41,"l":284.98,"n":92,"o":285.26,"t":"2026-10-20T15:45:00Z","v":1354,"vw":285.179},{"c":285.23,"h":285.23,"l":285.23,"n":14,"o":285.23,"t":"2026-10-20T15:50:00Z","v":317,"vw":285.23},{"c":284.815,"h":285.23,"l":284.815,"n":121,"o":285.23,"t":"2026-10-20T15:55:00Z","v":1913,"vw":284.921875},{"c":284.7,"h":284.78,"l":284.7,"n":99,"o":284.78,"t":"2026-10-20T16:00:00Z","v":1164,"vw":284.747},{"c":284.47,"h":284.48,"l":284.345,"n":160,"o":284.48,"t":"2026-10-20T16:05:00Z","v":2061,"vw":284.439375},{"c":284.45,"h":284.46,"l":284.24,"n":64,"o":284.44,"t":"2026-10-20T16:10:00Z","v":886,"vw":284.366},{"c":284.25,"h":284.43,"l":284.25,"n":63,"o":284.43,"t":"2026-10-20T16:15:00Z","v":692,"vw":284.31},{"c":284.11,"h":284.31,"l":284.08,"n":182,"o":284.08,"t":"2026-10-20T16:20:00Z","v":1996,"vw":284.135455},{"c":283.97,"h":284.11,"l":283.88,"n":173,"o":284.11,"t":"2026-10-20T16:25:00Z","v":2149,"vw":284.057143},{"c":284.33,"h":284.33,"l":283.825,"n":115,"o":284.03,"t":"2026-10-20T16:30:00Z","v":2851,"vw":284.020123},{"c":284.31,"h":284.31,"l":284.26,"n":38,"o":284.3,"t":"2026-10-20T16:35:00Z","v":603,"vw":284.2875},{"c":284.23,"h":284.29,"l":284.23,"n":71,"o":284.23,"t":"2026-10-20T16:40:00Z","v":1532,"vw":284.260075},{"c":284.48,"h":284.48,"l":284.42,"n":22,"o":284.42,"t":"2026-10-20T16:45:00Z","v":289,"vw":284.45},{"c":284.42,"h":284.48,"l":284.21,"n":65,"o":284.48,"t":"2026-10-20T16:50:00Z","v":1451,"vw":284.415565},{"c":284.5,"h":284.5,"l":284.42,"n":79,"o":284.46,"t":"2026-10-20T16:55:00Z","v":1216,"vw":284.450151},{"c":284.57,"h":284.57,"l":284.4,"n":101,"o":284.57,"t":"2026-10-20T17:00:00Z","v":1687,"vw":284.476667},{"c":283.78,"h":284.51,"l":283.78,"n":178,"o":284.405,"t":"2026-10-20T17:05:00Z","v":5678,"vw":284.097419},{"c":283.715,"h":283.82,"l":283.7,"n":110,"o":283.7,"t":"2026-10-20T17:10:00Z","v":2802,"vw":283.71},{"c":283.385,"h":283.67,"l":283.375,"n":135,"o":283.67,"t":"2026-10-20T17:15:00Z","v":1507,"vw":283.442},{"c":283.38,"h":283.405,"l":283.38,"n":90,"o":283.405,"t":"2026-10-20T17:20:00Z","v":1800,"vw":283.389643},{"c":283.365,"h":283.375,"l":283.365,"n":100,"o":283.375,"t":"2026-10-20T17:25:00Z","v":1023,"vw":283.369},{"c":283.365,"h":283.37,"l":283.21,"n":270,"o":283.355,"t":"2026-10-20T17:30:00Z","v":4670,"vw":283.345435},{"c":283.63,"h":283.63,"l":283.355,"n":163,"o":283.36,"t":"2026-10-20T17:35:00Z","v":3228,"vw":283.44725},{"c":283.61,"h":283.625,"l":283.58,"n":86,"o":283.615,"t":"2026-10-20T17:40:00Z","v":1656,"vw":283.609167},{"c":283.9,"h":283.9,"l":283.72,"n":158,"o":283.72,"t":"2026-10-20T17:45:00Z","v":2241,"vw":283.777222},{"c":283.8,"h":283.91,"l":283.77,"n":85,"o":283.91,"t":"2026-10-20T17:50:00Z","v":1165,"vw":283.814167},{"c":284.02,"h":284.08,"l":284,"n":88,"o":284.02,"t":"2026-10-20T17:55:00Z","v":1065,"vw":284.038571},{"c":283.9,"h":284.12,"l":283.9,"n":138,"o":284.05,"t":"2026-10-20T18:00:00Z","v":2173,"vw":284.036071},{"c":283.91,"h":283.91,"l":283.91,"n":24,"o":283.91,"t":"2026-10-20T18:05:00Z","v":204,"vw":283.91},{"c":283.98,"h":284.1,"l":283.93,"n":140,"o":283.93,"t":"2026-10-20T18:10:00Z","v":2262,"vw":283.987143},{"c":284.015,"h":284.09,"l":283.96,"n":105,"o":284.01,"t":"2026-10-20T18:15:00Z","v":1966,"vw":284.042857},{"c":283.85,"h":283.85,"l":283.815,"n":55,"o":283.815,"t":"2026-10-20T18:20:00Z","v":620,"vw":283.8325},{"c":283.85,"h":283.85,"l":283.85,"n":50,"o":283.85,"t":"2026-10-20T18:25:00Z","v":749,"vw":283.85},{"c":284.37,"h":284.37,"l":283.845,"n":97,"o":283.845,"t":"2026-10-20T18:30:00Z","v":1808,"vw":284.2015},{"c":283.985,"h":284.37,"l":283.985,"n":73,"o":284.37,"t":"2026-10-20T18:35:00Z","v":891,"vw":284.121875},{"c":283.98,"h":284.22,"l":283.6,"n":94,"o":283.915,"t":"2026-10-20T18:40:00Z","v":2480,"vw":283.980926},{"c":283.905,"h":283.985,"l":283.905,"n":85,"o":283.985,"t":"2026-10-20T18:45:00Z","v":1115,"vw":283.945},{"c":283.945,"h":283.945,"l":283.85,"n":90,"o":283.85,"t":"2026-10-20T18:50:00Z","v":840,"vw":283.913333},{"c":283.93,"h":283.93,"l":283.835,"n":123,"o":283.85,"t":"2026-10-20T18:55:00Z","v":1927,"vw":283.851415},{"c":283.77,"h":283.99,"l":283.77,"n":78,"o":283.99,"t":"2026-10-20T19:00:00Z","v":1053,"vw":283.853333},{"c":283.93,"h":283.93,"l":283.57,"n":98,"o":283.57,"t":"2026-10-20T19:05:00Z","v":1613,"vw":283.787308},{"c":283.88,"h":283.96,"l":283.88,"n":129,"o":283.93,"t":"2026-10-20T19:10:00Z","v":2075,"vw":283.922232},{"c":283.8175,"h":283.8175,"l":283.81,"n":55,"o":283.81,"t":"2026-10-20T19:15:00Z","v":1050,"vw":283.811563},{"c":283.18,"h":283.82,"l":283.18,"n":215,"o":283.82,"t":"2026-10-20T19:20:00Z","v":4610,"vw":283.462955},{"c":283.325,"h":283.42,"l":283.305,"n":93,"o":283.42,"t":"2026-10-20T19:25:00Z","v":2227,"vw":283.34625},{"c":283.28,"h":283.28,"l":283.28,"n":37,"o":283.28,"t":"2026-10-20T19:30:00Z","v":593,"vw":283.28},{"c":283.66,"h":283.75,"l":283.52,"n":154,"o":283.52,"t":"2026-10-20T19:35:00Z","v":2533,"vw":283.665797},{"c":283.765,"h":283.77,"l":283.5,"n":217,"o":283.5,"t":"2026-10-20T19:40:00Z","v":4224,"vw":283.652592},{"c":283.48,"h":283.68,"l":283.47,"n":198,"o":283.68,"t":"2026-10-20T19:45:00Z","v":3458,"vw":283.564},{"c":283.57,"h":283.76,"l":283.57,"n":341,"o":283.71,"t":"2026-10-20T19:50:00Z","v":6973,"vw":283.65708},{"c":283.56,"h":284.18,"l":283.51,"n":1373,"o":283.83,"t":"2026-10-20T19:55:00Z","v":36303,"vw":283.821256},{"c":283.61,"h":283.61,"l":283.61,"n":65,"o":283.61,"t":"2026-10-20T20:00:00Z","v":91112,"vw":283.61},{"c":285.43,"h":286,"l":283.82,"n":51,"o":285.18,"t":"2026-10-21T13:30:00Z","v":3555,"vw":285.185392},{"c":284.915,"h":284.915,"l":284.525,"n":18,"o":284.525,"t":"2026-10-21T13:35:00Z","v":437,"vw":284.72},{"c":285.03,"h":285.13,"l":285.03,"n":17,"o":285.13,"t":"2026-10-21T13:40:00Z","v":364,"vw":285.08},{"c":284.64,"h":284.92,"l":284.64,"n":31,"o":284.92,"t":"2026-10-21T13:45:00Z","v":516,"vw":284.805},{"c":285.06,"h":285.06,"l":284.06,"n":58,"o":284.06,"t":"2026-10-21T13:50:00Z","v":821,"vw":284.345},{"c":285.27,"h":285.29,"l":284.94,"n":34,"o":284.94,"t":"2026-10-21T13:55:00Z","v":895,"vw":285.146},{"c":284.67,"h":284.68,"l":284.29,"n":123,"o":284.66,"t":"2026-10-21T14:00:00Z","v":2511,"vw":284.547152},{"c":285.63,"h":285.9493,"l":284.96,"n":142,"o":284.96,"t":"2026-10-21T14:10:00Z","v":2059,"vw":285.542161},{"c":285.51,"h":285.73,"l":284.97,"n":68,"o":285.32,"t":"2026-10-21T14:15:00Z","v":1012,"vw":285.357},{"c":285.28,"h":285.32,"l":285.28,"n":24,"o":285.32,"t":"2026-10-21T14:20:00Z","v":507,"vw":285.297778},{"c":284.73,"h":284.81,"l":284.35,"n":178,"o":284.75,"t":"2026-10-21T14:25:00Z","v":4163,"vw":284.614404},{"c":284.835,"h":284.86,"l":284.835,"n":34,"o":284.86,"t":"2026-10-21T14:30:00Z","v":644,"vw":284.846},{"c":284.87,"h":285.46,"l":284.87,"n":61,"o":285.46,"t":"2026-10-21T14:35:00Z","v":1399,"vw":285.003571},{"c":285.3,"h":285.3,"l":285.1325,"n":39,"o":285.1325,"t":"2026-10-21T14:40:00Z","v":456,"vw":285.21625},{"c":285.75,"h":285.75,"l":285.42,"n":37,"o":285.42,"t":"2026-10-21T14:45:00Z","v":473,"vw":285.533606},{"c":284.75,"h":285.46,"l":284.75,"n":48,"o":285.46,"t":"2026-10-21T14:50:00Z","v":1488,"vw":285.312882},{"c":285.09,"h":285.42,"l":285.09,"n":26,"o":285.42,"t":"2026-10-21T14:55:00Z","v":340,"vw":285.259024},{"c":284.77,"h":284.78,"l":284.49,"n":111,"o":284.78,"t":"2026-10-21T15:00:00Z","v":2956,"vw":284.717769},{"c":284.78,"h":284.78,"l":284.78,"n":13,"o":284.78,"t":"2026-10-21T15:05:00Z","v":163,"vw":284.78},{"c":285.085,"h":285.23,"l":284.76,"n":217,"o":284.95,"t":"2026-10-21T15:10:00Z","v":6912,"vw":285.000927},{"c":285.085,"h":285.12,"l":285.085,"n":18,"o":285.12,"t":"2026-10-21T15:15:00Z","v":346,"vw":285.108333},{"c":285.53,"h":285.53,"l":285.45,"n":65,"o":285.45,"t":"2026-10-21T15:25:00Z","v":1052,"vw":285.4775},{"c":284.795,"h":285.45,"l":284.795,"n":96,"o":285.45,"t":"2026-10-21T15:30:00Z","v":1755,"vw":285.301405},{"c":284.73,"h":285.01,"l":284.7,"n":61,"o":285.01,"t":"2026-10-21T15:35:00Z","v":1089,"vw":284.8625},{"c":285.055,"h":285.055,"l":284.805,"n":56,"o":284.805,"t":"2026-10-21T15:40:00Z","v":1803,"vw":284.988703},{"c":284.815,"h":285,"l":284.815,"n":33,"o":285,"t":"2026-10-21T15:45:00Z","v":871,"vw":284.963},{"c":285.09,"h":285.09,"l":285.09,"n":20,"o":285.09,"t":"2026-10-21T15:50:00Z","v":202,"vw":285.09},{"c":285.01,"h":285.01,"l":284.857,"n":56,"o":284.857,"t":"2026-10-21T16:00:00Z","v":1307,"vw":284.996091},{"c":284.93,"h":284.97,"l":284.93,"n":47,"o":284.97,"t":"2026-10-21T16:05:00Z","v":419,"vw":284.956667},{"c":284.845,"h":284.88,"l":284.77,"n":43,"o":284.88,"t":"2026-10-21T16:10:00Z","v":475,"vw":284.831667},{"c":284.835,"h":284.88,"l":284.835,"n":47,"o":284.88,"t":"2026-10-21T16:15:00Z","v":644,"vw":284.865},{"c":284.365,"h":284.82,"l":284.365,"n":232,"o":284.82,"t":"2026-10-21T16:20:00Z","v":4901,"vw":284.631212},{"c":284.5,"h":284.51,"l":284.275,"n":88,"o":284.5,"t":"2026-10-21T16:25:00Z","v":1110,"vw":284.4675},{"c":284.45,"h":284.45,"l":284.42,"n":27,"o":284.42,"t":"2026-10-21T16:30:00Z","v":433,"vw":284.44},{"c":284.4,"h":284.56,"l":284.4,"n":92,"o":284.56,"t":"2026-10-21T16:35:00Z","v":732,"vw":284.496667},{"c":284.24,"h":284.455,"l":284.24,"n":98,"o":284.455,"t":"2026-10-21T16:40:00Z","v":1096,"vw":284.311667},{"c":284.25,"h":284.44,"l":284.25,"n":64,"o":284.44,"t":"2026-10-21T16:45:00Z","v":1732,"vw":284.273349},{"c":284.19,"h":284.22,"l":284.09,"n":72,"o":284.22,"t":"2026-10-21T16:50:00Z","v":1667,"vw":284.16},{"c":284.205,"h":284.225,"l":284.205,"n":44,"o":284.225,"t":"2026-10-21T16:55:00Z","v":670,"vw":284.21},{"c":284.43,"h":284.43,"l":284.43,"n":34,"o":284.43,"t":"2026-10-21T17:00:00Z","v":463,"vw":284.43},{"c":284.255,"h":284.28,"l":284.22,"n":27,"o":284.22,"t":"2026-10-21T17:05:00Z","v":944,"vw":284.24607},{"c":284.05,"h":284.47,"l":284.05,"n":108,"o":284.47,"t":"2026-10-21T17:10:00Z","v":2121,"vw":284.248249},{"c":283.575,"h":283.74,"l":283.575,"n":41,"o":283.74,"t":"2026-10-21T17:20:00Z","v":802,"vw":283.615},{"c":284.08,"h":284.08,"l":283.6125,"n":112,"o":283.6125,"t":"2026-10-21T17:25:00Z","v":2465,"vw":283.873765},{"c":283.84,"h":284.07,"l":283.84,"n":70,"o":284.07,"t":"2026-10-21T17:30:00Z","v":971,"vw":283.920833},{"c":283.895,"h":283.895,"l":283.835,"n":42,"o":283.835,"t":"2026-10-21T17:35:00Z","v":597,"vw":283.848333},{"c":283.31,"h":283.89,"l":283.31,"n":148,"o":283.89,"t":"2026-10-21T17:40:00Z","v":2481,"vw":283.490441},{"c":283.55,"h":283.62,"l":283.51,"n":61,"o":283.62,"t":"2026-10-21T17:45:00Z","v":934,"vw":283.552},{"c":283.815,"h":283.815,"l":283.815,"n":26,"o":283.815,"t":"2026-10-21T17:50:00Z","v":188,"vw":283.815},{"c":283.4775,"h":283.785,"l":283.4775,"n":80,"o":283.785,"t":"2026-10-21T17:55:00Z","v":1035,"vw":283.620833},{"c":283.355,"h":283.62,"l":283.35,"n":32,"o":283.35,"t":"2026-10-21T18:00:00Z","v":606,"vw":283.41},{"c":283.11,"h":283.11,"l":283.11,"n":28,"o":283.11,"t":"2026-10-21T18:05:00Z","v":302,"vw":283.11},{"c":283.51,"h":283.51,"l":283.31,"n":34,"o":283.3125,"t":"2026-10-21T18:10:00Z","v":505,"vw":283.3775},{"c":283.35,"h":283.51,"l":283.3,"n":78,"o":283.51,"t":"2026-10-21T18:15:00Z","v":1368,"vw":283.415},{"c":283.3,"h":283.3,"l":283.25,"n":40,"o":283.25,"t":"2026-10-21T18:20:00Z","v":1047,"vw":283.279444},{"c":283.49,"h":283.49,"l":283.26,"n":55,"o":283.26,"t":"2026-10-21T18:25:00Z","v":567,"vw":283.348803},{"c":283.77,"h":283.77,"l":283.39,"n":169,"o":283.46,"t":"2026-10-21T18:30:00Z","v":4212,"vw":283.477693},{"c":283.86,"h":284.045,"l":283.86,"n":70,"o":284.045,"t":"2026-10-21T18:45:00Z","v":1087,"vw":283.9525},{"c":283.75,"h":283.75,"l":283.72,"n":27,"o":283.72,"t":"2026-10-21T18:50:00Z","v":434,"vw":283.74},{"c":284.19,"h":284.2,"l":284.19,"n":98,"o":284.19,"t":"2026-10-21T18:55:00Z","v":1799,"vw":284.191667},{"c":284.07,"h":284.07,"l":284.07,"n":18,"o":284.07,"t":"2026-10-21T19:00:00Z","v":174,"vw":284.07},{"c":283.985,"h":283.985,"l":283.945,"n":57,"o":283.945,"t":"2026-10-21T19:05:00Z","v":810,"vw":283.971667},{"c":283.795,"h":283.82,"l":283.74,"n":113,"o":283.82,"t":"2026-10-21T19:10:00Z","v":2719,"vw":283.779706},{"c":283.91,"h":283.98,"l":283.91,"n":61,"o":283.96,"t":"2026-10-21T19:15:00Z","v":1482,"vw":283.95625},{"c":283.975,"h":283.975,"l":283.9575,"n":34,"o":283.9575,"t":"2026-10-21T19:20:00Z","v":927,"vw":283.96625},{"c":284.13,"h":284.13,"l":283.93,"n":149,"o":283.93,"t":"2026-10-21T19:25:00Z","v":2367,"vw":284.032857},{"c":284.175,"h":284.395,"l":284.14,"n":135,"o":284.32,"t":"2026-10-21T19:30:00Z","v":2435,"vw":284.278333},{"c":284.125,"h":284.16,"l":284.125,"n":49,"o":284.1425,"t":"2026-10-21T19:35:00Z","v":1079,"vw":284.139583},{"c":284.41,"h":284.41,"l":284.1175,"n":182,"o":284.12,"t":"2026-10-21T19:40:00Z","v":3028,"vw":284.245938},{"c":284.475,"h":284.475,"l":284.475,"n":68,"o":284.475,"t":"2026-10-21T19:45:00Z","v":897,"vw":284.475},{"c":284.66,"h":284.66,"l":284.32,"n":306,"o":284.32,"t":"2026-10-21T19:50:00Z","v":4177,"vw":284.550829},{"c":284.48,"h":284.66,"l":284.16,"n":1030,"o":284.54,"t":"2026-10-21T19:55:00Z","v":16569,"vw":284.428293},{"c":284.3,"h":284.3,"l":284.3,"n":56,"o":284.3,"t":"2026-10-21T20:00:00Z","v":79675,"vw":284.3},{"c":284.43,"h":284.43,"l":284.43,"n":15,"o":284.43,"t":"2026-10-22T13:30:00Z","v":1332,"vw":284.43},{"c":285.4193,"h":285.84,"l":285.4193,"n":10,"o":285.84,"t":"2026-10-22T13:35:00Z","v":281,"vw":285.609662},{"c":286.325,"h":286.62,"l":285.82,"n":150,"o":286.065,"t":"2026-10-22T13:55:00Z","v":2331,"vw":286.266938},{"c":285.85,"h":286.17,"l":285.7,"n":339,"o":286.17,"t":"2026-10-22T14:00:00Z","v":4156,"vw":285.965642},{"c":286.185,"h":286.195,"l":286.185,"n":25,"o":286.195,"t":"2026-10-22T14:05:00Z","v":349,"vw":286.189065},{"c":286.81,"h":286.81,"l":286.81,"n":12,"o":286.81,"t":"2026-10-22T14:15:00Z","v":178,"vw":286.81},{"c":286.68,"h":286.68,"l":286.68,"n":21,"o":286.68,"t":"2026-10-22T14:20:00Z","v":690,"vw":286.68},{"c":286.275,"h":286.36,"l":286.275,"n":66,"o":286.32,"t":"2026-10-22T14:25:00Z","v":1344,"vw":286.31},{"c":286.245,"h":286.31,"l":286.245,"n":87,"o":286.31,"t":"2026-10-22T14:30:00Z","v":776,"vw":286.266667},{"c":285.905,"h":285.915,"l":285.54,"n":84,"o":285.54,"t":"2026-10-22T14:35:00Z","v":1540,"vw":285.855714},{"c":285.905,"h":285.905,"l":285.84,"n":50,"o":285.84,"t":"2026-10-22T14:40:00Z","v":719,"vw":285.8725},{"c":286.8,"h":286.8,"l":286.7,"n":122,"o":286.7,"t":"2026-10-22T14:50:00Z","v":1395,"vw":286.76375},{"c":286.415,"h":286.83,"l":286.415,"n":49,"o":286.83,"t":"2026-10-22T14:55:00Z","v":627,"vw":286.696755},{"c":287.34,"h":287.35,"l":287.035,"n":71,"o":287.035,"t":"2026-10-22T15:00:00Z","v":1066,"vw":287.204762},{"c":287.27,"h":287.7236,"l":287.27,"n":89,"o":287.6383,"t":"2026-10-22T15:05:00Z","v":1933,"vw":287.505119},{"c":287.2,"h":287.2,"l":287.06,"n":83,"o":287.2,"t":"2026-10-22T15:10:00Z","v":1686,"vw":287.136407},{"c":287.85,"h":287.88,"l":287.74,"n":56,"o":287.74,"t":"2026-10-22T15:15:00Z","v":612,"vw":287.8275},{"c":287.73,"h":287.73,"l":287.64,"n":27,"o":287.64,"t":"2026-10-22T15:20:00Z","v":297,"vw":287.685},{"c":287.17,"h":287.89,"l":286.97,"n":81,"o":287.89,"t":"2026-10-22T15:25:00Z","v":1844,"vw":287.467022},{"c":287.105,"h":287.105,"l":287.105,"n":18,"o":287.105,"t":"2026-10-22T15:35:00Z","v":480,"vw":287.105},{"c":287.225,"h":287.25,"l":287.225,"n":30,"o":287.25,"t":"2026-10-22T15:40:00Z","v":362,"vw":287.23546},{"c":287.55,"h":287.61,"l":287.255,"n":111,"o":287.255,"t":"2026-10-22T15:45:00Z","v":1588,"vw":287.437915},{"c":287.125,"h":287.595,"l":287.125,"n":145,"o":287.575,"t":"2026-10-22T15:50:00Z","v":2140,"vw":287.331538},{"c":287.09,"h":287.37,"l":287.09,"n":31,"o":287.345,"t":"2026-10-22T15:55:00Z","v":396,"vw":287.268333},{"c":287.04,"h":287.04,"l":287.04,"n":25,"o":287.04,"t":"2026-10-22T16:00:00Z","v":368,"vw":287.04},{"c":287.215,"h":287.215,"l":287.215,"n":14,"o":287.215,"t":"2026-10-22T16:05:00Z","v":163,"vw":287.215},{"c":287.04,"h":287.04,"l":287.04,"n":11,"o":287.04,"t":"2026-10-22T16:10:00Z","v":172,"vw":287.04},{"c":287.13,"h":287.1403,"l":287.115,"n":60,"o":287.1403,"t":"2026-10-22T16:15:00Z","v":909,"vw":287.1301},{"c":287.29,"h":287.29,"l":287.125,"n":54,"o":287.125,"t":"2026-10-22T16:20:00Z","v":440,"vw":287.2075},{"c":287.37,"h":287.44,"l":287.21,"n":107,"o":287.4,"t":"2026-10-22T16:25:00Z","v":2256,"vw":287.365},{"c":287.355,"h":287.36,"l":287.35,"n":31,"o":287.36,"t":"2026-10-22T16:30:00Z","v":624,"vw":287.35625},{"c":287.2,"h":287.38,"l":287.2,"n":68,"o":287.38,"t":"2026-10-22T16:40:00Z","v":596,"vw":287.31},{"c":288,"h":288,"l":287.22,"n":280,"o":287.36,"t":"2026-10-22T16:45:00Z","v":6615,"vw":287.55322},{"c":288.05,"h":288.05,"l":287.85,"n":62,"o":287.85,"t":"2026-10-22T16:50:00Z","v":580,"vw":287.978333},{"c":288.1,"h":288.1,"l":288.055,"n":32,"o":288.055,"t":"2026-10-22T16:55:00Z","v":700,"vw":288.0775},{"c":288.185,"h":288.195,"l":288.185,"n":64,"o":288.195,"t":"2026-10-22T17:00:00Z","v":791,"vw":288.193},{"c":288.57,"h":288.57,"l":288.57,"n":52,"o":288.57,"t":"2026-10-22T17:05:00Z","v":542,"vw":288.57},{"c":288.36,"h":288.51,"l":288.17,"n":115,"o":288.51,"t":"2026-10-22T17:10:00Z","v":1976,"vw":288.387634},{"c":287.83,"h":288.35,"l":287.83,"n":168,"o":288.35,"t":"2026-10-22T17:15:00Z","v":2687,"vw":288.048214},{"c":288.02,"h":288.045,"l":287.85,"n":52,"o":287.85,"t":"2026-10-22T17:20:00Z","v":797,"vw":287.936371},{"c":288.16,"h":288.16,"l":288.12,"n":96,"o":288.12,"t":"2026-10-22T17:25:00Z","v":1370,"vw":288.135},{"c":288.07,"h":288.22,"l":287.84,"n":127,"o":288.12,"t":"2026-10-22T17:35:00Z","v":2906,"vw":288.05825},{"c":288.1,"h":288.1,"l":288.1,"n":21,"o":288.1,"t":"2026-10-22T17:40:00Z","v":149,"vw":288.1},{"c":288.355,"h":288.355,"l":288.18,"n":132,"o":288.29,"t":"2026-10-22T17:45:00Z","v":1621,"vw":288.29},{"c":288.46,"h":288.635,"l":288.31,"n":123,"o":288.36,"t":"2026-10-22T17:50:00Z","v":2867,"vw":288.484106},{"c":288.455,"h":288.455,"l":288.32,"n":68,"o":288.44,"t":"2026-10-22T17:55:00Z","v":596,"vw":288.41375},{"c":288.34,"h":288.4725,"l":288.085,"n":185,"o":288.455,"t":"2026-10-22T18:00:00Z","v":4824,"vw":288.323655},{"c":288.35,"h":288.36,"l":288.21,"n":74,"o":288.35,"t":"2026-10-22T18:05:00Z","v":1330,"vw":288.332857},{"c":288.34,"h":288.34,"l":288.15,"n":69,"o":288.15,"t":"2026-10-22T18:10:00Z","v":1168,"vw":288.3},{"c":288.39,"h":288.48,"l":288.35,"n":84,"o":288.35,"t":"2026-10-22T18:15:00Z","v":2317,"vw":288.370903},{"c":288.3675,"h":288.3675,"l":288.36,"n":24,"o":288.36,"t":"2026-10-22T18:20:00Z","v":608,"vw":288.36375},{"c":288.8,"h":288.89,"l":288.4,"n":197,"o":288.4,"t":"2026-10-22T18:25:00Z","v":3850,"vw":288.637222},{"c":288.31,"h":288.8,"l":288.31,"n":140,"o":288.8,"t":"2026-10-22T18:30:00Z","v":2915,"vw":288.463846},{"c":288.335,"h":288.45,"l":288.335,"n":98,"o":288.38,"t":"2026-10-22T18:35:00Z","v":1786,"vw":288.37875},{"c":288.39,"h":288.49,"l":288.36,"n":41,"o":288.36,"t":"2026-10-22T18:40:00Z","v":620,"vw":288.394},{"c":288.5,"h":288.68,"l":288.5,"n":76,"o":288.58,"t":"2026-10-22T18:45:00Z","v":1821,"vw":288.616667},{"c":288.465,"h":288.705,"l":288.465,"n":35,"o":288.675,"t":"2026-10-22T18:50:00Z","v":855,"vw":288.64},{"c":288.51,"h":288.7,"l":288.5,"n":124,"o":288.7,"t":"2026-10-22T18:55:00Z","v":2217,"vw":288.541786},{"c":288.76,"h":288.9,"l":288.43,"n":258,"o":288.5,"t":"2026-10-22T19:00:00Z","v":9369,"vw":288.66786},{"c":289.015,"h":289.02,"l":288.91,"n":153,"o":288.98,"t":"2026-10-22T19:05:00Z","v":2429,"vw":288.967494},{"c":288.485,"h":288.87,"l":288.485,"n":91,"o":288.81,"t":"2026-10-22T19:10:00Z","v":2910,"vw":288.772143},{"c":288.515,"h":288.515,"l":288.515,"n":26,"o":288.515,"t":"2026-10-22T19:15:00Z","v":397,"vw":288.515},{"c":288.675,"h":288.69,"l":288.65,"n":90,"o":288.69,"t":"2026-10-22T19:20:00Z","v":2375,"vw":288.67625},{"c":288.305,"h":288.58,"l":288.15,"n":291,"o":288.53,"t":"2026-10-22T19:25:00Z","v":6931,"vw":288.312742},{"c":288.2575,"h":288.63,"l":288.16,"n":278,"o":288.365,"t":"2026-10-22T19:30:00Z","v":14049,"vw":288.341687},{"c":288.28,"h":288.35,"l":287.93,"n":281,"o":288.255,"t":"2026-10-22T19:35:00Z","v":5636,"vw":288.135333},{"c":288.7,"h":288.86,"l":288.255,"n":341,"o":288.255,"t":"2026-10-22T19:40:00Z","v":7668,"vw":288.62254},{"c":288.625,"h":288.9,"l":288.57,"n":331,"o":288.81,"t":"2026-10-22T19:45:00Z","v":8352,"vw":288.771316},{"c":288.885,"h":289.32,"l":288.53,"n":563,"o":288.53,"t":"2026-10-22T19:50:00Z","v":12875,"vw":288.942854},{"c":288.88,"h":289.19,"l":288.3675,"n":1706,"o":289.19,"t":"2026-10-22T19:55:00Z","v":50168,"vw":288.789614},{"c":288.85,"h":288.85,"l":288.85,"n":51,"o":288.85,"t":"2026-10-22T20:00:00Z","v":74500,"vw":288.85}],"history":[{"c":194.37,"h":197.07,"l":194.26,"n":6999,"o":196.89,"t":"2024-10-21T04:00:00Z","v":208445,"vw":194.821688},{"c":193.74,"h":194.12,"l":190.34,"n":8179,"o":193.55,"t":"2024-10-22T04:00:00Z","v":224550,"vw":193.287494},{"c":193.71,"h":194.65,"l":192.17,"n":7369,"o":193.69,"t":"2024-10-23T04:00:00Z","v":188263,"vw":193.581686},{"c":194.73,"h":195.27,"l":193,"n":8876,"o":194.99,"t":"2024-10-24T04:00:00Z","v":243354,"vw":194.469524},{"c":191.77,"h":195.57,"l":191.0725,"n":11270,"o":195.01,"t":"2024-10-25T04:00:00Z","v":209294,"vw":192.30315},{"c":194.23,"h":194.99,"l":192.72,"n":9851,"o":193.21,"t":"2024-10-28T04:00:00Z","v":223035,"vw":194.262502},{"c":193.55,"h":194.77,"l":192.86,"n":11396,"o":193.89,"t":"2024-10-29T04:00:00Z","v":327081,"vw":193.718703},{"c":195.07,"h":196.74,"l":193.5,"n":9482,"o":194.15,"t":"2024-10-30T04:00:00Z","v":304085,"vw":195.269403},{"c":191.7,"h":196.75,"l":191.64,"n":10082,"o":194.55,"t":"2024-10-31T04:00:00Z","v":314855,"vw":192.596601},{"c":191.76,"h":194.65,"l":191.55,"n":9805,"o":191.86,"t":"2024-11-01T04:00:00Z","v":244377,"vw":192.204694},{"c":191.19,"h":192.5773,"l":190.06,"n":8911,"o":191.53,"t":"2024-11-04T05:00:00Z","v":243792,"vw":191.203965},{"c":193.09,"h":193.335,"l":189.4,"n":11796,"o":190.73,"t":"2024-11-05T05:00:00Z","v":390069,"vw":192.002371},{"c":206.37,"h":207.235,"l":194.875,"n":20776,"o":196.84,"t":"2024-11-06T05:00:00Z","v":692513,"vw":205.169351},{"c":205.84,"h":208.67,"l":204.805,"n":12325,"o":207.3,"t":"2024-11-07T05:00:00Z","v":310553,"vw":206.265551},{"c":209.39,"h":209.73,"l":205.3,"n":11804,"o":207.7,"t":"2024-11-08T05:00:00Z","v":303638,"vw":209.016176},{"c":210.73,"h":214.82,"l":210.28,"n":12945,"o":212.26,"t":"2024-11-11T05:00:00Z","v":339141,"vw":211.598616},{"c":212.29,"h":212.805,"l":209.3,"n":12160,"o":210.67,"t":"2024-11-12T05:00:00Z","v":290423,"vw":211.685741},{"c":213.24,"h":214.5,"l":210.99,"n":11187,"o":211.73,"t":"2024-11-13T05:00:00Z","v":552291,"vw":213.239378},{"c":215.48,"h":215.87,"l":212.07,"n":17863,"o":212.97,"t":"2024-11-14T05:00:00Z","v":876735,"vw":214.497771},{"c":218.82,"h":219.055,"l":215.53,"n":13890,"o":216.05,"t":"2024-11-15T05:00:00Z","v":488411,"vw":217.941361},{"c":221.6,"h":221.94,"l":217.79,"n":14506,"o":218.19,"t":"2024-11-18T05:00:00Z","v":502330,"vw":220.95021},{"c":219.17,"h":220.455,"l":217.2,"n":11623,"o":219.46,"t":"2024-11-19T05:00:00Z","v":360114,"vw":219.192522},{"c":220.85,"h":222.67,"l":219,"n":11500,"o":221.18,"t":"2024-11-20T05:00:00Z","v":529911,"vw":220.776913},{"c":225.22,"h":225.47,"l":220.72,"n":12218,"o":221.37,"t":"2024-11-21T05:00:00Z","v":295847,"vw":224.206534},{"c":226.15,"h":227.16,"l":224.465,"n":12911,"o":225.12,"t":"2024-11-22T05:00:00Z","v":352368,"vw":225.847012},{"c":227.44,"h":230.55,"l":226.245,"n":14961,"o":227.43,"t":"2024-11-25T05:00:00Z","v":1260819,"vw":227.55017},{"c":228.68,"h":229.08,"l":226.11,"n":10705,"o":227.8,"t":"2024-11-26T05:00:00Z","v":330791,"vw":228.352393},{"c":227.05,"h":229.44,"l":226.16,"n":12480,"o":228.11,"t":"2024-11-27T05:00:00Z","v":488000,"vw":227.053275},{"c":227.1,"h":228.615,"l":226.08,"n":5304,"o":227.42,"t":"2024-11-29T05:00:00Z","v":231220,"vw":227.211027},{"c":225.73,"h":227.85,"l":224.5003,"n":10182,"o":227.85,"t":"2024-12-02T05:00:00Z","v":298430,"vw":226.019381},{"c":227.34,"h":229.235,"l":224.29,"n":10626,"o":226.7,"t":"2024-12-03T05:00:00Z","v":371643,"vw":227.117217},{"c":224.38,"h":227.53,"l":223.33,"n":9626,"o":226.82,"t":"2024-12-04T05:00:00Z","v":303562,"vw":224.694256},{"c":225.37,"h":226.39,"l":224.23,"n":10141,"o":224.67,"t":"2024-12-05T05:00:00Z","v":248902,"vw":225.331359},{"c":224.22,"h":225.705,"l":223.325,"n":9609,"o":224.77,"t":"2024-12-06T05:00:00Z","v":247749,"vw":224.132316},{"c":218.63,"h":223.145,"l":218.18,"n":11424,"o":222.88,"t":"2024-12-09T05:00:00Z","v":254398,"vw":218.98999},{"c":216.31,"h":218.99,"l":212.56,"n":10745,"o":217.75,"t":"2024-12-10T05:00:00Z","v":314357,"vw":216.823588},{"c":216.93,"h":217.91,"l":215.58,"n":8897,"o":217.91,"t":"2024-12-11T05:00:00Z","v":275176,"vw":216.775159},{"c":217.62,"h":220.6062,"l":217.47,"n":7925,"o":218.4,"t":"2024-12-12T05:00:00Z","v":249023,"vw":218.150244},{"c":217.83,"h":219.655,"l":217.1,"n":7163,"o":218.87,"t":"2024-12-13T05:00:00Z","v":258563,"vw":217.983242},{"c":217.33,"h":218.78,"l":216.46,"n":10470,"o":218.05,"t":"2024-12-16T05:00:00Z","v":441144,"vw":217.391069},{"c":213.12,"h":216.28,"l":212.75,"n":11681,"o":215.1,"t":"2024-12-17T05:00:00Z","v":367702,"vw":213.441222},{"c":207.64,"h":214.77,"l":207.39,"n":10722,"o":212.79,"t":"2024-12-18T05:00:00Z","v":335706,"vw":209.30721},{"c":208.44,"h":210.81,"l":208.055,"n":12174,"o":208.67,"t":"2024-12-19T05:00:00Z","v":319029,"vw":208.829428},{"c":212.27,"h":212.785,"l":207.78,"n":11709,"o":207.78,"t":"2024-12-20T05:00:00Z","v":924089,"vw":211.733258},{"c":211.4,"h":212.92,"l":210.14,"n":10685,"o":210.57,"t":"2024-12-23T05:00:00Z","v":376009,"vw":211.491167},{"c":215.43,"h":216.3,"l":211.11,"n":5115,"o":212.1,"t":"2024-12-24T05:00:00Z","v":191892,"vw":214.680993},{"c":217.19,"h":217.75,"l":214.71,"n":7977,"o":214.92,"t":"2024-12-26T05:00:00Z","v":224958,"vw":217.087874},{"c":215.05,"h":217.74,"l":214.5,"n":9227,"o":216,"t":"2024-12-27T05:00:00Z","v":251660,"vw":215.295576},{"c":212.27,"h":213.53,"l":210.527,"n":8459,"o":212.83,"t":"2024-12-30T05:00:00Z","v":217558,"vw":212.471246},{"c":213.22,"h":214.035,"l":212.76,"n":7520,"o":212.83,"t":"2024-12-31T05:00:00Z","v":234415,"vw":213.257342},{"c":211.41,"h":214.455,"l":210.94,"n":9708,"o":214,"t":"2025-01-02T05:00:00Z","v":219250,"vw":211.675774},{"c":211.85,"h":213.4499,"l":210.9456,"n":10181,"o":212.62,"t":"2025-01-03T05:00:00Z","v":250938,"vw":211.861892},{"c":207.66,"h":212.12,"l":207.35,"n":11976,"o":210.64,"t":"2025-01-06T05:00:00Z","v":337087,"vw":208.643531},{"c":207,"h":210.19,"l":206.11,"n":10204,"o":209.03,"t":"2025-01-07T05:00:00Z","v":379834,"vw":207.311293},{"c":205.42,"h":206.99,"l":203.31,"n":10227,"o":206.27,"t":"2025-01-08T05:00:00Z","v":306369,"vw":205.546999},{"c":198.92,"h":204,"l":197.495,"n":12891,"o":202.49,"t":"2025-01-10T05:00:00Z","v":374040,"vw":199.150604},{"c":199.87,"h":200.4,"l":197.28,"n":11408,"o":197.59,"t":"2025-01-13T05:00:00Z","v":333401,"vw":199.358218},{"c":204.74,"h":205.44,"l":199.31,"n":8534,"o":200.44,"t":"2025-01-14T05:00:00Z","v":231098,"vw":204.09032},{"c":209.02,"h":209.25,"l":206.97,"n":11359,"o":208.07,"t":"2025-01-15T05:00:00Z","v":264315,"vw":208.67322},{"c":211.68,"h":212.03,"l":209.02,"n":7848,"o":209.54,"t":"2025-01-16T05:00:00Z","v":210424,"vw":211.040706},{"c":211.59,"h":213.65,"l":210.7925,"n":8499,"o":211.54,"t":"2025-01-17T05:00:00Z","v":345470,"vw":211.975947},{"c":209.62,"h":214.76,"l":209.125,"n":11495,"o":213.06,"t":"2025-01-21T05:00:00Z","v":315972,"vw":210.568834},{"c":207.22,"h":210.07,"l":206.64,"n":10303,"o":210.07,"t":"2025-01-22T05:00:00Z","v":387237,"vw":207.468623},{"c":207.4,"h":208.67,"l":206.72,"n":9983,"o":206.92,"t":"2025-01-23T05:00:00Z","v":420200,"vw":207.475225},{"c":210.9,"h":211.21,"l":206.74,"n":11085,"o":206.74,"t":"2025-01-24T05:00:00Z","v":317499,"vw":210.212034},{"c":215.6,"h":215.71,"l":211.265,"n":10776,"o":212.16,"t":"2025-01-27T05:00:00Z","v":316868,"vw":214.263937},{"c":215.71,"h":216.93,"l":214.565,"n":13750,"o":215.04,"t":"2025-01-28T05:00:00Z","v":321371,"vw":215.856765},{"c":216.91,"h":219.48,"l":214.36,"n":10877,"o":214.36,"t":"2025-01-29T05:00:00Z","v":311467,"vw":217.331341},{"c":218.67,"h":221.39,"l":217.22,"n":12723,"o":218.3,"t":"2025-01-30T05:00:00Z","v":430427,"vw":219.015555},{"c":215.19,"h":220.07,"l":215.03,"n":12742,"o":217.88,"t":"2025-01-31T05:00:00Z","v":1279542,"vw":215.674991},{"c":212.44,"h":214.295,"l":206.3,"n":14112,"o":212.02,"t":"2025-02-03T05:00:00Z","v":428802,"vw":212.279907},{"c":212.2,"h":214.755,"l":211.34,"n":10932,"o":211.48,"t":"2025-02-04T05:00:00Z","v":292135,"vw":212.625477},{"c":214.82,"h":216.29,"l":212.7675,"n":8895,"o":214.23,"t":"2025-02-05T05:00:00Z","v":224417,"vw":214.758774},{"c":214.8,"h":216.66,"l":212.29,"n":12755,"o":216.58,"t":"2025-02-06T05:00:00Z","v":387501,"vw":214.214373},{"c":215.16,"h":215.32,"l":212.34,"n":11676,"o":214.05,"t":"2025-02-07T05:00:00Z","v":291141,"vw":214.654788},{"c":212.53,"h":215.43,"l":212.29,"n":12399,"o":215.43,"t":"2025-02-10T05:00:00Z","v":459406,"vw":213.470749},{"c":212.8,"h":214,"l":211.065,"n":14091,"o":212.2,"t":"2025-02-11T05:00:00Z","v":463113,"vw":212.404478},{"c":207.35,"h":218.59,"l":207,"n":17050,"o":211,"t":"2025-02-12T05:00:00Z","v":553386,"vw":209.744334},{"c":208.02,"h":208.2,"l":203.94,"n":14508,"o":207.11,"t":"2025-02-13T05:00:00Z","v":433878,"vw":207.037455},{"c":202.96,"h":207.92,"l":202.47,"n":11214,"o":207.16,"t":"2025-02-14T05:00:00Z","v":400419,"vw":203.633715},{"c":201.54,"h":205.33,"l":200.665,"n":17323,"o":203.54,"t":"2025-02-18T05:00:00Z","v":770550,"vw":202.438501},{"c":200.14,"h":204.4,"l":198.96,"n":12686,"o":202,"t":"2025-02-19T05:00:00Z","v":316973,"vw":200.546008},{"c":200.98,"h":202.835,"l":199.74,"n":13955,"o":202.55,"t":"2025-02-20T05:00:00Z","v":412544,"vw":201.046012},{"c":200.03,"h":202,"l":198.845,"n":11856,"o":201.14,"t":"2025-02-21T05:00:00Z","v":1094910,"vw":200.074477},{"c":202.8,"h":203.96,"l":199.53,"n":13050,"o":200.79,"t":"2025-02-24T05:00:00Z","v":453921,"vw":202.388332},{"c":206.8,"h":207.17,"l":202.005,"n":15847,"o":204.49,"t":"2025-02-25T05:00:00Z","v":593359,"vw":206.153855},{"c":206.28,"h":208.38,"l":206.03,"n":12184,"o":206.17,"t":"2025-02-26T05:00:00Z","v":477658,"vw":206.678807},{"c":211.04,"h":211.62,"l":205.96,"n":12202,"o":207.48,"t":"2025-02-27T05:00:00Z","v":561747,"vw":210.473846},{"c":207.89,"h":213.44,"l":204.6,"n":15733,"o":211.85,"t":"2025-02-28T05:00:00Z","v":860021,"vw":207.578325},{"c":209.92,"h":212.69,"l":207.36,"n":17618,"o":208.63,"t":"2025-03-03T05:00:00Z","v":621368,"vw":209.802809},{"c":206.14,"h":209.3,"l":205.7,"n":16732,"o":208.55,"t":"2025-03-04T05:00:00Z","v":666592,"vw":206.887021},{"c":204.58,"h":207.92,"l":203.885,"n":12767,"o":205.57,"t":"2025-03-05T05:00:00Z","v":498623,"vw":204.937377},{"c":201.27,"h":204.315,"l":200.77,"n":11917,"o":203.59,"t":"2025-03-06T05:00:00Z","v":437030,"vw":201.725009},{"c":204.58,"h":206.2,"l":201.06,"n":13843,"o":201.32,"t":"2025-03-07T05:00:00Z","v":489429,"vw":204.08221},{"c":205.3,"h":207.15,"l":203.47,"n":13201,"o":203.47,"t":"2025-03-10T04:00:00Z","v":442706,"vw":205.242948},{"c":204.06,"h":205.93,"l":201.625,"n":13127,"o":205.33,"t":"2025-03-11T04:00:00Z","v":447966,"vw":204.084823},{"c":201.58,"h":205.22,"l":199.295,"n":13850,"o":204.65,"t":"2025-03-12T04:00:00Z","v":431273,"vw":201.628868},{"c":204.04,"h":204.59,"l":201.885,"n":12005,"o":202.69,"t":"2025-03-13T04:00:00Z","v":434344,"vw":203.732401},{"c":211.2,"h":211.74,"l":204.675,"n":12986,"o":205.39,"t":"2025-03-14T04:00:00Z","v":428028,"vw":210.161968},{"c":214.69,"h":215.41,"l":209.77,"n":12465,"o":210.39,"t":"2025-03-17T04:00:00Z","v":354615,"vw":214.444787},{"c":212.6,"h":217.89,"l":211.685,"n":12095,"o":214.15,"t":"2025-03-18T04:00:00Z","v":349446,"vw":213.330279},{"c":213.7,"h":214.47,"l":211.86,"n":10835,"o":212.84,"t":"2025-03-19T04:00:00Z","v":323693,"vw":213.570653},{"c":212.05,"h":215.85,"l":211.8,"n":11078,"o":212.89,"t":"2025-03-20T04:00:00Z","v":364842,"vw":212.534432},{"c":206.84,"h":212,"l":205.91,"n":13977,"o":210.11,"t":"2025-03-21T04:00:00Z","v":1361903,"vw":207.220724},{"c":209.44,"h":210.12,"l":204.69,"n":12440,"o":208.33,"t":"2025-03-24T04:00:00Z","v":359015,"vw":209.114963},{"c":210.83,"h":211.615,"l":208.26,"n":10388,"o":209.53,"t":"2025-03-25T04:00:00Z","v":305430,"vw":210.686508},{"c":212.31,"h":214.3,"l":211.02,"n":9850,"o":212.61,"t":"2025-03-26T04:00:00Z","v":250976,"vw":212.23915},{"c":211.52,"h":213.95,"l":210.38,"n":9954,"o":213.95,"t":"2025-03-27T04:00:00Z","v":336390,"vw":211.714091},{"c":206.31,"h":212.19,"l":204.425,"n":13035,"o":212.19,"t":"2025-03-28T04:00:00Z","v":384854,"vw":206.526843},{"c":209.75,"h":211.71,"l":206.15,"n":14547,"o":206.17,"t":"2025-03-31T04:00:00Z","v":530398,"vw":209.600414},{"c":211.56,"h":212.08,"l":208.31,"n":10140,"o":210.24,"t":"2025-04-01T04:00:00Z","v":328282,"vw":211.12854},{"c":210.77,"h":211.33,"l":208.805,"n":10657,"o":209.16,"t":"2025-04-02T04:00:00Z","v":301845,"vw":210.621726},{"c":203.42,"h":207.71,"l":202.67,"n":16536,"o":204.68,"t":"2025-04-03T04:00:00Z","v":577418,"vw":203.792279},{"c":187.01,"h":200.37,"l":186.94,"n":24745,"o":198.81,"t":"2025-04-04T04:00:00Z","v":867090,"vw":191.749725},{"c":181.41,"h":187.79,"l":174.9738,"n":21641,"o":182.93,"t":"2025-04-07T04:00:00Z","v":775666,"vw":181.692838},{"c":179.73,"h":190.84,"l":177.42,"n":20634,"o":188.47,"t":"2025-04-08T04:00:00Z","v":727183,"vw":182.022183},{"c":193.24,"h":194.61,"l":176.6347,"n":23103,"o":177.03,"t":"2025-04-09T04:00:00Z","v":932351,"vw":185.57687},{"c":190.32,"h":194.27,"l":187.965,"n":17615,"o":192.24,"t":"2025-04-10T04:00:00Z","v":551617,"vw":191.054692},{"c":189.56,"h":190,"l":183.4,"n":13770,"o":188.2,"t":"2025-04-11T04:00:00Z","v":493008,"vw":188.530014},{"c":194.98,"h":196.51,"l":190.37,"n":14018,"o":192.49,"t":"2025-04-14T04:00:00Z","v":515972,"vw":194.763602},{"c":193.8,"h":197.78,"l":193.21,"n":10506,"o":195.2,"t":"2025-04-15T04:00:00Z","v":329608,"vw":194.387422},{"c":190.32,"h":195.21,"l":188.895,"n":13756,"o":195.18,"t":"2025-04-16T04:00:00Z","v":435184,"vw":191.122138},{"c":188.97,"h":191.715,"l":188.6,"n":11739,"o":191.6,"t":"2025-04-17T04:00:00Z","v":432697,"vw":189.732409},{"c":183.87,"h":188.46,"l":181.75,"n":11157,"o":188.46,"t":"2025-04-21T04:00:00Z","v":381257,"vw":183.997735},{"c":188.94,"h":189.65,"l":186.33,"n":15553,"o":186.99,"t":"2025-04-22T04:00:00Z","v":460873,"vw":188.478621},{"c":191.07,"h":194.12,"l":189.68,"n":12273,"o":191.15,"t":"2025-04-23T04:00:00Z","v":351857,"vw":191.292641},{"c":193.19,"h":193.62,"l":189.46,"n":10289,"o":190.33,"t":"2025-04-24T04:00:00Z","v":277233,"vw":192.758099},{"c":190.83,"h":192.01,"l":189.37,"n":9947,"o":191.72,"t":"2025-04-25T04:00:00Z","v":305048,"vw":190.613652},{"c":192.29,"h":193.03,"l":189.95,"n":13206,"o":191.73,"t":"2025-04-28T04:00:00Z","v":347331,"vw":191.838977},{"c":194.15,"h":194.5,"l":189.94,"n":10476,"o":192.86,"t":"2025-04-29T04:00:00Z","v":291355,"vw":193.337648},{"c":192.74,"h":193.21,"l":188.63,"n":12445,"o":192.47,"t":"2025-04-30T04:00:00Z","v":498400,"vw":192.174004},{"c":191.63,"h":192.89,"l":189.965,"n":10934,"o":191.12,"t":"2025-05-01T04:00:00Z","v":281693,"vw":191.911934},{"c":197.02,"h":197.76,"l":192.35,"n":11810,"o":193.62,"t":"2025-05-02T04:00:00Z","v":307108,"vw":196.206708},{"c":196.48,"h":196.79,"l":192.4597,"n":9773,"o":195.36,"t":"2025-05-05T04:00:00Z","v":315999,"vw":196.141341},{"c":197.82,"h":198.88,"l":194.925,"n":18022,"o":195.56,"t":"2025-05-06T04:00:00Z","v":650610,"vw":197.688336},{"c":197.06,"h":205.77,"l":195.98,"n":22911,"o":203.06,"t":"2025-05-07T04:00:00Z","v":751289,"vw":198.209903},{"c":194.87,"h":198.6,"l":192.74,"n":21884,"o":197.79,"t":"2025-05-08T04:00:00Z","v":580165,"vw":195.458994},{"c":195.71,"h":195.73,"l":193.63,"n":11248,"o":194.87,"t":"2025-05-09T04:00:00Z","v":329317,"vw":195.289223},{"c":202.07,"h":202.33,"l":195.48,"n":16940,"o":198.91,"t":"2025-05-12T04:00:00Z","v":475306,"vw":201.093324},{"c":202.45,"h":204.505,"l":201.51,"n":16747,"o":203.08,"t":"2025-05-13T04:00:00Z","v":527377,"vw":202.868767},{"c":196.29,"h":202.09,"l":196.03,"n":16823,"o":202.05,"t":"2025-05-14T04:00:00Z","v":634780,"vw":196.849175},{"c":199.48,"h":199.55,"l":196,"n":12391,"o":196.8,"t":"2025-05-15T04:00:00Z","v":434775,"vw":198.621624},{"c":202.33,"h":202.81,"l":198.4,"n":13086,"o":199.01,"t":"2025-05-16T04:00:00Z","v":1065425,"vw":202.114718},{"c":203.44,"h":204.3,"l":200.01,"n":13025,"o":201.59,"t":"2025-05-19T04:00:00Z","v":429581,"vw":203.129553},{"c":200.65,"h":203.5,"l":199.86,"n":12327,"o":203.12,"t":"2025-05-20T04:00:00Z","v":499430,"vw":200.9676},{"c":192.63,"h":199.41,"l":192.08,"n":18141,"o":199.41,"t":"2025-05-21T04:00:00Z","v":822093,"vw":193.583791},{"c":193.02,"h":194.155,"l":190.49,"n":12744,"o":192.79,"t":"2025-05-22T04:00:00Z","v":465225,"vw":192.841941},{"c":196.52,"h":196.74,"l":190.17,"n":15106,"o":191.25,"t":"2025-05-23T04:00:00Z","v":625283,"vw":195.011072},{"c":201,"h":201.59,"l":195.09,"n":14362,"o":196.52,"t":"2025-05-27T04:00:00Z","v":721221,"vw":200.465534},{"c":197.94,"h":201.2,"l":197.39,"n":18057,"o":200.11,"t":"2025-05-28T04:00:00Z","v":892559,"vw":199.065304},{"c":199.96,"h":199.96,"l":197.3,"n":16668,"o":198.72,"t":"2025-05-29T04:00:00Z","v":903449,"vw":198.919234},{"c":202.98,"h":204.25,"l":197.89,"n":28307,"o":198.9,"t":"2025-05-30T04:00:00Z","v":5103941,"vw":202.988847},{"c":204.23,"h":204.27,"l":199.65,"n":16459,"o":200.9,"t":"2025-06-02T04:00:00Z","v":547180,"vw":203.322431},{"c":205.82,"h":206.74,"l":200.82,"n":16602,"o":204.17,"t":"2025-06-03T04:00:00Z","v":658227,"vw":205.54826},{"c":203.97,"h":206.485,"l":203.97,"n":14883,"o":205.8,"t":"2025-06-04T04:00:00Z","v":592435,"vw":204.755808},{"c":201.41,"h":206.32,"l":200.81,"n":11319,"o":203.68,"t":"2025-06-05T04:00:00Z","v":506536,"vw":201.678518},{"c":203.47,"h":204.3079,"l":202.26,"n":11156,"o":203.44,"t":"2025-06-06T04:00:00Z","v":390326,"vw":203.515638},{"c":198.68,"h":203.258,"l":196.28,"n":11356,"o":203,"t":"2025-06-09T04:00:00Z","v":355908,"vw":198.846129},{"c":195.93,"h":198.81,"l":195.04,"n":10737,"o":198.75,"t":"2025-06-10T04:00:00Z","v":320814,"vw":196.429148},{"c":196.54,"h":197.77,"l":195.175,"n":9985,"o":196.23,"t":"2025-06-11T04:00:00Z","v":352973,"vw":196.611269},{"c":199.2,"h":199.28,"l":195.12,"n":9687,"o":195.81,"t":"2025-06-12T04:00:00Z","v":334204,"vw":198.469774},{"c":198.17,"h":199.97,"l":195.84,"n":12305,"o":197.1,"t":"2025-06-13T04:00:00Z","v":461188,"vw":198.455047},{"c":200.01,"h":202.24,"l":199.485,"n":10960,"o":199.55,"t":"2025-06-16T04:00:00Z","v":352602,"vw":200.443979},{"c":198.27,"h":199.41,"l":197.01,"n":10664,"o":199.07,"t":"2025-06-17T04:00:00Z","v":303377,"vw":198.202125},{"c":195.36,"h":198.93,"l":195.35,"n":14632,"o":198.67,"t":"2025-06-18T04:00:00Z","v":711603,"vw":195.941115},{"c":196.15,"h":198.74,"l":195.29,"n":10930,"o":196.18,"t":"2025-06-20T04:00:00Z","v":598316,"vw":196.238124},{"c":199.68,"h":199.73,"l":194.69,"n":10152,"o":196.45,"t":"2025-06-23T04:00:00Z","v":390446,"vw":198.455946},{"c":198.02,"h":200.18,"l":197.43,"n":8775,"o":200.18,"t":"2025-06-24T04:00:00Z","v":290047,"vw":198.227323},{"c":194.6,"h":198,"l":194.39,"n":10153,"o":197.73,"t":"2025-06-25T04:00:00Z","v":324799,"vw":195.016792},{"c":196.21,"h":196.81,"l":193.94,"n":11448,"o":195.3,"t":"2025-06-26T04:00:00Z","v":360113,"vw":195.975495},{"c":196.84,"h":198.31,"l":194.65,"n":12227,"o":196.06,"t":"2025-06-27T04:00:00Z","v":484438,"vw":196.562062},{"c":197.49,"h":198.104,"l":196.12,"n":10502,"o":197,"t":"2025-06-30T04:00:00Z","v":419348,"vw":197.462229},{"c":197.66,"h":200.11,"l":196.575,"n":15093,"o":197.12,"t":"2025-07-01T04:00:00Z","v":417648,"vw":198.041426},{"c":191.78,"h":198.95,"l":190.64,"n":15447,"o":197.4,"t":"2025-07-02T04:00:00Z","v":553224,"vw":192.017107},{"c":193.47,"h":194.105,"l":192.46,"n":8036,"o":193.29,"t":"2025-07-03T04:00:00Z","v":264316,"vw":193.405356},{"c":191.54,"h":195.5,"l":190.18,"n":13952,"o":192.59,"t":"2025-07-07T04:00:00Z","v":462616,"vw":191.243642},{"c":190.26,"h":192.72,"l":189.49,"n":13688,"o":190.52,"t":"2025-07-08T04:00:00Z","v":397606,"vw":190.511485},{"c":190.5,"h":191.175,"l":189.34,"n":10707,"o":190.72,"t":"2025-07-09T04:00:00Z","v":295108,"vw":190.331005},{"c":189.93,"h":190.52,"l":188.27,"n":9388,"o":189.17,"t":"2025-07-10T04:00:00Z","v":248212,"vw":189.814172},{"c":187.56,"h":189.33,"l":187.16,"n":9098,"o":188.95,"t":"2025-07-11T04:00:00Z","v":256927,"vw":187.779681},{"c":191.07,"h":191.22,"l":187.5,"n":11656,"o":187.5,"t":"2025-07-14T04:00:00Z","v":377502,"vw":190.208144},{"c":185.34,"h":191.42,"l":185.27,"n":11297,"o":189.67,"t":"2025-07-15T04:00:00Z","v":327229,"vw":186.685158},{"c":185.74,"h":187.05,"l":183.96,"n":12519,"o":185.67,"t":"2025-07-16T04:00:00Z","v":493226,"vw":185.811679},{"c":188.08,"h":188.655,"l":184.91,"n":14300,"o":185.21,"t":"2025-07-17T04:00:00Z","v":440230,"vw":187.581258},{"c":188.07,"h":190.02,"l":187.885,"n":9847,"o":189.02,"t":"2025-07-18T04:00:00Z","v":365953,"vw":188.284107},{"c":186.1,"h":189.48,"l":185.85,"n":12726,"o":187.76,"t":"2025-07-21T04:00:00Z","v":442384,"vw":187.298449},{"c":188.22,"h":188.615,"l":185.56,"n":8123,"o":186.88,"t":"2025-07-22T04:00:00Z","v":215770,"vw":188.010124},{"c":187.61,"h":189.12,"l":185.77,"n":11009,"o":188.65,"t":"2025-07-23T04:00:00Z","v":425805,"vw":187.520264},{"c":184.71,"h":187.11,"l":184.66,"n":10455,"o":186.95,"t":"2025-07-24T04:00:00Z","v":335130,"vw":185.269061},{"c":186.28,"h":187.54,"l":185.49,"n":9652,"o":185.49,"t":"2025-07-25T04:00:00Z","v":271674,"vw":186.346864},{"c":184.85,"h":186.195,"l":184.325,"n":9529,"o":185.66,"t":"2025-07-28T04:00:00Z","v":315025,"vw":184.94718},{"c":185.18,"h":186.57,"l":184.71,"n":11346,"o":186,"t":"2025-07-29T04:00:00Z","v":350704,"vw":185.436865},{"c":184.56,"h":185.86,"l":183.3925,"n":10901,"o":185.24,"t":"2025-07-30T04:00:00Z","v":300996,"vw":184.590227},{"c":187.3,"h":189.17,"l":184.15,"n":16601,"o":184.15,"t":"2025-07-31T04:00:00Z","v":573379,"vw":187.627854},{"c":186.48,"h":187.53,"l":185.04,"n":14717,"o":186.43,"t":"2025-08-01T04:00:00Z","v":421667,"vw":186.397943},{"c":188.88,"h":189.055,"l":186.98,"n":13696,"o":187.76,"t":"2025-08-04T04:00:00Z","v":348276,"vw":188.643551},{"c":188.83,"h":190,"l":188.0002,"n":13882,"o":189.35,"t":"2025-08-05T04:00:00Z","v":432561,"vw":188.847163},{"c":210.04,"h":211.695,"l":195.57,"n":30295,"o":195.57,"t":"2025-08-06T04:00:00Z","v":1072672,"vw":207.928724},{"c":201.81,"h":209.53,"l":200.615,"n":20628,"o":209.53,"t":"2025-08-07T04:00:00Z","v":591762,"vw":202.600298},{"c":203.27,"h":206.5,"l":201.96,"n":12500,"o":203.46,"t":"2025-08-08T04:00:00Z","v":402948,"vw":203.776997},{"c":205.71,"h":205.77,"l":203.16,"n":14455,"o":203.99,"t":"2025-08-11T04:00:00Z","v":429072,"vw":204.943439},{"c":209.42,"h":209.55,"l":206.805,"n":12831,"o":208.17,"t":"2025-08-12T04:00:00Z","v":404197,"vw":208.788084},{"c":213.59,"h":214.26,"l":208.59,"n":14950,"o":209.34,"t":"2025-08-13T04:00:00Z","v":472888,"vw":212.753662},{"c":212.93,"h":213.69,"l":209.765,"n":12637,"o":213.26,"t":"2025-08-14T04:00:00Z","v":537404,"vw":212.346818},{"c":212.5,"h":214.99,"l":212.285,"n":13995,"o":214.99,"t":"2025-08-15T04:00:00Z","v":578289,"vw":212.881837},{"c":209.14,"h":211.75,"l":209.1,"n":12806,"o":211.75,"t":"2025-08-18T04:00:00Z","v":470998,"vw":209.637679},{"c":213.74,"h":213.82,"l":208.12,"n":10767,"o":209,"t":"2025-08-19T04:00:00Z","v":372222,"vw":213.018221},{"c":215.4,"h":215.785,"l":213.755,"n":12951,"o":214.79,"t":"2025-08-20T04:00:00Z","v":436560,"vw":214.98357},{"c":214.8,"h":216.53,"l":214.13,"n":8998,"o":214.38,"t":"2025-08-21T04:00:00Z","v":305292,"vw":215.187834},{"c":215.92,"h":217.6,"l":214.53,"n":12242,"o":215.55,"t":"2025-08-22T04:00:00Z","v":393004,"vw":216.270378},{"c":213.92,"h":215.395,"l":213.65,"n":9262,"o":214.71,"t":"2025-08-25T04:00:00Z","v":260897,"vw":214.040836},{"c":214.24,"h":214.865,"l":213.12,"n":10954,"o":213.13,"t":"2025-08-26T04:00:00Z","v":438076,"vw":214.156473},{"c":216.14,"h":216.58,"l":212.9675,"n":11154,"o":214.2,"t":"2025-08-27T04:00:00Z","v":382674,"vw":215.746046},{"c":218.69,"h":218.75,"l":214.925,"n":13956,"o":216.43,"t":"2025-08-28T04:00:00Z","v":630980,"vw":217.421432},{"c":215.61,"h":220.54,"l":215.14,"n":16967,"o":219.64,"t":"2025-08-29T04:00:00Z","v":625358,"vw":216.4181},{"c":214.57,"h":214.93,"l":212.59,"n":14934,"o":214.11,"t":"2025-09-02T04:00:00Z","v":508746,"vw":214.193977},{"c":214.89,"h":215.26,"l":212.33,"n":11174,"o":212.33,"t":"2025-09-03T04:00:00Z","v":358434,"vw":214.468579},{"c":216.51,"h":217.35,"l":215.34,"n":10761,"o":216.58,"t":"2025-09-04T04:00:00Z","v":351656,"vw":216.567377},{"c":211.17,"h":217.51,"l":210.63,"n":13714,"o":216.37,"t":"2025-09-05T04:00:00Z","v":417192,"vw":211.622871},{"c":211.75,"h":212.315,"l":207.5434,"n":12590,"o":210.77,"t":"2025-09-08T04:00:00Z","v":370445,"vw":210.771199},{"c":211.1,"h":212.345,"l":210.9014,"n":10436,"o":211.54,"t":"2025-09-09T04:00:00Z","v":269649,"vw":211.389692},{"c":209.4,"h":211.27,"l":208.53,"n":9020,"o":209.92,"t":"2025-09-10T04:00:00Z","v":205064,"vw":209.408748},{"c":213.31,"h":213.47,"l":209.175,"n":9806,"o":210.01,"t":"2025-09-11T04:00:00Z","v":256215,"vw":211.96904},{"c":213.01,"h":213.97,"l":212.11,"n":9309,"o":212.11,"t":"2025-09-12T04:00:00Z","v":246494,"vw":213.194331},{"c":208.49,"h":214.2,"l":208.22,"n":11548,"o":213.74,"t":"2025-09-15T04:00:00Z","v":273706,"vw":209.703365},{"c":205.44,"h":208.62,"l":205.005,"n":12220,"o":208.61,"t":"2025-09-16T04:00:00Z","v":331705,"vw":205.771736},{"c":209.5,"h":211.345,"l":205.29,"n":15238,"o":205.56,"t":"2025-09-17T04:00:00Z","v":439517,"vw":209.260586},{"c":209.07,"h":211.12,"l":208.0692,"n":13465,"o":208.25,"t":"2025-09-18T04:00:00Z","v":351977,"vw":209.503608},{"c":209.6,"h":210.225,"l":207.82,"n":8683,"o":209.08,"t":"2025-09-19T04:00:00Z","v":561721,"vw":209.458288},{"c":211.19,"h":211.735,"l":207.61,"n":9680,"o":209.25,"t":"2025-09-22T04:00:00Z","v":382800,"vw":210.843744},{"c":212.5,"h":213.615,"l":210.51,"n":11662,"o":210.8,"t":"2025-09-23T04:00:00Z","v":371456,"vw":212.251041},{"c":215.19,"h":215.26,"l":212,"n":12362,"o":212,"t":"2025-09-24T04:00:00Z","v":441264,"vw":214.773603},{"c":216,"h":216.57,"l":212.1,"n":14075,"o":215.39,"t":"2025-09-25T04:00:00Z","v":480449,"vw":214.739938},{"c":215.62,"h":218.7,"l":215.27,"n":12769,"o":217.51,"t":"2025-09-26T04:00:00Z","v":362815,"vw":216.070147},{"c":214.45,"h":215.85,"l":213.205,"n":9868,"o":215.67,"t":"2025-09-29T04:00:00Z","v":223954,"vw":214.355207},{"c":216.6,"h":217.015,"l":214.19,"n":8718,"o":214.19,"t":"2025-09-30T04:00:00Z","v":254657,"vw":215.997409},{"c":217.48,"h":219.02,"l":215.14,"n":10992,"o":215.14,"t":"2025-10-01T04:00:00Z","v":360690,"vw":217.406722},{"c":218.36,"h":219.42,"l":215.765,"n":9348,"o":216.34,"t":"2025-10-02T04:00:00Z","v":244846,"vw":218.312058},{"c":220,"h":221.78,"l":217.53,"n":8867,"o":218,"t":"2025-10-03T04:00:00Z","v":260806,"vw":220.250067},{"c":221.69,"h":221.95,"l":219.63,"n":9459,"o":220.61,"t":"2025-10-06T04:00:00Z","v":261292,"vw":221.162558},{"c":216.29,"h":223.65,"l":216.17,"n":10677,"o":221.7,"t":"2025-10-07T04:00:00Z","v":365116,"vw":217.817538},{"c":219.26,"h":219.71,"l":216.605,"n":8453,"o":217.77,"t":"2025-10-08T04:00:00Z","v":226459,"vw":219.134863},{"c":218.45,"h":220,"l":216.51,"n":8449,"o":220,"t":"2025-10-09T04:00:00Z","v":198232,"vw":218.146455},{"c":217.37,"h":220.925,"l":217.35,"n":11334,"o":220.09,"t":"2025-10-10T04:00:00Z","v":298900,"vw":218.373049},{"c":217.42,"h":219.35,"l":215.42,"n":10474,"o":217.81,"t":"2025-10-13T04:00:00Z","v":262123,"vw":217.72553},{"c":221.81,"h":223.095,"l":217.55,"n":9563,"o":217.61,"t":"2025-10-14T04:00:00Z","v":206404,"vw":221.334009},{"c":214.85,"h":220.91,"l":214.16,"n":11067,"o":220.91,"t":"2025-10-15T04:00:00Z","v":355102,"vw":215.414318},{"c":207.7,"h":213.55,"l":207.43,"n":11573,"o":212.6,"t":"2025-10-16T04:00:00Z","v":319301,"vw":208.432192},{"c":209.11,"h":209.665,"l":207,"n":10833,"o":207.94,"t":"2025-10-17T04:00:00Z","v":277573,"vw":208.600345},{"c":209.15,"h":209.895,"l":207.85,"n":8550,"o":209.61,"t":"2025-10-20T04:00:00Z","v":279824,"vw":209.079687},{"c":210.84,"h":211.92,"l":208.64,"n":7044,"o":209.16,"t":"2025-10-21T04:00:00Z","v":172378,"vw":210.982709},{"c":210.17,"h":212.3,"l":209.03,"n":8439,"o":210.66,"t":"2025-10-22T04:00:00Z","v":269441,"vw":210.433933},{"c":211.58,"h":212.35,"l":209.15,"n":9584,"o":211.74,"t":"2025-10-23T04:00:00Z","v":252009,"vw":211.348744},{"c":211.86,"h":213.15,"l":211.75,"n":7342,"o":212.26,"t":"2025-10-24T04:00:00Z","v":196270,"vw":212.1372},{"c":212.19,"h":213.365,"l":209.99,"n":9076,"o":212.03,"t":"2025-10-27T04:00:00Z","v":246634,"vw":211.957994},{"c":207.89,"h":211.69,"l":207.755,"n":9818,"o":211.5,"t":"2025-10-28T04:00:00Z","v":213801,"vw":208.55268},{"c":208.11,"h":209.285,"l":206.03,"n":10539,"o":206.86,"t":"2025-10-29T04:00:00Z","v":277572,"vw":208.003229},{"c":212.43,"h":213.035,"l":208.61,"n":11131,"o":209.01,"t":"2025-10-30T04:00:00Z","v":319118,"vw":212.236005},{"c":211.72,"h":213.4,"l":209.65,"n":12296,"o":210.99,"t":"2025-10-31T04:00:00Z","v":728920,"vw":212.056463},{"c":212.11,"h":212.56,"l":207.775,"n":10806,"o":210.85,"t":"2025-11-03T05:00:00Z","v":297401,"vw":211.527469},{"c":214.6,"h":215.26,"l":211.945,"n":11048,"o":212.99,"t":"2025-11-04T05:00:00Z","v":369108,"vw":214.094787},{"c":218.31,"h":225,"l":217.87,"n":14491,"o":220.63,"t":"2025-11-05T05:00:00Z","v":433519,"vw":219.363494},{"c":216.81,"h":220.2012,"l":216.27,"n":10728,"o":218.34,"t":"2025-11-06T05:00:00Z","v":305605,"vw":217.308933},{"c":224.32,"h":225.83,"l":216.15,"n":13580,"o":218.29,"t":"2025-11-07T05:00:00Z","v":451979,"vw":223.584373},{"c":226.11,"h":228.125,"l":220.9501,"n":11716,"o":223.21,"t":"2025-11-10T05:00:00Z","v":308033,"vw":225.856609},{"c":225.52,"h":228.155,"l":224.275,"n":8181,"o":227.2,"t":"2025-11-11T05:00:00Z","v":217576,"vw":225.459657},{"c":226.48,"h":228.36,"l":224.97,"n":8947,"o":224.97,"t":"2025-11-12T05:00:00Z","v":261251,"vw":226.610207},{"c":227.05,"h":228.64,"l":226.34,"n":9584,"o":226.76,"t":"2025-11-13T05:00:00Z","v":228442,"vw":227.262392},{"c":228.59,"h":232.0225,"l":227.34,"n":10900,"o":228.31,"t":"2025-11-14T05:00:00Z","v":368011,"vw":228.950614},{"c":224.83,"h":228.95,"l":223.84,"n":9802,"o":228.17,"t":"2025-11-17T05:00:00Z","v":261824,"vw":225.659665},{"c":225.95,"h":227.28,"l":224.32,"n":8245,"o":224.77,"t":"2025-11-18T05:00:00Z","v":213774,"vw":225.969132},{"c":224.62,"h":226.3161,"l":223.22,"n":8100,"o":225.33,"t":"2025-11-19T05:00:00Z","v":185020,"vw":224.687506},{"c":226.05,"h":230,"l":224.29,"n":10313,"o":228.25,"t":"2025-11-20T05:00:00Z","v":260086,"vw":226.226588},{"c":226.82,"h":229.91,"l":226.25,"n":11366,"o":226.89,"t":"2025-11-21T05:00:00Z","v":293772,"vw":227.258865},{"c":226.02,"h":226.935,"l":224.69,"n":11366,"o":226.65,"t":"2025-11-24T05:00:00Z","v":291581,"vw":226.09439},{"c":228.17,"h":229.725,"l":226,"n":10138,"o":228.03,"t":"2025-11-25T05:00:00Z","v":260572,"vw":228.492203},{"c":228.52,"h":230.44,"l":227.67,"n":8979,"o":228.61,"t":"2025-11-26T05:00:00Z","v":265686,"vw":228.8609},{"c":228.16,"h":230.3626,"l":227.05,"n":5227,"o":228.15,"t":"2025-11-28T05:00:00Z","v":127690,"vw":228.625148},{"c":225.43,"h":228.69,"l":225.22,"n":9309,"o":227.16,"t":"2025-12-01T05:00:00Z","v":269569,"vw":226.274429},{"c":221.37,"h":224.98,"l":221.2,"n":10296,"o":224.98,"t":"2025-12-02T05:00:00Z","v":339253,"vw":222.136858},{"c":222.33,"h":223.01,"l":219.53,"n":11323,"o":221.4,"t":"2025-12-03T05:00:00Z","v":344659,"vw":221.780919},{"c":224.27,"h":224.885,"l":220.58,"n":9915,"o":221.74,"t":"2025-12-04T05:00:00Z","v":368907,"vw":223.849217},{"c":222.87,"h":224.46,"l":220.65,"n":9765,"o":223.56,"t":"2025-12-05T05:00:00Z","v":264342,"vw":222.630526},{"c":221.76,"h":222.64,"l":220.77,"n":9679,"o":222.14,"t":"2025-12-08T05:00:00Z","v":233456,"vw":221.727194},{"c":222.4,"h":226.59,"l":219.63,"n":9999,"o":222.4,"t":"2025-12-09T05:00:00Z","v":288583,"vw":223.411809},{"c":222.96,"h":224.24,"l":221.4205,"n":11576,"o":221.75,"t":"2025-12-10T05:00:00Z","v":369104,"vw":222.843903},{"c":228.02,"h":228.36,"l":222.53,"n":12110,"o":222.53,"t":"2025-12-11T05:00:00Z","v":386664,"vw":227.250124},{"c":229.3,"h":230.105,"l":227.63,"n":11388,"o":230,"t":"2025-12-12T05:00:00Z","v":345093,"vw":229.126017},{"c":233.26,"h":233.38,"l":229.94,"n":11235,"o":231.29,"t":"2025-12-15T05:00:00Z","v":420270,"vw":232.220947},{"c":233.32,"h":236.74,"l":232.1,"n":11031,"o":234.12,"t":"2025-12-16T05:00:00Z","v":387268,"vw":233.285017},{"c":237.04,"h":237.96,"l":232.14,"n":13131,"o":233.1,"t":"2025-12-17T05:00:00Z","v":443636,"vw":236.724773},{"c":238.03,"h":240.58,"l":234.655,"n":12885,"o":236.44,"t":"2025-12-18T05:00:00Z","v":434041,"vw":238.327617},{"c":239.02,"h":240.09,"l":237.72,"n":10245,"o":237.72,"t":"2025-12-19T05:00:00Z","v":596749,"vw":238.827417},{"c":241.51,"h":242.04,"l":238.85,"n":10117,"o":238.87,"t":"2025-12-22T05:00:00Z","v":288974,"vw":241.019658},{"c":241.25,"h":243.22,"l":240.56,"n":9497,"o":242.08,"t":"2025-12-23T05:00:00Z","v":290616,"vw":241.704964},{"c":241.89,"h":242.34,"l":239.35,"n":4963,"o":239.51,"t":"2025-12-24T05:00:00Z","v":191711,"vw":241.53723},{"c":240.13,"h":243.755,"l":239.445,"n":7291,"o":242.15,"t":"2025-12-26T05:00:00Z","v":168631,"vw":240.912388},{"c":241.44,"h":241.74,"l":239.29,"n":7830,"o":240.52,"t":"2025-12-29T05:00:00Z","v":266972,"vw":241.046812},{"c":242.13,"h":243.015,"l":239.305,"n":9798,"o":241.33,"t":"2025-12-30T05:00:00Z","v":341881,"vw":241.75663},{"c":240.85,"h":243.545,"l":240.69,"n":7754,"o":241.84,"t":"2025-12-31T05:00:00Z","v":293196,"vw":241.982892},{"c":237.72,"h":240.85,"l":235.25,"n":10360,"o":239.63,"t":"2026-01-02T05:00:00Z","v":348918,"vw":237.385857},{"c":240.42,"h":241.78,"l":235.33,"n":10744,"o":235.5,"t":"2026-01-05T05:00:00Z","v":305743,"vw":240.401292},{"c":235.62,"h":239.355,"l":232.96,"n":13089,"o":238.67,"t":"2026-01-06T05:00:00Z","v":468586,"vw":236.269041},{"c":236.5,"h":237.305,"l":234.1625,"n":9360,"o":235.05,"t":"2026-01-07T05:00:00Z","v":271846,"vw":236.330985},{"c":238.02,"h":240.185,"l":233.38,"n":10369,"o":236.68,"t":"2026-01-08T05:00:00Z","v":445882,"vw":237.730481},{"c":238,"h":239.89,"l":236.68,"n":7952,"o":237.17,"t":"2026-01-09T05:00:00Z","v":210064,"vw":238.194925},{"c":238.23,"h":239.13,"l":236.465,"n":8514,"o":236.95,"t":"2026-01-12T05:00:00Z","v":259388,"vw":238.020898},{"c":235.01,"h":239.11,"l":233.49,"n":10639,"o":238.5,"t":"2026-01-13T05:00:00Z","v":364652,"vw":235.632004},{"c":238,"h":239.13,"l":235.52,"n":10308,"o":235.52,"t":"2026-01-14T05:00:00Z","v":281692,"vw":237.860071},{"c":237.45,"h":240,"l":236.85,"n":9971,"o":238.15,"t":"2026-01-15T05:00:00Z","v":340116,"vw":237.637767},{"c":234,"h":238.18,"l":233.27,"n":10855,"o":238.18,"t":"2026-01-16T05:00:00Z","v":406844,"vw":234.742501},{"c":232.75,"h":236.23,"l":231.2,"n":10558,"o":232.73,"t":"2026-01-20T05:00:00Z","v":367460,"vw":233.241214},{"c":238.23,"h":238.93,"l":232.91,"n":11601,"o":233.16,"t":"2026-01-21T05:00:00Z","v":334583,"vw":236.664671},{"c":237.42,"h":238.155,"l":232.98,"n":9341,"o":236.84,"t":"2026-01-22T05:00:00Z","v":266727,"vw":236.961478},{"c":233.39,"h":236.88,"l":231.4,"n":8128,"o":236.09,"t":"2026-01-23T05:00:00Z","v":259178,"vw":233.173365},{"c":233.87,"h":237.2675,"l":233.45,"n":9532,"o":234.66,"t":"2026-01-26T05:00:00Z","v":282485,"vw":234.074024},{"c":237.05,"h":237.15,"l":232.64,"n":10273,"o":234.05,"t":"2026-01-27T05:00:00Z","v":330118,"vw":236.153213},{"c":237.29,"h":238.11,"l":234.9,"n":10845,"o":236.16,"t":"2026-01-28T05:00:00Z","v":300251,"vw":236.714618},{"c":238.54,"h":240.4503,"l":235.025,"n":9871,"o":238.93,"t":"2026-01-29T05:00:00Z","v":256030,"vw":237.851922},{"c":238.13,"h":239.33,"l":235.96,"n":9727,"o":238.62,"t":"2026-01-30T05:00:00Z","v":331229,"vw":238.113237},{"c":240.39,"h":242.8075,"l":238.59,"n":11190,"o":239.52,"t":"2026-02-02T05:00:00Z","v":367923,"vw":241.170431},{"c":241.23,"h":244.825,"l":239.0213,"n":12901,"o":239.15,"t":"2026-02-03T05:00:00Z","v":335801,"vw":242.447687},{"c":241.31,"h":243.43,"l":239.94,"n":14952,"o":241.15,"t":"2026-02-04T05:00:00Z","v":382016,"vw":241.28824},{"c":242.46,"h":245.02,"l":239.15,"n":18239,"o":241.41,"t":"2026-02-05T05:00:00Z","v":525148,"vw":242.788076},{"c":243.31,"h":246.31,"l":242.54,"n":13042,"o":244.99,"t":"2026-02-06T05:00:00Z","v":353042,"vw":243.662367},{"c":235.32,"h":244.43,"l":234.18,"n":14974,"o":242.23,"t":"2026-02-09T05:00:00Z","v":382868,"vw":237.933877},{"c":236.46,"h":237.58,"l":233.97,"n":16855,"o":235.18,"t":"2026-02-10T05:00:00Z","v":574710,"vw":235.787192},{"c":216.01,"h":234.25,"l":215.23,"n":31037,"o":234.25,"t":"2026-02-11T05:00:00Z","v":1204013,"vw":218.502786},{"c":214.48,"h":222.055,"l":209.86,"n":25086,"o":218.42,"t":"2026-02-12T05:00:00Z","v":1097763,"vw":214.456477},{"c":217.48,"h":218.41,"l":211.46,"n":17989,"o":213.69,"t":"2026-02-13T05:00:00Z","v":723372,"vw":216.664991},{"c":221.04,"h":222.26,"l":218.07,"n":16833,"o":218.95,"t":"2026-02-17T05:00:00Z","v":614182,"vw":220.892433},{"c":219.7,"h":221.29,"l":217.075,"n":13920,"o":220.51,"t":"2026-02-18T05:00:00Z","v":527547,"vw":219.203001},{"c":222.92,"h":223.08,"l":217.86,"n":13090,"o":219.76,"t":"2026-02-19T05:00:00Z","v":462218,"vw":222.271921},{"c":224.31,"h":224.49,"l":220.5,"n":11926,"o":224.23,"t":"2026-02-20T05:00:00Z","v":391756,"vw":223.596838},{"c":218.42,"h":225.465,"l":217.69,"n":12748,"o":223.22,"t":"2026-02-23T05:00:00Z","v":442622,"vw":220.158865},{"c":222.85,"h":223.855,"l":216.27,"n":13355,"o":218.11,"t":"2026-02-24T05:00:00Z","v":557483,"vw":221.914929},{"c":224.13,"h":224.755,"l":220.92,"n":12085,"o":223.1,"t":"2026-02-25T05:00:00Z","v":509128,"vw":223.475714},{"c":229.44,"h":230.27,"l":224.515,"n":9673,"o":225.76,"t":"2026-02-26T05:00:00Z","v":316050,"vw":229.116913},{"c":229.59,"h":230.29,"l":224.32,"n":11887,"o":229.73,"t":"2026-02-27T05:00:00Z","v":431660,"vw":228.99788},{"c":233.55,"h":235.5,"l":228.96,"n":12569,"o":229.59,"t":"2026-03-02T05:00:00Z","v":345929,"vw":233.088273},{"c":232.89,"h":233.65,"l":226.67,"n":11633,"o":230.99,"t":"2026-03-03T05:00:00Z","v":344374,"vw":231.859194},{"c":231.95,"h":233.22,"l":229.47,"n":10819,"o":231.92,"t":"2026-03-04T05:00:00Z","v":403536,"vw":231.716626},{"c":227.18,"h":231.33,"l":226.545,"n":12248,"o":229.77,"t":"2026-03-05T05:00:00Z","v":376501,"vw":227.541614},{"c":222.91,"h":225.19,"l":220.82,"n":13142,"o":225.19,"t":"2026-03-06T05:00:00Z","v":304180,"vw":222.751861},{"c":219.67,"h":221.28,"l":216.54,"n":14142,"o":221.28,"t":"2026-03-09T04:00:00Z","v":381682,"vw":218.891345},{"c":219.7,"h":222.785,"l":216.4975,"n":10011,"o":218.85,"t":"2026-03-10T04:00:00Z","v":282628,"vw":220.394932},{"c":216.7,"h":219.3,"l":215.465,"n":11107,"o":218.21,"t":"2026-03-11T04:00:00Z","v":308335,"vw":216.860293},{"c":215.3,"h":218.31,"l":212.87,"n":11127,"o":213.56,"t":"2026-03-12T04:00:00Z","v":383761,"vw":215.983534},{"c":218.53,"h":218.83,"l":216.306,"n":9815,"o":217.65,"t":"2026-03-13T04:00:00Z","v":352155,"vw":218.231375},{"c":222.15,"h":222.5,"l":218.9,"n":11036,"o":220.08,"t":"2026-03-16T04:00:00Z","v":329310,"vw":221.859299},{"c":217.32,"h":226.14,"l":217.09,"n":15055,"o":223.85,"t":"2026-03-17T04:00:00Z","v":497136,"vw":219.438802},{"c":212.1,"h":216.29,"l":211.64,"n":14832,"o":216.29,"t":"2026-03-18T04:00:00Z","v":553976,"vw":213.106426},{"c":211.86,"h":214.63,"l":210.595,"n":11424,"o":212.13,"t":"2026-03-19T04:00:00Z","v":374488,"vw":212.023162},{"c":212.81,"h":212.83,"l":210.44,"n":9945,"o":212.37,"t":"2026-03-20T04:00:00Z","v":526300,"vw":212.456793},{"c":217.43,"h":219.31,"l":214.875,"n":12351,"o":216.03,"t":"2026-03-23T04:00:00Z","v":317624,"vw":217.657916},{"c":217.52,"h":219.6699,"l":215.04,"n":9629,"o":215.85,"t":"2026-03-24T04:00:00Z","v":257693,"vw":217.814613},{"c":217.02,"h":222,"l":216.24,"n":10197,"o":219.01,"t":"2026-03-25T04:00:00Z","v":245544,"vw":217.447474},{"c":217.41,"h":219.26,"l":216.47,"n":11285,"o":216.47,"t":"2026-03-26T04:00:00Z","v":336162,"vw":217.655774},{"c":213.28,"h":217.74,"l":212.12,"n":11369,"o":217,"t":"2026-03-27T04:00:00Z","v":283979,"vw":213.543949},{"c":216.11,"h":218.23,"l":213.615,"n":10720,"o":215.24,"t":"2026-03-30T04:00:00Z","v":256065,"vw":216.524151},{"c":217.81,"h":219,"l":214.41,"n":10357,"o":218.82,"t":"2026-03-31T04:00:00Z","v":280469,"vw":217.532479},{"c":216.33,"h":218.38,"l":213.8201,"n":11032,"o":217.68,"t":"2026-04-01T04:00:00Z","v":292563,"vw":216.75708},{"c":218.26,"h":220.2,"l":215.05,"n":9951,"o":216.04,"t":"2026-04-02T04:00:00Z","v":288527,"vw":218.172816},{"c":217.99,"h":218.545,"l":215.62,"n":8538,"o":217.03,"t":"2026-04-06T04:00:00Z","v":259028,"vw":217.830327},{"c":218.8,"h":219.26,"l":216,"n":9836,"o":217.2,"t":"2026-04-07T04:00:00Z","v":255593,"vw":218.568751},{"c":223.69,"h":224.6799,"l":218.515,"n":10610,"o":219.4,"t":"2026-04-08T04:00:00Z","v":333371,"vw":223.528759},{"c":223.28,"h":224.7,"l":221.4102,"n":9905,"o":222.67,"t":"2026-04-09T04:00:00Z","v":303116,"vw":223.419914},{"c":219.4,"h":222.88,"l":218.045,"n":10277,"o":222.04,"t":"2026-04-10T04:00:00Z","v":272739,"vw":219.596715},{"c":222.4,"h":222.45,"l":218.15,"n":11638,"o":219.03,"t":"2026-04-13T04:00:00Z","v":335531,"vw":221.375917},{"c":222.27,"h":223.2992,"l":220.49,"n":10114,"o":220.97,"t":"2026-04-14T04:00:00Z","v":276229,"vw":222.393371},{"c":224.01,"h":224.57,"l":221.39,"n":13180,"o":222.31,"t":"2026-04-15T04:00:00Z","v":327220,"vw":223.734289},{"c":224.65,"h":225.37,"l":223.12,"n":12243,"o":225.27,"t":"2026-04-16T04:00:00Z","v":298544,"vw":224.350153},{"c":227.76,"h":230.01,"l":224.24,"n":9515,"o":224.7,"t":"2026-04-17T04:00:00Z","v":226822,"vw":227.654863},{"c":226.22,"h":229.7553,"l":225.635,"n":9348,"o":227.53,"t":"2026-04-20T04:00:00Z","v":226792,"vw":226.654116},{"c":228.96,"h":230.8,"l":225.6375,"n":12055,"o":226.91,"t":"2026-04-21T04:00:00Z","v":373297,"vw":228.547899},{"c":229.07,"h":229.95,"l":226.39,"n":12507,"o":228.61,"t":"2026-04-22T04:00:00Z","v":366760,"vw":228.944346},{"c":230.46,"h":232,"l":227.63,"n":13990,"o":229.88,"t":"2026-04-23T04:00:00Z","v":569188,"vw":229.720153},{"c":229.8,"h":231.88,"l":228.6225,"n":12617,"o":229.1,"t":"2026-04-24T04:00:00Z","v":483868,"vw":230.020019},{"c":232.72,"h":234.13,"l":228.84,"n":14596,"o":228.84,"t":"2026-04-27T04:00:00Z","v":421334,"vw":232.904483},{"c":235.4,"h":237,"l":233.5375,"n":15176,"o":235,"t":"2026-04-28T04:00:00Z","v":470007,"vw":235.433022},{"c":232.7,"h":235.015,"l":231.69,"n":11166,"o":234.85,"t":"2026-04-29T04:00:00Z","v":341808,"vw":232.768975},{"c":236.27,"h":237.5,"l":228.65,"n":14833,"o":230.52,"t":"2026-04-30T04:00:00Z","v":456841,"vw":236.0893},{"c":231.51,"h":238.82,"l":231.19,"n":17307,"o":237.98,"t":"2026-05-01T04:00:00Z","v":620549,"vw":232.767683},{"c":229.12,"h":232.45,"l":226.58,"n":19707,"o":229.9,"t":"2026-05-04T04:00:00Z","v":855024,"vw":228.869271},{"c":237.14,"h":238.21,"l":228.74,"n":20597,"o":229.73,"t":"2026-05-05T04:00:00Z","v":710936,"vw":235.505991},{"c":236.61,"h":241.79,"l":230.56,"n":21098,"o":235.96,"t":"2026-05-06T04:00:00Z","v":638134,"vw":237.491914},{"c":233.8,"h":238.38,"l":232.3,"n":14720,"o":235.39,"t":"2026-05-07T04:00:00Z","v":439340,"vw":234.115845},{"c":239.67,"h":239.73,"l":232.4875,"n":14729,"o":233.77,"t":"2026-05-08T04:00:00Z","v":492035,"vw":238.11489},{"c":244.14,"h":244.415,"l":239.07,"n":15873,"o":240,"t":"2026-05-11T04:00:00Z","v":481879,"vw":242.453245},{"c":243.43,"h":247.415,"l":240.94,"n":16035,"o":245.35,"t":"2026-05-12T04:00:00Z","v":433377,"vw":243.470972},{"c":242.61,"h":245.235,"l":240.34,"n":13523,"o":243.61,"t":"2026-05-13T04:00:00Z","v":366669,"vw":242.196877},{"c":252.72,"h":254.43,"l":249.535,"n":17537,"o":253.95,"t":"2026-05-14T04:00:00Z","v":636462,"vw":252.619108},{"c":254.61,"h":257.17,"l":252.1,"n":15078,"o":253.94,"t":"2026-05-15T04:00:00Z","v":481739,"vw":254.599624},{"c":258.17,"h":260.965,"l":254.01,"n":17393,"o":254.57,"t":"2026-05-18T04:00:00Z","v":536655,"vw":258.838699},{"c":256.47,"h":259.46,"l":253.8,"n":13954,"o":256.46,"t":"2026-05-19T04:00:00Z","v":420815,"vw":257.147595},{"c":256.25,"h":258.32,"l":253.735,"n":12869,"o":257.75,"t":"2026-05-20T04:00:00Z","v":355659,"vw":256.227848},{"c":255.7,"h":256.5075,"l":251.78,"n":12512,"o":254.1,"t":"2026-05-21T04:00:00Z","v":377946,"vw":255.148104},{"c":254.82,"h":256.71,"l":254.19,"n":10469,"o":256,"t":"2026-05-22T04:00:00Z","v":267651,"vw":255.017035},{"c":256.01,"h":257.37,"l":254.56,"n":9974,"o":255.62,"t":"2026-05-26T04:00:00Z","v":213679,"vw":255.938017},{"c":252.06,"h":256.745,"l":251.02,"n":10557,"o":255.81,"t":"2026-05-27T04:00:00Z","v":255290,"vw":252.848608},{"c":247.4,"h":253.275,"l":247.33,"n":15497,"o":250.98,"t":"2026-05-28T04:00:00Z","v":413069,"vw":248.271301},{"c":248.87,"h":250.42,"l":245.545,"n":14968,"o":246.69,"t":"2026-05-29T04:00:00Z","v":604855,"vw":248.95632},{"c":248.77,"h":249.46,"l":246.63,"n":16380,"o":247.3,"t":"2026-06-01T04:00:00Z","v":524317,"vw":248.402866},{"c":248.48,"h":253.145,"l":247.015,"n":18041,"o":250.79,"t":"2026-06-02T04:00:00Z","v":574705,"vw":250.019258},{"c":248.42,"h":251.06,"l":246.98,"n":14774,"o":246.98,"t":"2026-06-03T04:00:00Z","v":448853,"vw":248.539395},{"c":251.66,"h":254.425,"l":249.785,"n":14753,"o":250.96,"t":"2026-06-04T04:00:00Z","v":432297,"vw":251.310113},{"c":257.35,"h":258.69,"l":252.94,"n":20865,"o":252.94,"t":"2026-06-05T04:00:00Z","v":613978,"vw":257.26134},{"c":252.02,"h":256.02,"l":251.93,"n":16855,"o":254.59,"t":"2026-06-08T04:00:00Z","v":622005,"vw":253.131831},{"c":250.99,"h":253.94,"l":248.81,"n":17531,"o":252.83,"t":"2026-06-09T04:00:00Z","v":433806,"vw":250.472216},{"c":257.34,"h":259.93,"l":252.285,"n":13904,"o":253.05,"t":"2026-06-10T04:00:00Z","v":451599,"vw":257.467609},{"c":258.5,"h":260.505,"l":257.62,"n":12649,"o":259.22,"t":"2026-06-11T04:00:00Z","v":279508,"vw":258.950207},{"c":260.99,"h":261.1,"l":255.37,"n":10829,"o":259.21,"t":"2026-06-12T04:00:00Z","v":251275,"vw":260.330186},{"c":259.46,"h":262.99,"l":258.735,"n":12695,"o":260.31,"t":"2026-06-15T04:00:00Z","v":359691,"vw":260.097524},{"c":260.55,"h":262.45,"l":259.05,"n":13328,"o":261.54,"t":"2026-06-16T04:00:00Z","v":398382,"vw":260.691655},{"c":262.13,"h":265.66,"l":260.56,"n":15041,"o":261.25,"t":"2026-06-17T04:00:00Z","v":384675,"vw":262.41605},{"c":259.86,"h":265.26,"l":258.44,"n":13100,"o":265.26,"t":"2026-06-18T04:00:00Z","v":863177,"vw":260.473492},{"c":261.58,"h":265.51,"l":260.28,"n":13723,"o":260.28,"t":"2026-06-22T04:00:00Z","v":280534,"vw":262.231523},{"c":265.3,"h":266.9,"l":262.44,"n":13623,"o":263.71,"t":"2026-06-23T04:00:00Z","v":405927,"vw":265.481788},{"c":263.82,"h":268.67,"l":263.17,"n":15941,"o":266.4,"t":"2026-06-24T04:00:00Z","v":450095,"vw":264.36663},{"c":260.77,"h":267.955,"l":260.69,"n":14309,"o":264.53,"t":"2026-06-25T04:00:00Z","v":385681,"vw":261.931242},{"c":264.43,"h":265.57,"l":262.89,"n":14314,"o":263.2,"t":"2026-06-26T04:00:00Z","v":634697,"vw":264.333945},{"c":267.98,"h":268,"l":263.235,"n":13782,"o":263.28,"t":"2026-06-29T04:00:00Z","v":354877,"vw":266.820714},{"c":268.53,"h":270.78,"l":266.92,"n":13883,"o":267.54,"t":"2026-06-30T04:00:00Z","v":347887,"vw":268.837995},{"c":274.14,"h":276.06,"l":269.43,"n":14370,"o":269.43,"t":"2026-07-01T04:00:00Z","v":300185,"vw":274.489445},{"c":279.48,"h":279.5,"l":271.47,"n":13326,"o":275.98,"t":"2026-07-02T04:00:00Z","v":276782,"vw":277.624642},{"c":279.28,"h":282.36,"l":276.82,"n":15124,"o":280.11,"t":"2026-07-06T04:00:00Z","v":429665,"vw":279.024277},{"c":280.11,"h":284.12,"l":279.023,"n":12827,"o":281.7,"t":"2026-07-07T04:00:00Z","v":369986,"vw":280.995749},{"c":278.03,"h":281.77,"l":277.96,"n":12930,"o":281.77,"t":"2026-07-08T04:00:00Z","v":289612,"vw":279.183825},{"c":279.2,"h":282.48,"l":277.55,"n":14193,"o":279,"t":"2026-07-09T04:00:00Z","v":431022,"vw":279.116362},{"c":278.89,"h":282,"l":276.855,"n":12656,"o":279.39,"t":"2026-07-10T04:00:00Z","v":404362,"vw":279.213848},{"c":279.88,"h":282.96,"l":277.75,"n":11661,"o":280.9,"t":"2026-07-13T04:00:00Z","v":313248,"vw":280.021717},{"c":276.98,"h":281.63,"l":276.7,"n":11023,"o":277.37,"t":"2026-07-14T04:00:00Z","v":230795,"vw":277.923362},{"c":273.92,"h":276.04,"l":271.75,"n":13072,"o":272.88,"t":"2026-07-15T04:00:00Z","v":337119,"vw":273.975595},{"c":275.44,"h":277.5799,"l":271.79,"n":14614,"o":273.63,"t":"2026-07-16T04:00:00Z","v":321097,"vw":275.414593},{"c":276.84,"h":281.605,"l":275.79,"n":13137,"o":275.79,"t":"2026-07-17T04:00:00Z","v":296675,"vw":277.420211},{"c":275.47,"h":278.745,"l":275.17,"n":12504,"o":276.84,"t":"2026-07-20T04:00:00Z","v":282188,"vw":276.084231},{"c":275.84,"h":276.06,"l":272.42,"n":10898,"o":275.28,"t":"2026-07-21T04:00:00Z","v":223735,"vw":275.192139},{"c":273.15,"h":274.99,"l":272.07,"n":12001,"o":274.99,"t":"2026-07-22T04:00:00Z","v":347236,"vw":273.207355},{"c":273.8,"h":274.005,"l":269.78,"n":10043,"o":272.2,"t":"2026-07-23T04:00:00Z","v":282369,"vw":273.183045},{"c":276.94,"h":277.885,"l":272.38,"n":10630,"o":274.02,"t":"2026-07-24T04:00:00Z","v":235580,"vw":276.488128},{"c":276.87,"h":279.15,"l":276.78,"n":12916,"o":277.19,"t":"2026-07-27T04:00:00Z","v":320848,"vw":277.57552},{"c":283.08,"h":283.455,"l":276.865,"n":15272,"o":277.29,"t":"2026-07-28T04:00:00Z","v":518720,"vw":281.628314},{"c":281,"h":284.64,"l":278.55,"n":14267,"o":281.96,"t":"2026-07-29T04:00:00Z","v":395065,"vw":281.710826},{"c":282.46,"h":284.07,"l":275.77,"n":16129,"o":281.6,"t":"2026-07-30T04:00:00Z","v":438949,"vw":280.921392},{"c":279.19,"h":282.84,"l":279.07,"n":14770,"o":280.21,"t":"2026-07-31T04:00:00Z","v":531260,"vw":280.421777},{"c":282.39,"h":283.525,"l":278.985,"n":15092,"o":280.52,"t":"2026-08-03T04:00:00Z","v":433498,"vw":282.19267},{"c":281.31,"h":282.89,"l":278.59,"n":16503,"o":280.67,"t":"2026-08-04T04:00:00Z","v":425919,"vw":281.563317},{"c":301.57,"h":302.29,"l":290,"n":22261,"o":294.14,"t":"2026-08-05T04:00:00Z","v":711529,"vw":298.51476},{"c":296.4,"h":303.94,"l":292.2494,"n":20286,"o":300.95,"t":"2026-08-06T04:00:00Z","v":485372,"vw":296.2961},{"c":289.55,"h":298.225,"l":288.66,"n":14010,"o":296.38,"t":"2026-08-07T04:00:00Z","v":486956,"vw":290.890564},{"c":287.22,"h":289.37,"l":285.27,"n":13586,"o":287.45,"t":"2026-08-10T04:00:00Z","v":364162,"vw":287.413718},{"c":281.41,"h":289.96,"l":280.9,"n":12513,"o":286.38,"t":"2026-08-11T04:00:00Z","v":385325,"vw":283.56608},{"c":281.12,"h":284.64,"l":278.3707,"n":11194,"o":280.09,"t":"2026-08-12T04:00:00Z","v":274087,"vw":281.774384},{"c":280.92,"h":290.5,"l":280.32,"n":10192,"o":290.5,"t":"2026-08-13T04:00:00Z","v":284498,"vw":281.562416},{"c":282.38,"h":283.38,"l":279.4401,"n":9129,"o":282.27,"t":"2026-08-14T04:00:00Z","v":359608,"vw":282.268326},{"c":281.11,"h":285.91,"l":281.02,"n":11606,"o":281.96,"t":"2026-08-17T04:00:00Z","v":374828,"vw":282.007444},{"c":280.07,"h":288.135,"l":279.9,"n":10823,"o":284.24,"t":"2026-08-18T04:00:00Z","v":393896,"vw":281.692998},{"c":278.31,"h":282.86,"l":278.28,"n":10906,"o":282.86,"t":"2026-08-19T04:00:00Z","v":283901,"vw":279.555775},{"c":282,"h":283.45,"l":274.36,"n":14227,"o":276.88,"t":"2026-08-20T04:00:00Z","v":442658,"vw":281.749337},{"c":284.04,"h":285.25,"l":282.915,"n":11446,"o":283.68,"t":"2026-08-21T04:00:00Z","v":587500,"vw":284.034392},{"c":287.81,"h":288.5,"l":284.95,"n":12397,"o":284.95,"t":"2026-08-24T04:00:00Z","v":310070,"vw":287.423955},{"c":285.15,"h":288.24,"l":282.82,"n":10606,"o":288.24,"t":"2026-08-25T04:00:00Z","v":272992,"vw":284.925473},{"c":288.51,"h":289.25,"l":285.15,"n":11032,"o":285.15,"t":"2026-08-26T04:00:00Z","v":284271,"vw":288.369622},{"c":285.41,"h":288.455,"l":283.96,"n":10924,"o":285.98,"t":"2026-08-27T04:00:00Z","v":228927,"vw":285.762698},{"c":285.65,"h":288.22,"l":284.68,"n":10826,"o":285.66,"t":"2026-08-28T04:00:00Z","v":229472,"vw":286.060965},{"c":281.86,"h":285.67,"l":281.38,"n":9143,"o":284.07,"t":"2026-08-31T04:00:00Z","v":275638,"vw":282.059453},{"c":280.78,"h":284.435,"l":279.9725,"n":12132,"o":282.46,"t":"2026-09-01T04:00:00Z","v":246070,"vw":281.064245},{"c":284.07,"h":286.01,"l":278.96,"n":10437,"o":281.35,"t":"2026-09-02T04:00:00Z","v":222203,"vw":284.059873},{"c":287.71,"h":288.7,"l":286.38,"n":10608,"o":286.38,"t":"2026-09-03T04:00:00Z","v":213464,"vw":287.614379},{"c":285.74,"h":286.815,"l":284.665,"n":10398,"o":285.15,"t":"2026-09-04T04:00:00Z","v":330110,"vw":285.505513},{"c":281.01,"h":285.98,"l":280.8075,"n":13027,"o":283.56,"t":"2026-09-08T04:00:00Z","v":269784,"vw":282.22513},{"c":280.44,"h":282.195,"l":278.285,"n":10786,"o":279.67,"t":"2026-09-09T04:00:00Z","v":253457,"vw":280.646663},{"c":280.97,"h":284.93,"l":279.2149,"n":12399,"o":283.2,"t":"2026-09-10T04:00:00Z","v":242189,"vw":280.872842},{"c":282.46,"h":284.88,"l":280.51,"n":14005,"o":284.88,"t":"2026-09-11T04:00:00Z","v":268034,"vw":282.518691},{"c":283.27,"h":286.465,"l":282.19,"n":15809,"o":284.76,"t":"2026-09-14T04:00:00Z","v":441703,"vw":283.289757},{"c":286.11,"h":286.56,"l":281.28,"n":16599,"o":282.75,"t":"2026-09-15T04:00:00Z","v":451442,"vw":285.196926},{"c":283.56,"h":287.44,"l":282.33,"n":14486,"o":285.41,"t":"2026-09-16T04:00:00Z","v":419142,"vw":284.465281},{"c":283.81,"h":286.69,"l":281.325,"n":13257,"o":284.15,"t":"2026-09-17T04:00:00Z","v":449164,"vw":284.224644},{"c":282.23,"h":284.755,"l":279.73,"n":12330,"o":282.42,"t":"2026-09-18T04:00:00Z","v":728992,"vw":282.124376},{"c":277.38,"h":284.47,"l":276.58,"n":13368,"o":282.54,"t":"2026-09-21T04:00:00Z","v":335600,"vw":278.588674},{"c":271.08,"h":281.43,"l":270.68,"n":16841,"o":278.18,"t":"2026-09-22T04:00:00Z","v":741306,"vw":272.613698},{"c":266.97,"h":274.015,"l":266.28,"n":15765,"o":270.18,"t":"2026-09-23T04:00:00Z","v":603328,"vw":269.512862},{"c":261.86,"h":269.53,"l":261.07,"n":16940,"o":266.98,"t":"2026-09-24T04:00:00Z","v":563271,"vw":263.374187},{"c":265,"h":266.85,"l":261.4,"n":14556,"o":261.58,"t":"2026-09-25T04:00:00Z","v":375197,"vw":264.437431},{"c":263.53,"h":265.93,"l":262.98,"n":14174,"o":264.4,"t":"2026-09-28T04:00:00Z","v":346013,"vw":263.97236},{"c":263.65,"h":264.63,"l":260.64,"n":11796,"o":261.34,"t":"2026-09-29T04:00:00Z","v":270652,"vw":263.185875},{"c":263.5,"h":264.42,"l":262,"n":11686,"o":263.62,"t":"2026-09-30T04:00:00Z","v":310064,"vw":263.604042},{"c":266.24,"h":267.74,"l":261.165,"n":16155,"o":263.5,"t":"2026-10-01T04:00:00Z","v":386101,"vw":265.774838},{"c":267.32,"h":269.3,"l":263.1489,"n":13110,"o":266.15,"t":"2026-10-02T04:00:00Z","v":349605,"vw":267.500879},{"c":266.41,"h":269.215,"l":265.69,"n":11636,"o":266.95,"t":"2026-10-05T04:00:00Z","v":312702,"vw":267.233981},{"c":270.96,"h":271.28,"l":265.1279,"n":13235,"o":266.13,"t":"2026-10-06T04:00:00Z","v":409366,"vw":270.169881},{"c":266.73,"h":269.795,"l":265.75,"n":13433,"o":268.1,"t":"2026-10-07T04:00:00Z","v":334066,"vw":267.229158},{"c":272.86,"h":274.6288,"l":266.64,"n":11767,"o":266.64,"t":"2026-10-08T04:00:00Z","v":256984,"vw":272.24173},{"c":266.49,"h":273.15,"l":264.996,"n":13843,"o":272.75,"t":"2026-10-09T04:00:00Z","v":374102,"vw":267.37826},{"c":268.63,"h":271.025,"l":266.43,"n":11465,"o":267.53,"t":"2026-10-12T04:00:00Z","v":260282,"vw":268.956855},{"c":270.99,"h":271.24,"l":268.66,"n":9250,"o":270.21,"t":"2026-10-13T04:00:00Z","v":219056,"vw":270.696726},{"c":276.33,"h":276.45,"l":268.92,"n":16192,"o":269.61,"t":"2026-10-14T04:00:00Z","v":475889,"vw":275.04812},{"c":281.87,"h":283.29,"l":278.6346,"n":19376,"o":280.21,"t":"2026-10-15T04:00:00Z","v":536329,"vw":281.352813},{"c":283.31,"h":285.67,"l":281.8325,"n":15371,"o":281.97,"t":"2026-10-16T04:00:00Z","v":399430,"vw":283.240957},{"c":280.56,"h":283.045,"l":280.26,"n":11046,"o":281.33,"t":"2026-10-19T04:00:00Z","v":259496,"vw":280.972423},{"c":283.61,"h":285.8344,"l":282.3,"n":13058,"o":282.3,"t":"2026-10-20T04:00:00Z","v":331512,"vw":283.811189},{"c":284.3,"h":286,"l":283.11,"n":10540,"o":285.18,"t":"2026-10-21T04:00:00Z","v":219913,"vw":284.380032},{"c":288.85,"h":289.32,"l":284.43,"n":13011,"o":284.43,"t":"2026-10-22T04:00:00Z","v":300552,"vw":288.444992}],"volatilityBars":[{"c":277.5,"h":277.5,"l":277.5,"n":5,"o":277.5,"t":"2026-09-22T12:45:00Z","v":985,"vw":277.5},{"c":275.97,"h":281.43,"l":275.7,"n":339,"o":278.18,"t":"2026-09-22T13:30:00Z","v":18470,"vw":277.410545},{"c":277.44,"h":278.72,"l":275,"n":495,"o":276.59,"t":"2026-09-22T13:45:00Z","v":18415,"vw":277.19483},{"c":277.85,"h":278.595,"l":276.895,"n":301,"o":276.895,"t":"2026-09-22T14:00:00Z","v":7836,"vw":278.09876},{"c":276.11,"h":277.92,"l":276.11,"n":530,"o":277.62,"t":"2026-09-22T14:15:00Z","v":12388,"vw":277.240605},{"c":276.36,"h":276.57,"l":276,"n":381,"o":276.565,"t":"2026-09-22T14:30:00Z","v":8426,"vw":276.334121},{"c":275.74,"h":276.3,"l":275.5,"n":319,"o":276.14,"t":"2026-09-22T14:45:00Z","v":5321,"vw":275.88125},{"c":275.505,"h":276.405,"l":275.505,"n":256,"o":275.9,"t":"2026-09-22T15:00:00Z","v":3842,"vw":276.115},{"c":274.8,"h":275.945,"l":274.8,"n":288,"o":275.85,"t":"2026-09-22T15:15:00Z","v":5130,"vw":275.410379},{"c":274.11,"h":274.925,"l":274.11,"n":439,"o":274.925,"t":"2026-09-22T15:30:00Z","v":8456,"vw":274.425911},{"c":275.39,"h":275.87,"l":274.035,"n":283,"o":274.055,"t":"2026-09-22T15:45:00Z","v":7196,"vw":274.982878},{"c":275.48,"h":276.03,"l":275.27,"n":358,"o":275.75,"t":"2026-09-22T16:00:00Z","v":8304,"vw":275.714743},{"c":275.67,"h":275.74,"l":274.68,"n":645,"o":275.69,"t":"2026-09-22T16:15:00Z","v":18291,"vw":275.101206},{"c":275.605,"h":276.03,"l":275.47,"n":528,"o":275.72,"t":"2026-09-22T16:30:00Z","v":15833,"vw":275.796124},{"c":275.91,"h":276.04,"l":275.47,"n":351,"o":275.62,"t":"2026-09-22T16:45:00Z","v":9169,"vw":275.660712},{"c":275.26,"h":275.76,"l":275.26,"n":262,"o":275.68,"t":"2026-09-22T17:00:00Z","v":5077,"vw":275.542586},{"c":274.76,"h":275.33,"l":274.53,"n":426,"o":275.33,"t":"2026-09-22T17:15:00Z","v":8270,"vw":274.824316},{"c":275.695,"h":276.23,"l":274.91,"n":505,"o":274.91,"t":"2026-09-22T17:30:00Z","v":15625,"vw":275.594221},{"c":276.71,"h":276.71,"l":275.88,"n":424,"o":275.88,"t":"2026-09-22T17:45:00Z","v":12272,"vw":276.223868},{"c":274.18,"h":276.85,"l":274.18,"n":653,"o":276.85,"t":"2026-09-22T18:00:00Z","v":15354,"vw":275.165091},{"c":274.28,"h":274.86,"l":274.28,"n":475,"o":274.47,"t":"2026-09-22T18:15:00Z","v":10977,"vw":274.49604},{"c":274.36,"h":274.5017,"l":273.94,"n":339,"o":274.32,"t":"2026-09-22T18:30:00Z","v":8323,"vw":274.243709},{"c":274.53,"h":275.02,"l":274.3,"n":515,"o":274.3,"t":"2026-09-22T18:45:00Z","v":10333,"vw":274.677807},{"c":275.09,"h":275.09,"l":274.465,"n":347,"o":274.465,"t":"2026-09-22T19:00:00Z","v":6783,"vw":274.788659},{"c":275.18,"h":275.49,"l":275.145,"n":376,"o":275.145,"t":"2026-09-22T19:15:00Z","v":6969,"vw":275.345007},{"c":274.17,"h":275.22,"l":273.74,"n":843,"o":275.22,"t":"2026-09-22T19:30:00Z","v":16504,"vw":274.475995},{"c":271.075,"h":274.29,"l":270.68,"n":3228,"o":274.28,"t":"2026-09-22T19:45:00Z","v":111832,"vw":271.608132},{"c":271.08,"h":271.08,"l":271.08,"n":66,"o":271.08,"t":"2026-09-22T20:00:00Z","v":296451,"vw":271.08},{"c":271.77,"h":271.92,"l":266.28,"n":130,"o":270.18,"t":"2026-09-23T13:30:00Z","v":5984,"vw":270.20422},{"c":270.82,"h":272,"l":270.82,"n":127,"o":271.76,"t":"2026-09-23T13:45:00Z","v":3303,"vw":271.424657},{"c":272.81,"h":272.81,"l":270.92,"n":294,"o":270.995,"t":"2026-09-23T14:00:00Z","v":7961,"vw":271.642096},{"c":273.25,"h":273.5405,"l":272.525,"n":322,"o":273.21,"t":"2026-09-23T14:15:00Z","v":5722,"vw":273.125319},{"c":273.22,"h":273.83,"l":272.5208,"n":267,"o":272.5208,"t":"2026-09-23T14:30:00Z","v":9362,"vw":273.100521},{"c":271.67,"h":272.85,"l":271.65,"n":233,"o":272.81,"t":"2026-09-23T14:45:00Z","v":4449,"vw":272.375147},{"c":271.545,"h":271.68,"l":271.44,"n":152,"o":271.67,"t":"2026-09-23T15:00:00Z","v":2571,"vw":271.518636},{"c":271.24,"h":271.8254,"l":271.24,"n":263,"o":271.33,"t":"2026-09-23T15:15:00Z","v":4149,"vw":271.546462},{"c":272.21,"h":272.73,"l":270.91,"n":703,"o":271.21,"t":"2026-09-23T15:30:00Z","v":29581,"vw":271.786634},{"c":272.68,"h":272.68,"l":272.24,"n":116,"o":272.24,"t":"2026-09-23T15:45:00Z","v":4880,"vw":272.438802},{"c":272.36,"h":272.585,"l":272.36,"n":92,"o":272.585,"t":"2026-09-23T16:00:00Z","v":1358,"vw":272.45},{"c":272.475,"h":272.62,"l":272.32,"n":378,"o":272.5,"t":"2026-09-23T16:15:00Z","v":20267,"vw":272.449673},{"c":271.49,"h":272.65,"l":271.49,"n":814,"o":272.49,"t":"2026-09-23T16:30:00Z","v":47003,"vw":272.135876},{"c":270.94,"h":271.52,"l":270.63,"n":149,"o":271.52,"t":"2026-09-23T16:45:00Z","v":3154,"vw":271.025395},{"c":272.3,"h":272.38,"l":270.43,"n":317,"o":271.005,"t":"2026-09-23T17:00:00Z","v":16897,"vw":272.049009},{"c":274.015,"h":274.015,"l":272.3,"n":254,"o":272.3,"t":"2026-09-23T17:15:00Z","v":9012,"vw":273.350033},{"c":273.04,"h":273.995,"l":272.92,"n":294,"o":273.99,"t":"2026-09-23T17:30:00Z","v":11159,"vw":273.701438},{"c":272.72,"h":272.72,"l":272.64,"n":94,"o":272.64,"t":"2026-09-23T17:45:00Z","v":1245,"vw":272.676667},{"c":271.705,"h":272.31,"l":271.705,"n":781,"o":272.31,"t":"2026-09-23T18:00:00Z","v":30578,"vw":271.950686},{"c":271.21,"h":271.64,"l":271.21,"n":313,"o":271.61,"t":"2026-09-23T18:15:00Z","v":5200,"vw":271.542976},{"c":270.77,"h":271.28,"l":270.71,"n":352,"o":271.18,"t":"2026-09-23T18:30:00Z","v":6854,"vw":270.972362},{"c":270.715,"h":270.855,"l":269.92,"n":509,"o":270.84,"t":"2026-09-23T18:45:00Z","v":10810,"vw":270.4852},{"c":270.02,"h":270.68,"l":269.95,"n":271,"o":270.68,"t":"2026-09-23T19:00:00Z","v":4966,"vw":270.245385},{"c":269.47,"h":269.85,"l":269.05,"n":705,"o":269.85,"t":"2026-09-23T19:15:00Z","v":20917,"vw":269.265868},{"c":270.38,"h":270.38,"l":269.41,"n":568,"o":269.57,"t":"2026-09-23T19:30:00Z","v":10531,"vw":269.689123},{"c":267.12,"h":270.43,"l":266.89,"n":3368,"o":270.43,"t":"2026-09-23T19:45:00Z","v":109260,"vw":267.690773},{"c":266.97,"h":267.12,"l":266.97,"n":86,"o":267.12,"t":"2026-09-23T20:00:00Z","v":137250,"vw":266.972457},{"c":266.97,"h":266.97,"l":266.97,"n":1,"o":266.97,"t":"2026-09-23T20:15:00Z","v":1131,"vw":266.97},{"c":267.72,"h":269.53,"l":266.98,"n":133,"o":266.98,"t":"2026-09-24T13:30:00Z","v":10871,"vw":267.146683},{"c":267.62,"h":268.46,"l":266.73,"n":761,"o":267.72,"t":"2026-09-24T13:45:00Z","v":37659,"vw":267.238764},{"c":267.27,"h":268.29,"l":266.59,"n":693,"o":267.93,"t":"2026-09-24T14:00:00Z","v":22229,"vw":267.394522},{"c":266.555,"h":267.44,"l":266.555,"n":408,"o":267.075,"t":"2026-09-24T14:15:00Z","v":17785,"vw":267.109344},{"c":265.6675,"h":266.14,"l":265.6675,"n":292,"o":266.14,"t":"2026-09-24T14:30:00Z","v":4953,"vw":265.881396},{"c":264.76,"h":265.725,"l":264.745,"n":393,"o":265.725,"t":"2026-09-24T14:45:00Z","v":11234,"vw":265.13373},{"c":264.16,"h":264.805,"l":264.16,"n":589,"o":264.73,"t":"2026-09-24T15:00:00Z","v":11661,"vw":264.505904},{"c":264.15,"h":264.54,"l":263.95,"n":317,"o":263.95,"t":"2026-09-24T15:15:00Z","v":5404,"vw":264.323392},{"c":263.53,"h":264.4,"l":263.53,"n":374,"o":264.255,"t":"2026-09-24T15:30:00Z","v":6669,"vw":264.054853},{"c":264.485,"h":264.6,"l":263.62,"n":436,"o":263.62,"t":"2026-09-24T15:45:00Z","v":12890,"vw":264.245464},{"c":264.9,"h":264.92,"l":264.31,"n":382,"o":264.34,"t":"2026-09-24T16:00:00Z","v":12116,"vw":264.631894},{"c":264.94,"h":265.77,"l":264.8,"n":467,"o":264.88,"t":"2026-09-24T16:15:00Z","v":13670,"vw":265.265361},{"c":263.89,"h":265,"l":263.8,"n":463,"o":264.93,"t":"2026-09-24T16:30:00Z","v":17638,"vw":264.560585},{"c":263.83,"h":264.31,"l":263.83,"n":245,"o":264.13,"t":"2026-09-24T16:45:00Z","v":4164,"vw":264.040783},{"c":263.82,"h":263.99,"l":263.38,"n":433,"o":263.88,"t":"2026-09-24T17:00:00Z","v":8371,"vw":263.668091},{"c":263.53,"h":263.86,"l":263.4,"n":269,"o":263.85,"t":"2026-09-24T17:15:00Z","v":4180,"vw":263.72699},{"c":263.34,"h":263.815,"l":263.17,"n":230,"o":263.815,"t":"2026-09-24T17:30:00Z","v":3802,"vw":263.404598},{"c":264.06,"h":264.13,"l":263.23,"n":248,"o":263.28,"t":"2026-09-24T17:45:00Z","v":5249,"vw":263.683971},{"c":262.41,"h":264.03,"l":262.235,"n":539,"o":264,"t":"2026-09-24T18:00:00Z","v":11627,"vw":263.103486},{"c":263.02,"h":263.24,"l":262.685,"n":314,"o":262.78,"t":"2026-09-24T18:15:00Z","v":8574,"vw":262.864922},{"c":261.7,"h":262.77,"l":261.7,"n":435,"o":262.77,"t":"2026-09-24T18:30:00Z","v":6883,"vw":262.266692},{"c":262.03,"h":262.1975,"l":261.36,"n":352,"o":261.63,"t":"2026-09-24T18:45:00Z","v":6035,"vw":261.765908},{"c":261.65,"h":262.4,"l":261.65,"n":283,"o":262.12,"t":"2026-09-24T19:00:00Z","v":4829,"vw":262.224864},{"c":262.26,"h":262.41,"l":261.58,"n":802,"o":261.65,"t":"2026-09-24T19:15:00Z","v":14665,"vw":262.016343},{"c":262.33,"h":263.04,"l":261.92,"n":1185,"o":262.34,"t":"2026-09-24T19:30:00Z","v":33905,"vw":262.547152},{"c":261.85,"h":262.345,"l":261.07,"n":2994,"o":262.275,"t":"2026-09-24T19:45:00Z","v":99214,"vw":261.474822},{"c":261.86,"h":261.86,"l":261.86,"n":71,"o":261.86,"t":"2026-09-24T20:00:00Z","v":128114,"vw":261.86},{"c":261.75,"h":262.62,"l":261.5,"n":102,"o":261.58,"t":"2026-09-25T13:30:00Z","v":11872,"vw":261.701186},{"c":262.005,"h":262.19,"l":261.7,"n":145,"o":262.19,"t":"2026-09-25T13:45:00Z","v":3220,"vw":262.050477},{"c":262.13,"h":262.14,"l":261.4,"n":346,"o":262,"t":"2026-09-25T14:00:00Z","v":7585,"vw":261.904559},{"c":263.605,"h":263.755,"l":262,"n":563,"o":262.19,"t":"2026-09-25T14:15:00Z","v":46528,"vw":262.369083},{"c":264.98,"h":264.98,"l":264,"n":223,"o":264.1,"t":"2026-09-25T14:30:00Z","v":6262,"vw":264.262733},{"c":265.71,"h":265.72,"l":264.86,"n":418,"o":265.125,"t":"2026-09-25T14:45:00Z","v":11358,"vw":265.39287},{"c":264.06,"h":266,"l":263.96,"n":335,"o":266,"t":"2026-09-25T15:00:00Z","v":6986,"vw":264.718612},{"c":265.115,"h":265.27,"l":264.05,"n":445,"o":264.14,"t":"2026-09-25T15:15:00Z","v":8322,"vw":264.783084},{"c":265.2,"h":265.94,"l":265.2,"n":382,"o":265.32,"t":"2026-09-25T15:30:00Z","v":8336,"vw":265.499033},{"c":265.59,"h":265.59,"l":265.155,"n":219,"o":265.26,"t":"2026-09-25T15:45:00Z","v":3943,"vw":265.335466},{"c":266.06,"h":266.2764,"l":265.445,"n":410,"o":265.68,"t":"2026-09-25T16:00:00Z","v":8174,"vw":265.764915},{"c":265.71,"h":265.975,"l":265.65,"n":228,"o":265.95,"t":"2026-09-25T16:15:00Z","v":3717,"vw":265.779333},{"c":266.21,"h":266.21,"l":265.89,"n":167,"o":265.89,"t":"2026-09-25T16:30:00Z","v":2079,"vw":266.048333},{"c":266.41,"h":266.41,"l":266.015,"n":178,"o":266.405,"t":"2026-09-25T16:45:00Z","v":3354,"vw":266.161291},{"c":265.93,"h":266.74,"l":265.93,"n":263,"o":266.65,"t":"2026-09-25T17:00:00Z","v":5308,"vw":266.328887},{"c":265.95,"h":265.95,"l":265.67,"n":81,"o":265.89,"t":"2026-09-25T17:15:00Z","v":701,"vw":265.85125},{"c":266.04,"h":266.04,"l":265.68,"n":147,"o":265.955,"t":"2026-09-25T17:30:00Z","v":1860,"vw":265.856466},{"c":266.325,"h":266.325,"l":266.12,"n":180,"o":266.12,"t":"2026-09-25T17:45:00Z","v":3013,"vw":266.194599},{"c":266.8,"h":266.85,"l":266.58,"n":298,"o":266.58,"t":"2026-09-25T18:00:00Z","v":5756,"vw":266.69954},{"c":266.195,"h":266.66,"l":266.195,"n":237,"o":266.66,"t":"2026-09-25T18:15:00Z","v":4527,"vw":266.539263},{"c":266.47,"h":266.5,"l":266.215,"n":230,"o":266.34,"t":"2026-09-25T18:30:00Z","v":3333,"vw":266.406858},{"c":266.54,"h":266.69,"l":266.41,"n":428,"o":266.44,"t":"2026-09-25T18:45:00Z","v":5053,"vw":266.598451},{"c":266.0525,"h":266.67,"l":265.81,"n":636,"o":266.6675,"t":"2026-09-25T19:00:00Z","v":11471,"vw":266.092502},{"c":265.53,"h":266.0125,"l":265.51,"n":372,"o":265.9,"t":"2026-09-25T19:15:00Z","v":6148,"vw":265.77107},{"c":265.52,"h":265.58,"l":264.982,"n":875,"o":265.58,"t":"2026-09-25T19:30:00Z","v":18541,"vw":265.280341},{"c":265.04,"h":265.92,"l":264.87,"n":1648,"o":265.73,"t":"2026-09-25T19:45:00Z","v":47225,"vw":265.277111},{"c":265,"h":265,"l":265,"n":77,"o":265,"t":"2026-09-25T20:00:00Z","v":78457,"vw":265},{"c":264.67,"h":265.655,"l":264.03,"n":170,"o":264.4,"t":"2026-09-28T13:30:00Z","v":11999,"vw":264.961639},{"c":264.48,"h":264.665,"l":263.68,"n":277,"o":264.665,"t":"2026-09-28T13:45:00Z","v":9960,"vw":264.20778},{"c":265.745,"h":265.745,"l":264.035,"n":403,"o":264.61,"t":"2026-09-28T14:00:00Z","v":16207,"vw":265.295987},{"c":265.195,"h":265.93,"l":265.195,"n":271,"o":265.93,"t":"2026-09-28T14:15:00Z","v":4717,"vw":265.492048},{"c":265.49,"h":265.49,"l":265.015,"n":237,"o":265.045,"t":"2026-09-28T14:30:00Z","v":5150,"vw":265.244676},{"c":265.01,"h":265.29,"l":265.01,"n":164,"o":265.0401,"t":"2026-09-28T14:45:00Z","v":3123,"vw":265.039192},{"c":264.92,"h":265.69,"l":264.92,"n":365,"o":265.025,"t":"2026-09-28T15:00:00Z","v":8322,"vw":265.344468},{"c":264.55,"h":265.5,"l":264.55,"n":131,"o":265.5,"t":"2026-09-28T15:15:00Z","v":2570,"vw":265.001539},{"c":264.55,"h":264.55,"l":264.5,"n":47,"o":264.5,"t":"2026-09-28T15:30:00Z","v":567,"vw":264.525},{"c":264.18,"h":264.51,"l":264.17,"n":58,"o":264.325,"t":"2026-09-28T15:45:00Z","v":770,"vw":264.295426},{"c":264.18,"h":264.43,"l":264.17,"n":363,"o":264.43,"t":"2026-09-28T16:00:00Z","v":5115,"vw":264.29813},{"c":264.28,"h":264.55,"l":263.95,"n":244,"o":264.06,"t":"2026-09-28T16:15:00Z","v":3309,"vw":264.246667},{"c":263.85,"h":264.335,"l":263.85,"n":132,"o":264.335,"t":"2026-09-28T16:30:00Z","v":2013,"vw":264.114588},{"c":264.17,"h":264.305,"l":263.82,"n":252,"o":263.885,"t":"2026-09-28T16:45:00Z","v":4033,"vw":264.124955},{"c":264.63,"h":265.115,"l":264.17,"n":537,"o":264.17,"t":"2026-09-28T17:00:00Z","v":12290,"vw":264.54147},{"c":264.635,"h":264.635,"l":264.53,"n":103,"o":264.53,"t":"2026-09-28T17:15:00Z","v":1327,"vw":264.558544},{"c":264.065,"h":264.83,"l":264.065,"n":379,"o":264.78,"t":"2026-09-28T17:30:00Z","v":6826,"vw":264.718297},{"c":264.55,"h":264.62,"l":264.22,"n":164,"o":264.35,"t":"2026-09-28T17:45:00Z","v":2197,"vw":264.425683},{"c":263.86,"h":264.6675,"l":263.84,"n":449,"o":264.655,"t":"2026-09-28T18:00:00Z","v":8182,"vw":264.185368},{"c":263.815,"h":263.89,"l":263.73,"n":141,"o":263.89,"t":"2026-09-28T18:15:00Z","v":1828,"vw":263.784515},{"c":264.27,"h":264.29,"l":264.0275,"n":242,"o":264.0275,"t":"2026-09-28T18:30:00Z","v":5577,"vw":264.184922},{"c":264.2148,"h":264.36,"l":263.99,"n":355,"o":264.185,"t":"2026-09-28T18:45:00Z","v":5194,"vw":264.182584},{"c":263.54,"h":264.36,"l":263.505,"n":318,"o":264.3475,"t":"2026-09-28T19:00:00Z","v":6515,"vw":263.913612},{"c":263.46,"h":263.72,"l":263.27,"n":506,"o":263.54,"t":"2026-09-28T19:15:00Z","v":10871,"vw":263.563596},{"c":263.67,"h":263.73,"l":263.265,"n":668,"o":263.49,"t":"2026-09-28T19:30:00Z","v":13506,"vw":263.5498},{"c":263.54,"h":263.79,"l":262.98,"n":2375,"o":263.53,"t":"2026-09-28T19:45:00Z","v":58581,"vw":263.463354},{"c":263.53,"h":263.53,"l":263.53,"n":79,"o":263.53,"t":"2026-09-28T20:00:00Z","v":87016,"vw":263.53},{"c":263.47,"h":263.99,"l":261.34,"n":186,"o":261.34,"t":"2026-09-29T13:30:00Z","v":6725,"vw":262.258635},{"c":262.42,"h":263.63,"l":262.415,"n":84,"o":263.55,"t":"2026-09-29T13:45:00Z","v":3201,"vw":262.910773},{"c":262.455,"h":262.73,"l":262.305,"n":218,"o":262.385,"t":"2026-09-29T14:00:00Z","v":4172,"vw":262.4598},{"c":262.405,"h":262.7891,"l":262.21,"n":221,"o":262.52,"t":"2026-09-29T14:15:00Z","v":5249,"vw":262.461989},{"c":261.04,"h":262.39,"l":261,"n":277,"o":262.22,"t":"2026-09-29T14:30:00Z","v":12078,"vw":261.892387},{"c":261.53,"h":261.855,"l":260.83,"n":163,"o":260.84,"t":"2026-09-29T14:45:00Z","v":2562,"vw":261.375909},{"c":261.31,"h":261.6835,"l":261.3,"n":215,"o":261.6835,"t":"2026-09-29T15:00:00Z","v":3969,"vw":261.431514},{"c":261.495,"h":261.495,"l":261.22,"n":118,"o":261.22,"t":"2026-09-29T15:15:00Z","v":1556,"vw":261.435816},{"c":262.095,"h":262.095,"l":261.74,"n":230,"o":261.93,"t":"2026-09-29T15:30:00Z","v":3900,"vw":261.887353},{"c":261.75,"h":261.97,"l":261.75,"n":140,"o":261.97,"t":"2026-09-29T15:45:00Z","v":2206,"vw":261.890487},{"c":261.51,"h":261.51,"l":261.1901,"n":242,"o":261.5,"t":"2026-09-29T16:00:00Z","v":3634,"vw":261.395654},{"c":260.66,"h":261.42,"l":260.64,"n":286,"o":261.4,"t":"2026-09-29T16:15:00Z","v":7515,"vw":260.98251},{"c":261.94,"h":261.94,"l":261.535,"n":101,"o":261.535,"t":"2026-09-29T16:30:00Z","v":1283,"vw":261.849},{"c":262.05,"h":262.05,"l":261.78,"n":71,"o":261.955,"t":"2026-09-29T16:45:00Z","v":1078,"vw":261.940833},{"c":262.148,"h":262.31,"l":262.105,"n":144,"o":262.105,"t":"2026-09-29T17:00:00Z","v":2773,"vw":262.200468},{"c":262.25,"h":262.265,"l":262,"n":267,"o":262.265,"t":"2026-09-29T17:15:00Z","v":5549,"vw":262.197902},{"c":262.445,"h":262.52,"l":262.41,"n":93,"o":262.52,"t":"2026-09-29T17:30:00Z","v":892,"vw":262.46875},{"c":262.365,"h":262.475,"l":262.31,"n":82,"o":262.42,"t":"2026-09-29T17:45:00Z","v":1651,"vw":262.387857},{"c":262.35,"h":262.75,"l":262.35,"n":170,"o":262.59,"t":"2026-09-29T18:00:00Z","v":3307,"vw":262.514687},{"c":262.73,"h":262.85,"l":262.66,"n":257,"o":262.7205,"t":"2026-09-29T18:15:00Z","v":4113,"vw":262.756921},{"c":262.985,"h":262.985,"l":262.425,"n":162,"o":262.425,"t":"2026-09-29T18:30:00Z","v":3430,"vw":262.868529},{"c":262.96,"h":262.995,"l":262.79,"n":231,"o":262.995,"t":"2026-09-29T18:45:00Z","v":4808,"vw":262.858653},{"c":263.54,"h":263.54,"l":262.88,"n":416,"o":263.02,"t":"2026-09-29T19:00:00Z","v":9269,"vw":263.155246},{"c":263.71,"h":263.81,"l":263.49,"n":406,"o":263.7,"t":"2026-09-29T19:15:00Z","v":7486,"vw":263.645136},{"c":264.19,"h":264.19,"l":263.64,"n":650,"o":263.83,"t":"2026-09-29T19:30:00Z","v":13322,"vw":263.899308},{"c":263.7,"h":264.63,"l":263.6,"n":2097,"o":264.12,"t":"2026-09-29T19:45:00Z","v":50676,"vw":264.097935},{"c":263.65,"h":263.78,"l":263.65,"n":37,"o":263.78,"t":"2026-09-29T20:00:00Z","v":63983,"vw":263.650213},{"c":263.08,"h":264.01,"l":262,"n":151,"o":263.62,"t":"2026-09-30T13:30:00Z","v":3740,"vw":263.370098},{"c":262.975,"h":263.86,"l":262.69,"n":145,"o":263.185,"t":"2026-09-30T13:45:00Z","v":3837,"vw":263.193267},{"c":263.83,"h":263.83,"l":262.37,"n":159,"o":262.91,"t":"2026-09-30T14:00:00Z","v":2539,"vw":262.965733},{"c":263.68,"h":264.07,"l":263.48,"n":245,"o":263.49,"t":"2026-09-30T14:15:00Z","v":4371,"vw":263.81731},{"c":263.99,"h":263.99,"l":263.5,"n":58,"o":263.5,"t":"2026-09-30T14:30:00Z","v":902,"vw":263.8172},{"c":263.82,"h":264.07,"l":263.655,"n":296,"o":263.77,"t":"2026-09-30T14:45:00Z","v":7124,"vw":263.783029},{"c":263.735,"h":264.03,"l":263.46,"n":159,"o":264.025,"t":"2026-09-30T15:00:00Z","v":3744,"vw":263.841775},{"c":263.91,"h":264.045,"l":263.735,"n":154,"o":263.735,"t":"2026-09-30T15:15:00Z","v":2966,"vw":263.866765},{"c":263.52,"h":264,"l":263.52,"n":161,"o":263.93,"t":"2026-09-30T15:30:00Z","v":2476,"vw":263.617008},{"c":263.6,"h":263.7,"l":263.52,"n":58,"o":263.7,"t":"2026-09-30T15:45:00Z","v":849,"vw":263.6125},{"c":264.17,"h":264.17,"l":263.67,"n":186,"o":263.67,"t":"2026-09-30T16:00:00Z","v":3343,"vw":264.015053},{"c":263.895,"h":264.3,"l":263.895,"n":139,"o":264.3,"t":"2026-09-30T16:15:00Z","v":2081,"vw":264.115555},{"c":263.905,"h":263.905,"l":263.5301,"n":180,"o":263.82,"t":"2026-09-30T16:30:00Z","v":5177,"vw":263.758497},{"c":264.18,"h":264.305,"l":263.48,"n":240,"o":264.27,"t":"2026-09-30T16:45:00Z","v":5220,"vw":264.049107},{"c":263.8399,"h":264.42,"l":263.7428,"n":345,"o":264.2,"t":"2026-09-30T17:00:00Z","v":5731,"vw":264.127609},{"c":264.0301,"h":264.36,"l":264.0301,"n":127,"o":264.2,"t":"2026-09-30T17:15:00Z","v":2864,"vw":264.282389},{"c":263.96,"h":264.28,"l":263.87,"n":219,"o":264.07,"t":"2026-09-30T17:30:00Z","v":3521,"vw":264.09925},{"c":264.14,"h":264.375,"l":263.895,"n":133,"o":263.895,"t":"2026-09-30T17:45:00Z","v":2933,"vw":264.019429},{"c":264.195,"h":264.29,"l":263.78,"n":375,"o":264.235,"t":"2026-09-30T18:00:00Z","v":6797,"vw":264.060939},{"c":263.66,"h":264.095,"l":263.395,"n":263,"o":264.09,"t":"2026-09-30T18:15:00Z","v":5669,"vw":263.773154},{"c":263.05,"h":263.63,"l":262.965,"n":312,"o":263.63,"t":"2026-09-30T18:30:00Z","v":9977,"vw":263.253703},{"c":263.59,"h":263.59,"l":262.87,"n":338,"o":263.27,"t":"2026-09-30T18:45:00Z","v":6673,"vw":263.197288},{"c":263.41,"h":263.715,"l":263.2,"n":403,"o":263.715,"t":"2026-09-30T19:00:00Z","v":6466,"vw":263.449225},{"c":263.475,"h":263.7025,"l":263.44,"n":468,"o":263.58,"t":"2026-09-30T19:15:00Z","v":8670,"vw":263.540096},{"c":263.77,"h":263.77,"l":263.285,"n":892,"o":263.475,"t":"2026-09-30T19:30:00Z","v":19504,"vw":263.45182},{"c":263.57,"h":264.19,"l":263.42,"n":2277,"o":263.765,"t":"2026-09-30T19:45:00Z","v":55956,"vw":263.794577},{"c":263.5,"h":263.5,"l":263.5,"n":81,"o":263.5,"t":"2026-09-30T20:00:00Z","v":102064,"vw":263.5},{"c":262.375,"h":263.5,"l":262.22,"n":216,"o":263.5,"t":"2026-10-01T13:30:00Z","v":7780,"vw":263.267626},{"c":262.7,"h":263.02,"l":261.95,"n":257,"o":261.95,"t":"2026-10-01T13:45:00Z","v":2846,"vw":262.502917},{"c":262.075,"h":262.665,"l":261.165,"n":358,"o":262.665,"t":"2026-10-01T14:00:00Z","v":11511,"vw":261.87662},{"c":261.48,"h":262.639,"l":261.48,"n":363,"o":261.94,"t":"2026-10-01T14:15:00Z","v":9806,"vw":262.133996},{"c":262.28,"h":263.055,"l":261.5,"n":322,"o":261.5,"t":"2026-10-01T14:30:00Z","v":8637,"vw":262.267991},{"c":262.8825,"h":263.23,"l":262.41,"n":270,"o":262.57,"t":"2026-10-01T14:45:00Z","v":4966,"vw":262.865132},{"c":263.765,"h":263.765,"l":262.43,"n":537,"o":262.89,"t":"2026-10-01T15:00:00Z","v":11022,"vw":263.159925},{"c":263.62,"h":263.99,"l":263.62,"n":413,"o":263.875,"t":"2026-10-01T15:15:00Z","v":6595,"vw":263.825482},{"c":264.87,"h":264.87,"l":263.66,"n":483,"o":263.66,"t":"2026-10-01T15:30:00Z","v":7609,"vw":264.324035},{"c":266.35,"h":266.35,"l":264.72,"n":698,"o":264.72,"t":"2026-10-01T15:45:00Z","v":15277,"vw":265.314473},{"c":266.29,"h":266.44,"l":265.905,"n":487,"o":266.21,"t":"2026-10-01T16:00:00Z","v":9308,"vw":266.17198},{"c":266.36,"h":266.68,"l":266.07,"n":442,"o":266.07,"t":"2026-10-01T16:15:00Z","v":5315,"vw":266.471},{"c":267.065,"h":267.065,"l":266.35,"n":574,"o":266.54,"t":"2026-10-01T16:30:00Z","v":11655,"vw":266.747127},{"c":266.665,"h":267.32,"l":266.33,"n":571,"o":267.04,"t":"2026-10-01T16:45:00Z","v":11143,"vw":266.829323},{"c":266.45,"h":267.02,"l":266.29,"n":356,"o":266.7,"t":"2026-10-01T17:00:00Z","v":5104,"vw":266.686236},{"c":266.43,"h":266.775,"l":266.3,"n":448,"o":266.375,"t":"2026-10-01T17:15:00Z","v":6733,"vw":266.520603},{"c":266.86,"h":267.14,"l":266.43,"n":322,"o":266.615,"t":"2026-10-01T17:30:00Z","v":4685,"vw":266.74},{"c":266.22,"h":267.16,"l":266.22,"n":303,"o":266.895,"t":"2026-10-01T17:45:00Z","v":7101,"vw":266.496175},{"c":266.895,"h":266.99,"l":265.955,"n":340,"o":266.08,"t":"2026-10-01T18:00:00Z","v":6870,"vw":266.344384},{"c":266.645,"h":267.09,"l":266.645,"n":364,"o":267.09,"t":"2026-10-01T18:15:00Z","v":6392,"vw":266.912419},{"c":266.65,"h":267.045,"l":266.55,"n":347,"o":266.745,"t":"2026-10-01T18:30:00Z","v":6508,"vw":266.879068},{"c":267,"h":267.17,"l":266.69,"n":284,"o":266.925,"t":"2026-10-01T18:45:00Z","v":4564,"vw":266.952917},{"c":267.29,"h":267.37,"l":266.7,"n":468,"o":267.2,"t":"2026-10-01T19:00:00Z","v":8861,"vw":267.003004},{"c":267.45,"h":267.74,"l":267.27,"n":576,"o":267.37,"t":"2026-10-01T19:15:00Z","v":10334,"vw":267.59697},{"c":266.8,"h":267.69,"l":266.8,"n":902,"o":267.69,"t":"2026-10-01T19:30:00Z","v":18271,"vw":267.227834},{"c":266.5,"h":267.52,"l":266.27,"n":2491,"o":266.71,"t":"2026-10-01T19:45:00Z","v":60256,"vw":266.847882},{"c":266.24,"h":266.51,"l":266.24,"n":61,"o":266.5,"t":"2026-10-01T20:00:00Z","v":94427,"vw":266.246236},{"c":267.46,"h":268.0499,"l":263.1489,"n":98,"o":266.15,"t":"2026-10-02T13:30:00Z","v":6408,"vw":265.295545},{"c":266.865,"h":268.385,"l":266.71,"n":148,"o":268.385,"t":"2026-10-02T13:45:00Z","v":3385,"vw":267.760875},{"c":268.03,"h":268.42,"l":267.12,"n":328,"o":267.46,"t":"2026-10-02T14:00:00Z","v":5244,"vw":268.032012},{"c":267.41,"h":268.28,"l":267.41,"n":149,"o":267.9,"t":"2026-10-02T14:15:00Z","v":10807,"vw":268.201173},{"c":267.675,"h":267.795,"l":267.665,"n":68,"o":267.665,"t":"2026-10-02T14:30:00Z","v":1032,"vw":267.711667},{"c":268.14,"h":268.3275,"l":267.99,"n":146,"o":268.24,"t":"2026-10-02T14:45:00Z","v":2697,"vw":268.149808},{"c":267.36,"h":267.57,"l":267.36,"n":73,"o":267.57,"t":"2026-10-02T15:00:00Z","v":874,"vw":267.475},{"c":266.59,"h":266.985,"l":266.36,"n":245,"o":266.82,"t":"2026-10-02T15:15:00Z","v":11216,"vw":266.685026},{"c":267.475,"h":267.8,"l":266.81,"n":528,"o":266.81,"t":"2026-10-02T15:30:00Z","v":24751,"vw":267.527916},{"c":266.845,"h":267.45,"l":266.825,"n":336,"o":267.27,"t":"2026-10-02T15:45:00Z","v":6966,"vw":267.077581},{"c":266.9509,"h":267.29,"l":266.82,"n":248,"o":266.985,"t":"2026-10-02T16:00:00Z","v":3784,"vw":267.012753},{"c":266.51,"h":267.215,"l":266.45,"n":220,"o":267.215,"t":"2026-10-02T16:15:00Z","v":3930,"vw":266.637045},{"c":266.805,"h":266.805,"l":266.535,"n":70,"o":266.59,"t":"2026-10-02T16:30:00Z","v":795,"vw":266.63},{"c":267.29,"h":267.29,"l":266.58,"n":214,"o":266.61,"t":"2026-10-02T16:45:00Z","v":3327,"vw":266.885886},{"c":267.66,"h":267.91,"l":267.34,"n":142,"o":267.34,"t":"2026-10-02T17:00:00Z","v":1888,"vw":267.603889},{"c":267.6,"h":267.915,"l":267.32,"n":268,"o":267.915,"t":"2026-10-02T17:15:00Z","v":11140,"vw":267.55733},{"c":268.075,"h":268.28,"l":267.47,"n":174,"o":267.47,"t":"2026-10-02T17:30:00Z","v":4453,"vw":267.665691},{"c":267.65,"h":267.97,"l":267.64,"n":114,"o":267.97,"t":"2026-10-02T17:45:00Z","v":1846,"vw":267.726667},{"c":267.86,"h":267.86,"l":267.4,"n":125,"o":267.4,"t":"2026-10-02T18:00:00Z","v":5932,"vw":267.52726},{"c":267.725,"h":268.3499,"l":267.38,"n":240,"o":267.96,"t":"2026-10-02T18:15:00Z","v":5289,"vw":267.713087},{"c":267.71,"h":267.915,"l":267.65,"n":261,"o":267.67,"t":"2026-10-02T18:30:00Z","v":4565,"vw":267.745161},{"c":268.72,"h":268.72,"l":267.91,"n":423,"o":267.91,"t":"2026-10-02T18:45:00Z","v":6290,"vw":268.336439},{"c":268.5901,"h":268.99,"l":268.56,"n":416,"o":268.56,"t":"2026-10-02T19:00:00Z","v":7450,"vw":268.792193},{"c":268.62,"h":269.3,"l":268.55,"n":647,"o":268.91,"t":"2026-10-02T19:15:00Z","v":12184,"vw":268.912852},{"c":267.72,"h":268.725,"l":267.68,"n":982,"o":268.67,"t":"2026-10-02T19:30:00Z","v":19704,"vw":268.10108},{"c":267.44,"h":267.975,"l":267.27,"n":2174,"o":267.79,"t":"2026-10-02T19:45:00Z","v":52782,"vw":267.554544},{"c":267.32,"h":267.32,"l":267.32,"n":54,"o":267.32,"t":"2026-10-02T20:00:00Z","v":104193,"vw":267.32},{"c":266.21,"h":268.575,"l":266.16,"n":322,"o":266.95,"t":"2026-10-05T13:30:00Z","v":14293,"vw":267.04166},{"c":265.69,"h":267.1465,"l":265.69,"n":176,"o":265.735,"t":"2026-10-05T13:45:00Z","v":2895,"vw":266.482619},{"c":268.025,"h":268.185,"l":266.1,"n":251,"o":266.1,"t":"2026-10-05T14:00:00Z","v":5822,"vw":267.353051},{"c":267.85,"h":268.2075,"l":267.33,"n":152,"o":268.12,"t":"2026-10-05T14:15:00Z","v":3638,"vw":267.754181},{"c":267.97,"h":267.97,"l":267.335,"n":219,"o":267.84,"t":"2026-10-05T14:30:00Z","v":7484,"vw":267.533453},{"c":267.27,"h":267.69,"l":267.21,"n":134,"o":267.69,"t":"2026-10-05T14:45:00Z","v":2810,"vw":267.339737},{"c":267.955,"h":267.96,"l":267.05,"n":438,"o":267.05,"t":"2026-10-05T15:00:00Z","v":9179,"vw":267.537118},{"c":268.16,"h":268.16,"l":267.825,"n":181,"o":267.85,"t":"2026-10-05T15:15:00Z","v":4383,"vw":267.877945},{"c":268.345,"h":268.345,"l":267.9,"n":170,"o":268.31,"t":"2026-10-05T15:30:00Z","v":2368,"vw":268.174375},{"c":268.615,"h":268.615,"l":268.13,"n":116,"o":268.345,"t":"2026-10-05T15:45:00Z","v":2924,"vw":268.261694},{"c":268.69,"h":268.69,"l":268.36,"n":266,"o":268.6175,"t":"2026-10-05T16:00:00Z","v":4685,"vw":268.580729},{"c":268.935,"h":269.015,"l":268.69,"n":125,"o":268.69,"t":"2026-10-05T16:15:00Z","v":1635,"vw":268.892778},{"c":268.57,"h":268.77,"l":268.375,"n":110,"o":268.77,"t":"2026-10-05T16:30:00Z","v":2849,"vw":268.658262},{"c":268.38,"h":268.44,"l":268.15,"n":130,"o":268.43,"t":"2026-10-05T16:45:00Z","v":4272,"vw":268.344291},{"c":268.58,"h":268.75,"l":268.34,"n":367,"o":268.405,"t":"2026-10-05T17:00:00Z","v":7918,"vw":268.499177},{"c":268.51,"h":268.59,"l":268.448,"n":121,"o":268.448,"t":"2026-10-05T17:15:00Z","v":1275,"vw":268.530788},{"c":268.87,"h":268.87,"l":268.33,"n":357,"o":268.5375,"t":"2026-10-05T17:30:00Z","v":6395,"vw":268.653059},{"c":268.73,"h":269.12,"l":268.72,"n":223,"o":268.87,"t":"2026-10-05T17:45:00Z","v":2979,"vw":268.913853},{"c":269.11,"h":269.215,"l":268.8,"n":386,"o":268.84,"t":"2026-10-05T18:00:00Z","v":6633,"vw":268.977401},{"c":268.84,"h":268.96,"l":268.73,"n":146,"o":268.85,"t":"2026-10-05T18:15:00Z","v":3709,"vw":268.836304},{"c":268.51,"h":268.92,"l":268.51,"n":392,"o":268.78,"t":"2026-10-05T18:30:00Z","v":10479,"vw":268.747398},{"c":268.475,"h":268.475,"l":268.41,"n":102,"o":268.46,"t":"2026-10-05T18:45:00Z","v":2400,"vw":268.427406},{"c":268.32,"h":268.38,"l":268.2,"n":299,"o":268.38,"t":"2026-10-05T19:00:00Z","v":8655,"vw":268.321757},{"c":268.01,"h":268.265,"l":267.955,"n":437,"o":268.19,"t":"2026-10-05T19:15:00Z","v":9728,"vw":268.084595},{"c":267.86,"h":268.005,"l":267.51,"n":683,"o":267.985,"t":"2026-10-05T19:30:00Z","v":19193,"vw":267.893663},{"c":266.5,"h":267.555,"l":266.135,"n":1983,"o":267.555,"t":"2026-10-05T19:45:00Z","v":44293,"vw":266.622583},{"c":266.41,"h":266.5,"l":266.41,"n":52,"o":266.5,"t":"2026-10-05T20:00:00Z","v":95124,"vw":266.411027},{"c":265.1279,"h":266.75,"l":265.1279,"n":113,"o":266.13,"t":"2026-10-06T13:30:00Z","v":4486,"vw":266.206846},{"c":267.28,"h":267.905,"l":266.73,"n":158,"o":266.73,"t":"2026-10-06T13:45:00Z","v":4955,"vw":267.563225},{"c":268.905,"h":269.055,"l":267.99,"n":328,"o":268,"t":"2026-10-06T14:00:00Z","v":7794,"vw":268.659441},{"c":267.605,"h":268.8,"l":267.605,"n":60,"o":268.75,"t":"2026-10-06T14:15:00Z","v":935,"vw":268.313334},{"c":268.1,"h":269.05,"l":268.02,"n":174,"o":268.02,"t":"2026-10-06T14:30:00Z","v":4471,"vw":268.566683},{"c":268.74,"h":268.96,"l":268.555,"n":64,"o":268.555,"t":"2026-10-06T14:45:00Z","v":1268,"vw":268.699},{"c":268.845,"h":269.34,"l":268.305,"n":324,"o":268.305,"t":"2026-10-06T15:00:00Z","v":11660,"vw":268.954924},{"c":268.865,"h":268.97,"l":268.74,"n":155,"o":268.79,"t":"2026-10-06T15:15:00Z","v":2973,"vw":268.840328},{"c":268.76,"h":269.06,"l":268.61,"n":355,"o":269.06,"t":"2026-10-06T15:30:00Z","v":7432,"vw":268.861358},{"c":268.815,"h":268.815,"l":268.805,"n":29,"o":268.805,"t":"2026-10-06T15:45:00Z","v":433,"vw":268.8075},{"c":268.67,"h":268.92,"l":268.535,"n":219,"o":268.76,"t":"2026-10-06T16:00:00Z","v":5717,"vw":268.798292},{"c":268.845,"h":268.925,"l":268.575,"n":404,"o":268.71,"t":"2026-10-06T16:15:00Z","v":8314,"vw":268.795846},{"c":268.82,"h":269.0357,"l":268.72,"n":234,"o":268.72,"t":"2026-10-06T16:30:00Z","v":4458,"vw":268.925285},{"c":268.405,"h":268.79,"l":268.225,"n":375,"o":268.79,"t":"2026-10-06T16:45:00Z","v":5302,"vw":268.463957},{"c":268.34,"h":268.44,"l":267.92,"n":197,"o":268.44,"t":"2026-10-06T17:00:00Z","v":3639,"vw":268.245},{"c":268.62,"h":268.69,"l":268.32,"n":398,"o":268.335,"t":"2026-10-06T17:15:00Z","v":10404,"vw":268.478104},{"c":268.62,"h":268.88,"l":268.53,"n":363,"o":268.7,"t":"2026-10-06T17:30:00Z","v":8046,"vw":268.682453},{"c":268.875,"h":268.875,"l":268.315,"n":231,"o":268.68,"t":"2026-10-06T17:45:00Z","v":4961,"vw":268.670326},{"c":268.7,"h":269.0625,"l":268.295,"n":385,"o":268.98,"t":"2026-10-06T18:00:00Z","v":11308,"vw":268.77031},{"c":268.895,"h":269.295,"l":268.68,"n":335,"o":268.81,"t":"2026-10-06T18:15:00Z","v":7477,"vw":268.920735},{"c":269.325,"h":269.43,"l":269.02,"n":266,"o":269.02,"t":"2026-10-06T18:30:00Z","v":5745,"vw":269.239116},{"c":269.32,"h":269.58,"l":269.1,"n":375,"o":269.43,"t":"2026-10-06T18:45:00Z","v":8121,"vw":269.398284},{"c":270.1,"h":270.2,"l":269.405,"n":631,"o":269.485,"t":"2026-10-06T19:00:00Z","v":13224,"vw":269.766793},{"c":269.655,"h":270.6,"l":269.655,"n":777,"o":270.085,"t":"2026-10-06T19:15:00Z","v":21176,"vw":270.056941},{"c":269.75,"h":270.16,"l":269.75,"n":786,"o":269.84,"t":"2026-10-06T19:30:00Z","v":19208,"vw":269.997899},{"c":270.96,"h":271.28,"l":269.905,"n":2539,"o":270.03,"t":"2026-10-06T19:45:00Z","v":71780,"vw":270.868086},{"c":270.96,"h":270.96,"l":270.93,"n":71,"o":270.93,"t":"2026-10-06T20:00:00Z","v":133299,"vw":270.959974},{"c":269.24,"h":269.69,"l":268.1,"n":220,"o":268.1,"t":"2026-10-07T13:30:00Z","v":8578,"vw":268.437979},{"c":268.0025,"h":268.99,"l":267.905,"n":125,"o":268.99,"t":"2026-10-07T13:45:00Z","v":3312,"vw":268.536502},{"c":268.005,"h":268.63,"l":267.68,"n":301,"o":267.77,"t":"2026-10-07T14:00:00Z","v":5564,"vw":268.216506},{"c":267.55,"h":268.44,"l":267.355,"n":381,"o":268,"t":"2026-10-07T14:15:00Z","v":12804,"vw":267.979104},{"c":267.5,"h":267.605,"l":267.12,"n":269,"o":267.605,"t":"2026-10-07T14:30:00Z","v":4844,"vw":267.352533},{"c":267.605,"h":267.605,"l":266.73,"n":237,"o":267.0925,"t":"2026-10-07T14:45:00Z","v":3658,"vw":267.207929},{"c":266.89,"h":267.58,"l":266.5901,"n":189,"o":267.58,"t":"2026-10-07T15:00:00Z","v":2931,"vw":267.194164},{"c":267.675,"h":267.76,"l":267.11,"n":366,"o":267.11,"t":"2026-10-07T15:15:00Z","v":8162,"vw":267.396412},{"c":267.865,"h":268.03,"l":267.72,"n":159,"o":267.91,"t":"2026-10-07T15:30:00Z","v":2370,"vw":267.860555},{"c":268.215,"h":268.2175,"l":267.925,"n":216,"o":268.03,"t":"2026-10-07T15:45:00Z","v":3151,"vw":268.091116},{"c":268.91,"h":268.92,"l":267.94,"n":212,"o":268.07,"t":"2026-10-07T16:00:00Z","v":5122,"vw":268.186892},{"c":269.045,"h":269.19,"l":268.845,"n":227,"o":268.975,"t":"2026-10-07T16:15:00Z","v":5219,"vw":268.998603},{"c":269.43,"h":269.48,"l":269.25,"n":107,"o":269.25,"t":"2026-10-07T16:30:00Z","v":1962,"vw":269.360139},{"c":269.71,"h":269.71,"l":268.96,"n":241,"o":269.43,"t":"2026-10-07T16:45:00Z","v":3889,"vw":269.242659},{"c":269.78,"h":269.795,"l":269.495,"n":281,"o":269.72,"t":"2026-10-07T17:00:00Z","v":4548,"vw":269.577692},{"c":269.12,"h":269.795,"l":269.12,"n":154,"o":269.795,"t":"2026-10-07T17:15:00Z","v":3167,"vw":269.514431},{"c":268.981,"h":269.435,"l":268.9487,"n":106,"o":269.435,"t":"2026-10-07T17:30:00Z","v":2505,"vw":269.155645},{"c":269.05,"h":269.18,"l":268.75,"n":224,"o":268.96,"t":"2026-10-07T17:45:00Z","v":5686,"vw":269.021662},{"c":268.71,"h":268.985,"l":268.33,"n":322,"o":268.985,"t":"2026-10-07T18:00:00Z","v":6799,"vw":268.573603},{"c":269.01,"h":269.45,"l":268.79,"n":314,"o":268.79,"t":"2026-10-07T18:15:00Z","v":7092,"vw":269.109273},{"c":268.44,"h":268.77,"l":268.43,"n":201,"o":268.77,"t":"2026-10-07T18:30:00Z","v":5223,"vw":268.489571},{"c":268.385,"h":268.4675,"l":268.1425,"n":220,"o":268.23,"t":"2026-10-07T18:45:00Z","v":3782,"vw":268.292925},{"c":267.54,"h":268.65,"l":267.5,"n":406,"o":268.385,"t":"2026-10-07T19:00:00Z","v":8265,"vw":268.033516},{"c":266.7,"h":267.52,"l":266.7,"n":835,"o":267.52,"t":"2026-10-07T19:15:00Z","v":12829,"vw":267.027904},{"c":266.72,"h":267.14,"l":266.07,"n":1184,"o":266.7,"t":"2026-10-07T19:30:00Z","v":24918,"vw":266.72634},{"c":266.76,"h":267.07,"l":265.75,"n":2539,"o":266.66,"t":"2026-10-07T19:45:00Z","v":64440,"vw":266.338029},{"c":266.73,"h":266.73,"l":266.73,"n":61,"o":266.73,"t":"2026-10-07T20:00:00Z","v":91201,"vw":266.73},{"c":267.235,"h":268.12,"l":266.64,"n":121,"o":266.64,"t":"2026-10-08T13:30:00Z","v":3262,"vw":267.025795},{"c":269.17,"h":269.185,"l":268.365,"n":200,"o":268.48,"t":"2026-10-08T13:45:00Z","v":3687,"vw":268.589895},{"c":269.21,"h":269.7412,"l":268.54,"n":214,"o":269.26,"t":"2026-10-08T14:00:00Z","v":3845,"vw":268.92876},{"c":267.47,"h":268.97,"l":267.47,"n":230,"o":268.97,"t":"2026-10-08T14:15:00Z","v":5846,"vw":268.427909},{"c":268.135,"h":268.135,"l":267.83,"n":236,"o":267.83,"t":"2026-10-08T14:30:00Z","v":3838,"vw":268.006137},{"c":268.846,"h":268.846,"l":268.12,"n":121,"o":268.54,"t":"2026-10-08T14:45:00Z","v":1864,"vw":268.507546},{"c":268.775,"h":269.065,"l":268.77,"n":62,"o":268.77,"t":"2026-10-08T15:00:00Z","v":700,"vw":268.879701},{"c":269.455,"h":269.4775,"l":268.42,"n":206,"o":268.8,"t":"2026-10-08T15:15:00Z","v":3176,"vw":269.010777},{"c":269.155,"h":269.35,"l":269.09,"n":181,"o":269.35,"t":"2026-10-08T15:30:00Z","v":4863,"vw":269.151894},{"c":269.4,"h":269.4,"l":268.86,"n":232,"o":269.155,"t":"2026-10-08T15:45:00Z","v":2957,"vw":269.146761},{"c":270.1175,"h":270.1175,"l":269.54,"n":231,"o":269.57,"t":"2026-10-08T16:00:00Z","v":2677,"vw":269.728846},{"c":270.145,"h":270.67,"l":270.05,"n":246,"o":270.13,"t":"2026-10-08T16:15:00Z","v":2729,"vw":270.2255},{"c":270.29,"h":270.31,"l":269.925,"n":200,"o":270.09,"t":"2026-10-08T16:30:00Z","v":3166,"vw":270.091461},{"c":271.58,"h":271.61,"l":270.325,"n":228,"o":270.45,"t":"2026-10-08T16:45:00Z","v":4364,"vw":271.141404},{"c":271.97,"h":272.07,"l":271.75,"n":404,"o":271.86,"t":"2026-10-08T17:00:00Z","v":6213,"vw":271.944184},{"c":273.03,"h":273.105,"l":271.93,"n":343,"o":271.93,"t":"2026-10-08T17:15:00Z","v":6934,"vw":272.643381},{"c":273.515,"h":273.515,"l":272.66,"n":368,"o":273.045,"t":"2026-10-08T17:30:00Z","v":6595,"vw":273.098404},{"c":273.265,"h":273.7,"l":272.95,"n":276,"o":273.635,"t":"2026-10-08T17:45:00Z","v":6092,"vw":273.338263},{"c":272.9,"h":273.445,"l":272.9,"n":193,"o":273.14,"t":"2026-10-08T18:00:00Z","v":4805,"vw":273.267579},{"c":272.82,"h":272.82,"l":272.37,"n":247,"o":272.6025,"t":"2026-10-08T18:15:00Z","v":5662,"vw":272.621641},{"c":272.75,"h":273.01,"l":272.61,"n":361,"o":272.88,"t":"2026-10-08T18:30:00Z","v":9772,"vw":272.840408},{"c":273.95,"h":273.95,"l":272.7,"n":322,"o":272.73,"t":"2026-10-08T18:45:00Z","v":8646,"vw":273.268512},{"c":274.02,"h":274.02,"l":273.72,"n":85,"o":273.72,"t":"2026-10-08T19:00:00Z","v":1801,"vw":273.886447},{"c":273.77,"h":274.6288,"l":273.77,"n":250,"o":274.6288,"t":"2026-10-08T19:15:00Z","v":4590,"vw":274.313918},{"c":273.235,"h":273.77,"l":273.12,"n":473,"o":273.765,"t":"2026-10-08T19:30:00Z","v":8449,"vw":273.455128},{"c":272.86,"h":273.315,"l":272.09,"n":1619,"o":273.275,"t":"2026-10-08T19:45:00Z","v":37098,"vw":272.563649},{"c":272.86,"h":272.86,"l":272.86,"n":55,"o":272.86,"t":"2026-10-08T20:00:00Z","v":75562,"vw":272.86},{"c":271.0906,"h":273.15,"l":271.035,"n":221,"o":272.75,"t":"2026-10-09T13:30:00Z","v":10023,"vw":272.0881},{"c":270.25,"h":271.04,"l":269.86,"n":407,"o":270.98,"t":"2026-10-09T13:45:00Z","v":22315,"vw":270.552357},{"c":269.155,"h":270.0875,"l":267.94,"n":456,"o":269.87,"t":"2026-10-09T14:00:00Z","v":14689,"vw":268.624787},{"c":268.43,"h":269.02,"l":267.445,"n":457,"o":269.02,"t":"2026-10-09T14:15:00Z","v":9088,"vw":268.337617},{"c":266.31,"h":268.495,"l":265.55,"n":800,"o":268.495,"t":"2026-10-09T14:30:00Z","v":27644,"vw":266.383179},{"c":266.485,"h":266.485,"l":264.996,"n":514,"o":266.32,"t":"2026-10-09T14:45:00Z","v":11553,"vw":265.87681},{"c":267.38,"h":267.38,"l":266.1858,"n":340,"o":266.56,"t":"2026-10-09T15:00:00Z","v":5581,"vw":266.826302},{"c":266.9075,"h":267.68,"l":266.64,"n":335,"o":267.405,"t":"2026-10-09T15:15:00Z","v":6207,"vw":267.098981},{"c":266.39,"h":267.1755,"l":266.09,"n":368,"o":266.84,"t":"2026-10-09T15:30:00Z","v":6157,"vw":266.659369},{"c":267.205,"h":267.37,"l":266.33,"n":214,"o":266.33,"t":"2026-10-09T15:45:00Z","v":6895,"vw":267.103468},{"c":267.915,"h":267.915,"l":267.53,"n":253,"o":267.59,"t":"2026-10-09T16:00:00Z","v":5618,"vw":267.683409},{"c":267.89,"h":267.91,"l":267.345,"n":244,"o":267.91,"t":"2026-10-09T16:15:00Z","v":3966,"vw":267.64805},{"c":268.27,"h":268.3,"l":267.795,"n":211,"o":267.795,"t":"2026-10-09T16:30:00Z","v":9033,"vw":268.042498},{"c":267.55,"h":268.08,"l":267.55,"n":218,"o":268.025,"t":"2026-10-09T16:45:00Z","v":4520,"vw":267.70566},{"c":267.86,"h":268.15,"l":267.85,"n":262,"o":267.93,"t":"2026-10-09T17:00:00Z","v":3673,"vw":267.93695},{"c":267.93,"h":267.97,"l":267.755,"n":57,"o":267.89,"t":"2026-10-09T17:15:00Z","v":1038,"vw":267.866429},{"c":268.395,"h":268.395,"l":267.945,"n":252,"o":267.99,"t":"2026-10-09T17:30:00Z","v":4639,"vw":268.169288},{"c":268.645,"h":268.77,"l":268.63,"n":229,"o":268.695,"t":"2026-10-09T17:45:00Z","v":4826,"vw":268.713819},{"c":268.9399,"h":268.9399,"l":268.52,"n":187,"o":268.775,"t":"2026-10-09T18:00:00Z","v":4071,"vw":268.719743},{"c":268.1001,"h":268.67,"l":268.1001,"n":306,"o":268.67,"t":"2026-10-09T18:15:00Z","v":3873,"vw":268.523321},{"c":268.39,"h":268.58,"l":268.37,"n":110,"o":268.58,"t":"2026-10-09T18:30:00Z","v":1683,"vw":268.400455},{"c":268.605,"h":268.64,"l":268.135,"n":341,"o":268.33,"t":"2026-10-09T18:45:00Z","v":5282,"vw":268.375312},{"c":268.15,"h":268.815,"l":268.15,"n":300,"o":268.815,"t":"2026-10-09T19:00:00Z","v":4484,"vw":268.424444},{"c":267.48,"h":268.21,"l":267.25,"n":482,"o":268.21,"t":"2026-10-09T19:15:00Z","v":12266,"vw":267.647544},{"c":267.285,"h":267.4445,"l":267,"n":810,"o":267.34,"t":"2026-10-09T19:30:00Z","v":16162,"vw":267.248947},{"c":266.41,"h":267.35,"l":266.11,"n":2198,"o":267.285,"t":"2026-10-09T19:45:00Z","v":55652,"vw":266.367569},{"c":266.49,"h":266.49,"l":266.49,"n":69,"o":266.49,"t":"2026-10-09T20:00:00Z","v":93813,"vw":266.49},{"c":268.73,"h":269.96,"l":266.43,"n":158,"o":267.53,"t":"2026-10-12T13:30:00Z","v":10564,"vw":268.049143},{"c":270.22,"h":270.585,"l":269.1707,"n":224,"o":269.59,"t":"2026-10-12T13:45:00Z","v":5062,"vw":269.797919},{"c":270.705,"h":271.025,"l":270.015,"n":299,"o":270.25,"t":"2026-10-12T14:00:00Z","v":8599,"vw":270.552515},{"c":269.08,"h":270.37,"l":268.775,"n":186,"o":270.36,"t":"2026-10-12T14:15:00Z","v":4281,"vw":269.399871},{"c":269.22,"h":269.72,"l":268.785,"n":263,"o":269.5867,"t":"2026-10-12T14:30:00Z","v":5971,"vw":269.326043},{"c":269.32,"h":269.34,"l":269.25,"n":220,"o":269.295,"t":"2026-10-12T14:45:00Z","v":2535,"vw":269.300962},{"c":269.54,"h":269.72,"l":269.45,"n":191,"o":269.51,"t":"2026-10-12T15:00:00Z","v":2557,"vw":269.553315},{"c":270.07,"h":270.07,"l":269.355,"n":290,"o":269.355,"t":"2026-10-12T15:15:00Z","v":4486,"vw":269.673403},{"c":269.755,"h":269.98,"l":269.69,"n":112,"o":269.98,"t":"2026-10-12T15:30:00Z","v":2063,"vw":269.794375},{"c":269.795,"h":270,"l":269.675,"n":128,"o":269.77,"t":"2026-10-12T15:45:00Z","v":1918,"vw":269.820967},{"c":269.97,"h":269.99,"l":269.81,"n":211,"o":269.81,"t":"2026-10-12T16:00:00Z","v":2585,"vw":269.919844},{"c":269.75,"h":270.1,"l":269.72,"n":252,"o":270.1,"t":"2026-10-12T16:15:00Z","v":4671,"vw":269.833529},{"c":269.94,"h":270.13,"l":269.73,"n":89,"o":269.73,"t":"2026-10-12T16:30:00Z","v":1371,"vw":269.924444},{"c":270.055,"h":270.0825,"l":269.99,"n":155,"o":269.99,"t":"2026-10-12T16:45:00Z","v":3382,"vw":270.053627},{"c":270.23,"h":270.255,"l":270,"n":213,"o":270.08,"t":"2026-10-12T17:00:00Z","v":4516,"vw":270.1138},{"c":270.1693,"h":270.25,"l":270.15,"n":203,"o":270.17,"t":"2026-10-12T17:15:00Z","v":2808,"vw":270.198883},{"c":269.93,"h":270.27,"l":269.77,"n":292,"o":270.27,"t":"2026-10-12T17:30:00Z","v":8436,"vw":270.117461},{"c":269.44,"h":269.58,"l":269.36,"n":111,"o":269.5,"t":"2026-10-12T17:45:00Z","v":2558,"vw":269.458438},{"c":269.1732,"h":269.385,"l":269.16,"n":318,"o":269.33,"t":"2026-10-12T18:00:00Z","v":6069,"vw":269.211728},{"c":268.73,"h":269.255,"l":268.73,"n":241,"o":269.12,"t":"2026-10-12T18:15:00Z","v":3890,"vw":269.041658},{"c":268.84,"h":268.93,"l":268.825,"n":127,"o":268.87,"t":"2026-10-12T18:30:00Z","v":1983,"vw":268.867517},{"c":269.02,"h":269.22,"l":268.905,"n":111,"o":268.905,"t":"2026-10-12T18:45:00Z","v":2499,"vw":268.956111},{"c":269.35,"h":269.58,"l":269.28,"n":291,"o":269.31,"t":"2026-10-12T19:00:00Z","v":4302,"vw":269.350714},{"c":268.77,"h":269.37,"l":268.5,"n":450,"o":269.37,"t":"2026-10-12T19:15:00Z","v":7394,"vw":268.946996},{"c":268.84,"h":269.03,"l":268.6,"n":396,"o":268.78,"t":"2026-10-12T19:30:00Z","v":7409,"vw":268.83},{"c":268.63,"h":269.21,"l":268.415,"n":1839,"o":268.88,"t":"2026-10-12T19:45:00Z","v":42639,"vw":268.719891},{"c":268.63,"h":268.63,"l":268.63,"n":59,"o":268.63,"t":"2026-10-12T20:00:00Z","v":82873,"vw":268.63},{"c":268.78,"h":268.78,"l":268.78,"n":1,"o":268.78,"t":"2026-10-13T13:15:00Z","v":100,"vw":268.78},{"c":270.51,"h":270.825,"l":269.63,"n":208,"o":270.21,"t":"2026-10-13T13:30:00Z","v":8920,"vw":270.212261},{"c":269.385,"h":270.64,"l":269.385,"n":232,"o":270.18,"t":"2026-10-13T13:45:00Z","v":5521,"vw":269.956175},{"c":269.21,"h":269.51,"l":268.66,"n":76,"o":268.73,"t":"2026-10-13T14:00:00Z","v":2121,"vw":269.021464},{"c":269.86,"h":269.86,"l":269.02,"n":95,"o":269.18,"t":"2026-10-13T14:15:00Z","v":2083,"vw":269.405},{"c":269.8,"h":270.06,"l":269.8,"n":146,"o":269.885,"t":"2026-10-13T14:30:00Z","v":3461,"vw":269.9422},{"c":270.77,"h":271.09,"l":269.86,"n":246,"o":270,"t":"2026-10-13T14:45:00Z","v":6333,"vw":270.383594},{"c":270.4,"h":270.62,"l":270.27,"n":149,"o":270.6,"t":"2026-10-13T15:00:00Z","v":2419,"vw":270.499452},{"c":270.49,"h":270.55,"l":270.4,"n":96,"o":270.4,"t":"2026-10-13T15:15:00Z","v":2665,"vw":270.497032},{"c":270.39,"h":270.39,"l":270.28,"n":38,"o":270.28,"t":"2026-10-13T15:30:00Z","v":425,"vw":270.335},{"c":269.59,"h":270.36,"l":269.59,"n":168,"o":270.36,"t":"2026-10-13T15:45:00Z","v":2389,"vw":270.0425},{"c":269.46,"h":269.46,"l":269.45,"n":27,"o":269.45,"t":"2026-10-13T16:00:00Z","v":510,"vw":269.455},{"c":269.44,"h":269.44,"l":269.44,"n":12,"o":269.44,"t":"2026-10-13T16:15:00Z","v":175,"vw":269.44},{"c":269.86,"h":269.86,"l":269.39,"n":127,"o":269.66,"t":"2026-10-13T16:45:00Z","v":2285,"vw":269.663},{"c":270.26,"h":270.26,"l":270.18,"n":50,"o":270.19,"t":"2026-10-13T17:15:00Z","v":1260,"vw":270.201019},{"c":270.02,"h":270.2677,"l":270.02,"n":72,"o":270.25,"t":"2026-10-13T17:30:00Z","v":1822,"vw":270.140149},{"c":270.15,"h":270.39,"l":270,"n":254,"o":270.15,"t":"2026-10-13T17:45:00Z","v":13111,"vw":270.03187},{"c":270.93,"h":270.93,"l":270.47,"n":184,"o":270.47,"t":"2026-10-13T18:00:00Z","v":3126,"vw":270.739731},{"c":270.42,"h":270.705,"l":270.42,"n":78,"o":270.65,"t":"2026-10-13T18:15:00Z","v":1253,"vw":270.579},{"c":271.03,"h":271.05,"l":270.75,"n":236,"o":270.75,"t":"2026-10-13T18:30:00Z","v":5912,"vw":270.886069},{"c":270.825,"h":271.1,"l":270.56,"n":84,"o":271.1,"t":"2026-10-13T18:45:00Z","v":1528,"vw":270.7875},{"c":270.98,"h":271.05,"l":270.81,"n":225,"o":271,"t":"2026-10-13T19:00:00Z","v":3613,"vw":270.933889},{"c":271.05,"h":271.0825,"l":270.86,"n":322,"o":271.06,"t":"2026-10-13T19:15:00Z","v":6503,"vw":270.976832},{"c":270.815,"h":271.24,"l":270.75,"n":439,"o":271.06,"t":"2026-10-13T19:30:00Z","v":11199,"vw":270.957414},{"c":270.84,"h":271.157,"l":270.555,"n":1666,"o":270.73,"t":"2026-10-13T19:45:00Z","v":41895,"vw":270.869013},{"c":270.99,"h":270.99,"l":270.99,"n":62,"o":270.99,"t":"2026-10-13T20:00:00Z","v":63170,"vw":270.99},{"c":270.27,"h":271.97,"l":269.61,"n":99,"o":269.61,"t":"2026-10-14T13:30:00Z","v":5544,"vw":270.050598},{"c":269.74,"h":270.08,"l":268.93,"n":192,"o":270.08,"t":"2026-10-14T13:45:00Z","v":3111,"vw":269.581563},{"c":269.275,"h":269.55,"l":269.275,"n":154,"o":269.49,"t":"2026-10-14T14:00:00Z","v":2289,"vw":269.50053},{"c":269.87,"h":269.87,"l":268.92,"n":279,"o":269.28,"t":"2026-10-14T14:15:00Z","v":11208,"vw":269.196568},{"c":271.23,"h":271.24,"l":270.07,"n":288,"o":270.07,"t":"2026-10-14T14:30:00Z","v":6323,"vw":270.626471},{"c":272.27,"h":272.55,"l":270.91,"n":374,"o":270.91,"t":"2026-10-14T14:45:00Z","v":5740,"vw":271.935199},{"c":272.46,"h":273.2,"l":272.09,"n":231,"o":272.09,"t":"2026-10-14T15:00:00Z","v":3911,"vw":272.431367},{"c":272.115,"h":272.41,"l":272.115,"n":66,"o":272.41,"t":"2026-10-14T15:15:00Z","v":1314,"vw":272.208906},{"c":271.63,"h":272.02,"l":271.63,"n":281,"o":272.02,"t":"2026-10-14T15:30:00Z","v":6238,"vw":271.729485},{"c":272.54,"h":272.54,"l":271.815,"n":313,"o":271.815,"t":"2026-10-14T15:45:00Z","v":5139,"vw":272.286084},{"c":273.65,"h":273.67,"l":272.15,"n":426,"o":272.49,"t":"2026-10-14T16:00:00Z","v":7492,"vw":272.706659},{"c":274.01,"h":274.2,"l":273.27,"n":665,"o":273.53,"t":"2026-10-14T16:15:00Z","v":12328,"vw":273.728039},{"c":273.71,"h":274.32,"l":273.295,"n":816,"o":274.13,"t":"2026-10-14T16:30:00Z","v":17120,"vw":273.813199},{"c":273.39,"h":273.64,"l":272.94,"n":511,"o":273.3475,"t":"2026-10-14T16:45:00Z","v":11428,"vw":273.462517},{"c":273.41,"h":274.14,"l":273.18,"n":640,"o":273.485,"t":"2026-10-14T17:00:00Z","v":12512,"vw":273.7765},{"c":273.88,"h":274.17,"l":273.6,"n":327,"o":273.64,"t":"2026-10-14T17:15:00Z","v":5969,"vw":273.862473},{"c":275.775,"h":275.83,"l":273.9,"n":566,"o":273.9,"t":"2026-10-14T17:30:00Z","v":14662,"vw":274.877383},{"c":275.71,"h":276.18,"l":275.07,"n":692,"o":275.95,"t":"2026-10-14T17:45:00Z","v":17060,"vw":275.717128},{"c":275.6375,"h":276.13,"l":275.13,"n":569,"o":275.76,"t":"2026-10-14T18:00:00Z","v":20912,"vw":275.749406},{"c":275.3,"h":275.82,"l":275.175,"n":472,"o":275.82,"t":"2026-10-14T18:15:00Z","v":9112,"vw":275.468619},{"c":275.93,"h":276.03,"l":274.985,"n":557,"o":275.295,"t":"2026-10-14T18:30:00Z","v":17357,"vw":275.496518},{"c":275.68,"h":276.25,"l":275.63,"n":361,"o":275.8,"t":"2026-10-14T18:45:00Z","v":6195,"vw":275.814966},{"c":275.295,"h":276.4,"l":275.28,"n":660,"o":275.94,"t":"2026-10-14T19:00:00Z","v":16362,"vw":276.040342},{"c":275.495,"h":275.98,"l":275.415,"n":838,"o":275.42,"t":"2026-10-14T19:15:00Z","v":18380,"vw":275.723783},{"c":276.25,"h":276.25,"l":275.545,"n":922,"o":275.545,"t":"2026-10-14T19:30:00Z","v":20410,"vw":275.787811},{"c":276.27,"h":276.45,"l":275.18,"n":2467,"o":276.3,"t":"2026-10-14T19:45:00Z","v":69251,"vw":275.99338},{"c":276.33,"h":276.33,"l":276.33,"n":63,"o":276.33,"t":"2026-10-14T20:00:00Z","v":91994,"vw":276.33},{"c":268.36,"h":268.36,"l":268.36,"n":1,"o":268.36,"t":"2026-10-14T20:15:00Z","v":204,"vw":268.36},{"c":279.25,"h":281.28,"l":279.25,"n":130,"o":280.21,"t":"2026-10-15T13:30:00Z","v":4722,"vw":280.192784},{"c":279.76,"h":280.73,"l":278.77,"n":361,"o":278.98,"t":"2026-10-15T13:45:00Z","v":7991,"vw":279.956621},{"c":280.13,"h":280.81,"l":278.6346,"n":459,"o":279.795,"t":"2026-10-15T14:00:00Z","v":11257,"vw":279.89551},{"c":280.46,"h":280.55,"l":280.05,"n":477,"o":280.5,"t":"2026-10-15T14:15:00Z","v":8568,"vw":280.196609},{"c":281.785,"h":281.785,"l":280.74,"n":527,"o":280.74,"t":"2026-10-15T14:30:00Z","v":10618,"vw":281.221424},{"c":282.25,"h":283.29,"l":281.785,"n":721,"o":281.785,"t":"2026-10-15T14:45:00Z","v":21189,"vw":282.338905},{"c":281.325,"h":282.32,"l":281.325,"n":529,"o":282.32,"t":"2026-10-15T15:00:00Z","v":10793,"vw":281.897347},{"c":280.58,"h":281.31,"l":280.37,"n":948,"o":281.31,"t":"2026-10-15T15:15:00Z","v":25040,"vw":280.792613},{"c":281.055,"h":281.055,"l":280.13,"n":661,"o":280.24,"t":"2026-10-15T15:30:00Z","v":13732,"vw":280.561289},{"c":280.41,"h":281.48,"l":280.4,"n":659,"o":281.053509,"t":"2026-10-15T15:45:00Z","v":20230,"vw":280.888534},{"c":279.925,"h":280.325,"l":279.79,"n":454,"o":280.325,"t":"2026-10-15T16:00:00Z","v":11580,"vw":280.104308},{"c":280.63,"h":280.63,"l":279.985,"n":291,"o":280.26,"t":"2026-10-15T16:15:00Z","v":4532,"vw":280.375272},{"c":281.29,"h":281.48,"l":280.67,"n":413,"o":280.72,"t":"2026-10-15T16:30:00Z","v":7222,"vw":281.174},{"c":280.91,"h":281.15,"l":280.775,"n":299,"o":281.15,"t":"2026-10-15T16:45:00Z","v":5185,"vw":280.962848},{"c":280.77,"h":280.945,"l":280.465,"n":624,"o":280.945,"t":"2026-10-15T17:00:00Z","v":6795,"vw":280.720563},{"c":281.48,"h":281.855,"l":280.575,"n":537,"o":280.77,"t":"2026-10-15T17:15:00Z","v":15225,"vw":281.164709},{"c":281.345,"h":281.86,"l":281.26,"n":415,"o":281.47,"t":"2026-10-15T17:30:00Z","v":11945,"vw":281.571854},{"c":280.93,"h":281.17,"l":280.72,"n":380,"o":281.17,"t":"2026-10-15T17:45:00Z","v":5065,"vw":280.964556},{"c":281.06,"h":281.21,"l":280.32,"n":552,"o":280.93,"t":"2026-10-15T18:00:00Z","v":11545,"vw":280.887408},{"c":280.9,"h":281.2,"l":280.68,"n":393,"o":281.07,"t":"2026-10-15T18:15:00Z","v":10476,"vw":280.984138},{"c":281.21,"h":281.43,"l":280.905,"n":452,"o":280.905,"t":"2026-10-15T18:30:00Z","v":9260,"vw":281.249542},{"c":281.115,"h":281.36,"l":280.53,"n":581,"o":281.18,"t":"2026-10-15T18:45:00Z","v":25015,"vw":280.983614},{"c":281.45,"h":281.535,"l":281.14,"n":497,"o":281.305,"t":"2026-10-15T19:00:00Z","v":9630,"vw":281.365732},{"c":281.295,"h":281.76,"l":281.2,"n":584,"o":281.465,"t":"2026-10-15T19:15:00Z","v":11849,"vw":281.453496},{"c":281.515,"h":281.57,"l":281.11,"n":1081,"o":281.27,"t":"2026-10-15T19:30:00Z","v":29170,"vw":281.396544},{"c":281.93,"h":281.94,"l":280.87,"n":2593,"o":281.55,"t":"2026-10-15T19:45:00Z","v":62014,"vw":281.513413},{"c":281.87,"h":281.87,"l":281.68,"n":60,"o":281.68,"t":"2026-10-15T20:00:00Z","v":129982,"vw":281.869811},{"c":283.26,"h":283.26,"l":281.97,"n":67,"o":281.97,"t":"2026-10-16T13:30:00Z","v":13854,"vw":281.999774},{"c":284.285,"h":284.4,"l":282.69,"n":159,"o":283.495,"t":"2026-10-16T13:45:00Z","v":4135,"vw":284.091227},{"c":282.995,"h":284.64,"l":282.995,"n":319,"o":284.285,"t":"2026-10-16T14:00:00Z","v":15863,"vw":284.070073},{"c":284.31,"h":284.65,"l":282.77,"n":295,"o":282.77,"t":"2026-10-16T14:15:00Z","v":6033,"vw":283.856124},{"c":284.26,"h":284.63,"l":284.02,"n":226,"o":284.24,"t":"2026-10-16T14:30:00Z","v":3663,"vw":284.294783},{"c":284.545,"h":284.695,"l":284,"n":245,"o":284.26,"t":"2026-10-16T14:45:00Z","v":5305,"vw":284.446384},{"c":285.42,"h":285.47,"l":284.84,"n":536,"o":284.84,"t":"2026-10-16T15:00:00Z","v":6822,"vw":285.219905},{"c":285.25,"h":285.67,"l":284.97,"n":359,"o":285.67,"t":"2026-10-16T15:15:00Z","v":5016,"vw":285.344497},{"c":284.45,"h":285.32,"l":284.45,"n":149,"o":285.3,"t":"2026-10-16T15:30:00Z","v":2383,"vw":284.801029},{"c":283.48,"h":284.38,"l":283.43,"n":372,"o":284.38,"t":"2026-10-16T15:45:00Z","v":9090,"vw":283.778392},{"c":283.27,"h":283.93,"l":283,"n":605,"o":283.42,"t":"2026-10-16T16:00:00Z","v":21187,"vw":283.538003},{"c":282.47,"h":283.27,"l":282.47,"n":420,"o":283.27,"t":"2026-10-16T16:15:00Z","v":14922,"vw":283.040785},{"c":282.67,"h":282.97,"l":282.5,"n":90,"o":282.97,"t":"2026-10-16T16:30:00Z","v":1910,"vw":282.752737},{"c":282.27,"h":282.59,"l":282.07,"n":310,"o":282.42,"t":"2026-10-16T16:45:00Z","v":5516,"vw":282.296073},{"c":281.94,"h":282.29,"l":281.87,"n":228,"o":282.29,"t":"2026-10-16T17:00:00Z","v":4551,"vw":282.020442},{"c":282.5,"h":282.54,"l":281.8325,"n":604,"o":281.855,"t":"2026-10-16T17:15:00Z","v":7469,"vw":282.076327},{"c":282.57,"h":282.59,"l":282.21,"n":429,"o":282.5,"t":"2026-10-16T17:30:00Z","v":8877,"vw":282.406842},{"c":282.21,"h":282.61,"l":282.21,"n":334,"o":282.425,"t":"2026-10-16T17:45:00Z","v":5915,"vw":282.387905},{"c":282.65,"h":282.65,"l":282.02,"n":391,"o":282.02,"t":"2026-10-16T18:00:00Z","v":7050,"vw":282.400842},{"c":282.54,"h":282.85,"l":282.54,"n":374,"o":282.65,"t":"2026-10-16T18:15:00Z","v":5503,"vw":282.704685},{"c":283.14,"h":283.14,"l":282.47,"n":580,"o":282.54,"t":"2026-10-16T18:30:00Z","v":8221,"vw":282.796003},{"c":283.255,"h":283.6,"l":282.98,"n":496,"o":283.285,"t":"2026-10-16T18:45:00Z","v":8612,"vw":283.280913},{"c":283.43,"h":283.705,"l":283.25,"n":569,"o":283.43,"t":"2026-10-16T19:00:00Z","v":8380,"vw":283.496461},{"c":282.92,"h":283.7399,"l":282.92,"n":489,"o":283.43,"t":"2026-10-16T19:15:00Z","v":8798,"vw":283.424283},{"c":282.53,"h":283.57,"l":282.3,"n":720,"o":283.27,"t":"2026-10-16T19:30:00Z","v":14883,"vw":282.932358},{"c":283.39,"h":283.5,"l":282.47,"n":2431,"o":282.57,"t":"2026-10-16T19:45:00Z","v":54660,"vw":283.022424},{"c":283.31,"h":283.48,"l":283.31,"n":52,"o":283.48,"t":"2026-10-16T20:00:00Z","v":111328,"vw":283.310981},{"c":283.3,"h":283.3,"l":283.3,"n":1,"o":283.3,"t":"2026-10-16T22:00:00Z","v":242,"vw":283.3},{"c":283.045,"h":283.045,"l":281.33,"n":51,"o":281.33,"t":"2026-10-19T13:30:00Z","v":3542,"vw":281.410018},{"c":281.59,"h":282.9,"l":281.0826,"n":88,"o":282.395,"t":"2026-10-19T13:45:00Z","v":1452,"vw":281.96472},{"c":282.12,"h":282.335,"l":281.5,"n":288,"o":282,"t":"2026-10-19T14:00:00Z","v":13080,"vw":281.905105},{"c":280.35,"h":281.81,"l":280.35,"n":157,"o":281.81,"t":"2026-10-19T14:15:00Z","v":2350,"vw":281.267004},{"c":280.9175,"h":281.32,"l":280.9175,"n":126,"o":281.2,"t":"2026-10-19T14:30:00Z","v":2072,"vw":281.14657},{"c":281.04,"h":281.29,"l":280.7,"n":147,"o":280.83,"t":"2026-10-19T14:45:00Z","v":1854,"vw":280.96875},{"c":281.445,"h":281.54,"l":281,"n":165,"o":281.31,"t":"2026-10-19T15:00:00Z","v":3679,"vw":281.192903},{"c":281.59,"h":281.79,"l":281.545,"n":130,"o":281.79,"t":"2026-10-19T15:15:00Z","v":1739,"vw":281.613718},{"c":281.835,"h":281.86,"l":281.2,"n":287,"o":281.56,"t":"2026-10-19T15:30:00Z","v":5383,"vw":281.491975},{"c":281.39,"h":281.675,"l":281.155,"n":91,"o":281.675,"t":"2026-10-19T15:45:00Z","v":1092,"vw":281.362},{"c":281.04,"h":281.22,"l":281.0025,"n":225,"o":281.22,"t":"2026-10-19T16:00:00Z","v":10330,"vw":281.152982},{"c":281.02,"h":281.32,"l":281.02,"n":157,"o":281.08,"t":"2026-10-19T16:15:00Z","v":3070,"vw":281.227813},{"c":281.455,"h":281.46,"l":281.13,"n":118,"o":281.13,"t":"2026-10-19T16:30:00Z","v":2027,"vw":281.325795},{"c":282.22,"h":282.22,"l":281.52,"n":221,"o":281.52,"t":"2026-10-19T16:45:00Z","v":3747,"vw":281.866902},{"c":281.89,"h":282.2,"l":281.74,"n":241,"o":282.2,"t":"2026-10-19T17:00:00Z","v":3845,"vw":281.942222},{"c":281.535,"h":281.735,"l":281.33,"n":253,"o":281.735,"t":"2026-10-19T17:15:00Z","v":5071,"vw":281.526302},{"c":281.765,"h":281.8,"l":281.52,"n":283,"o":281.64,"t":"2026-10-19T17:30:00Z","v":3580,"vw":281.686875},{"c":282.01,"h":282.12,"l":281.755,"n":224,"o":281.755,"t":"2026-10-19T17:45:00Z","v":4451,"vw":281.990467},{"c":282.215,"h":282.215,"l":281.86,"n":231,"o":282.05,"t":"2026-10-19T18:00:00Z","v":4282,"vw":282.005556},{"c":282.23,"h":282.43,"l":282.19,"n":159,"o":282.21,"t":"2026-10-19T18:15:00Z","v":4323,"vw":282.269923},{"c":282.07,"h":282.3,"l":282.04,"n":154,"o":282.25,"t":"2026-10-19T18:30:00Z","v":2727,"vw":282.135905},{"c":281.525,"h":282.0375,"l":280.99,"n":251,"o":281.995,"t":"2026-10-19T18:45:00Z","v":4750,"vw":281.645395},{"c":281.3,"h":281.95,"l":281.23,"n":273,"o":281.75,"t":"2026-10-19T19:00:00Z","v":5447,"vw":281.535861},{"c":280.92,"h":281.215,"l":280.67,"n":487,"o":281.215,"t":"2026-10-19T19:15:00Z","v":13027,"vw":280.901004},{"c":280.55,"h":281.07,"l":280.26,"n":525,"o":280.88,"t":"2026-10-19T19:30:00Z","v":9291,"vw":280.784604},{"c":280.67,"h":281.1175,"l":280.54,"n":1648,"o":280.565,"t":"2026-10-19T19:45:00Z","v":31643,"vw":280.75616},{"c":280.56,"h":280.67,"l":280.56,"n":62,"o":280.67,"t":"2026-10-19T20:00:00Z","v":88354,"vw":280.560766},{"c":284.46,"h":285.8344,"l":282.3,"n":143,"o":282.3,"t":"2026-10-20T13:30:00Z","v":5617,"vw":283.017801},{"c":285.24,"h":285.26,"l":283.385,"n":245,"o":283.385,"t":"2026-10-20T13:45:00Z","v":9469,"vw":284.347618},{"c":282.735,"h":284.62,"l":282.7,"n":237,"o":284.62,"t":"2026-10-20T14:00:00Z","v":6879,"vw":283.860146},{"c":283.15,"h":284.02,"l":282.84,"n":288,"o":282.84,"t":"2026-10-20T14:15:00Z","v":7105,"vw":283.581609},{"c":285.07,"h":285.07,"l":283.91,"n":267,"o":284.24,"t":"2026-10-20T14:30:00Z","v":9052,"vw":284.282206},{"c":285.05,"h":285.62,"l":284.62,"n":321,"o":285.18,"t":"2026-10-20T14:45:00Z","v":6417,"vw":285.136557},{"c":284.055,"h":284.95,"l":284.025,"n":256,"o":284.95,"t":"2026-10-20T15:00:00Z","v":5456,"vw":284.383089},{"c":284.5,"h":284.79,"l":284.3625,"n":226,"o":284.63,"t":"2026-10-20T15:15:00Z","v":5202,"vw":284.567237},{"c":285.57,"h":285.57,"l":284.4,"n":439,"o":284.47,"t":"2026-10-20T15:30:00Z","v":8457,"vw":284.701786},{"c":284.815,"h":285.41,"l":284.815,"n":227,"o":285.26,"t":"2026-10-20T15:45:00Z","v":3584,"vw":285.035714},{"c":284.45,"h":284.78,"l":284.24,"n":323,"o":284.78,"t":"2026-10-20T16:00:00Z","v":4111,"vw":284.504445},{"c":283.97,"h":284.43,"l":283.88,"n":418,"o":284.43,"t":"2026-10-20T16:15:00Z","v":4837,"vw":284.134286},{"c":284.23,"h":284.33,"l":283.825,"n":224,"o":284.03,"t":"2026-10-20T16:30:00Z","v":4986,"vw":284.102379},{"c":284.5,"h":284.5,"l":284.21,"n":166,"o":284.42,"t":"2026-10-20T16:45:00Z","v":2956,"vw":284.428553},{"c":283.715,"h":284.57,"l":283.7,"n":389,"o":284.57,"t":"2026-10-20T17:00:00Z","v":10167,"vw":283.991525},{"c":283.365,"h":283.67,"l":283.365,"n":325,"o":283.67,"t":"2026-10-20T17:15:00Z","v":4330,"vw":283.39625},{"c":283.61,"h":283.63,"l":283.21,"n":519,"o":283.355,"t":"2026-10-20T17:30:00Z","v":9554,"vw":283.438389},{"c":284.02,"h":284.08,"l":283.72,"n":331,"o":283.72,"t":"2026-10-20T17:45:00Z","v":4471,"vw":283.870455},{"c":283.98,"h":284.12,"l":283.9,"n":302,"o":284.05,"t":"2026-10-20T18:00:00Z","v":4639,"vw":284.004833},{"c":283.85,"h":284.09,"l":283.815,"n":210,"o":284.01,"t":"2026-10-20T18:15:00Z","v":3335,"vw":283.959583},{"c":283.98,"h":284.37,"l":283.6,"n":264,"o":283.845,"t":"2026-10-20T18:30:00Z","v":5179,"vw":284.072633},{"c":283.93,"h":283.985,"l":283.835,"n":298,"o":283.985,"t":"2026-10-20T18:45:00Z","v":3882,"vw":283.882312},{"c":283.88,"h":283.99,"l":283.57,"n":305,"o":283.99,"t":"2026-10-20T19:00:00Z","v":4741,"vw":283.83983},{"c":283.325,"h":283.82,"l":283.18,"n":363,"o":283.81,"t":"2026-10-20T19:15:00Z","v":7887,"vw":283.481721},{"c":283.765,"h":283.77,"l":283.28,"n":408,"o":283.28,"t":"2026-10-20T19:30:00Z","v":7350,"vw":283.617708},{"c":283.56,"h":284.18,"l":283.47,"n":1912,"o":283.68,"t":"2026-10-20T19:45:00Z","v":46734,"vw":283.78676},{"c":283.61,"h":283.61,"l":283.61,"n":65,"o":283.61,"t":"2026-10-20T20:00:00Z","v":91112,"vw":283.61},{"c":285.03,"h":286,"l":283.82,"n":86,"o":285.18,"t":"2026-10-21T13:30:00Z","v":4356,"vw":285.153262},{"c":285.27,"h":285.29,"l":284.06,"n":123,"o":284.92,"t":"2026-10-21T13:45:00Z","v":2232,"vw":284.794615},{"c":285.63,"h":285.9493,"l":284.29,"n":265,"o":284.66,"t":"2026-10-21T14:00:00Z","v":4570,"vw":285.055464},{"c":284.73,"h":285.73,"l":284.35,"n":270,"o":285.32,"t":"2026-10-21T14:15:00Z","v":5682,"vw":284.831278},{"c":285.3,"h":285.46,"l":284.835,"n":134,"o":284.86,"t":"2026-10-21T14:30:00Z","v":2499,"vw":284.977679},{"c":285.09,"h":285.75,"l":284.75,"n":111,"o":285.42,"t":"2026-10-21T14:45:00Z","v":2301,"vw":285.345134},{"c":285.085,"h":285.23,"l":284.49,"n":341,"o":284.78,"t":"2026-10-21T15:00:00Z","v":10031,"vw":284.919971},{"c":285.53,"h":285.53,"l":285.085,"n":83,"o":285.12,"t":"2026-10-21T15:15:00Z","v":1398,"vw":285.319286},{"c":285.055,"h":285.45,"l":284.7,"n":213,"o":285.45,"t":"2026-10-21T15:30:00Z","v":4647,"vw":285.073398},{"c":285.09,"h":285.09,"l":284.815,"n":53,"o":285,"t":"2026-10-21T15:45:00Z","v":1073,"vw":284.984343},{"c":284.845,"h":285.01,"l":284.77,"n":146,"o":284.857,"t":"2026-10-21T16:00:00Z","v":2201,"vw":284.960118},{"c":284.5,"h":284.88,"l":284.275,"n":367,"o":284.88,"t":"2026-10-21T16:15:00Z","v":6655,"vw":284.624129},{"c":284.24,"h":284.56,"l":284.24,"n":217,"o":284.42,"t":"2026-10-21T16:30:00Z","v":2261,"vw":284.416111},{"c":284.205,"h":284.44,"l":284.09,"n":180,"o":284.44,"t":"2026-10-21T16:45:00Z","v":4069,"vw":284.230786},{"c":284.05,"h":284.47,"l":284.05,"n":169,"o":284.43,"t":"2026-10-21T17:00:00Z","v":3528,"vw":284.262656},{"c":284.08,"h":284.08,"l":283.575,"n":153,"o":283.74,"t":"2026-10-21T17:15:00Z","v":3267,"vw":283.788034},{"c":283.31,"h":284.07,"l":283.31,"n":260,"o":284.07,"t":"2026-10-21T17:30:00Z","v":4049,"vw":283.642909},{"c":283.4775,"h":283.815,"l":283.4775,"n":167,"o":283.62,"t":"2026-10-21T17:45:00Z","v":2157,"vw":283.604167},{"c":283.51,"h":283.62,"l":283.11,"n":94,"o":283.35,"t":"2026-10-21T18:00:00Z","v":1413,"vw":283.365833},{"c":283.49,"h":283.51,"l":283.25,"n":173,"o":283.51,"t":"2026-10-21T18:15:00Z","v":2982,"vw":283.331127},{"c":283.77,"h":283.77,"l":283.39,"n":169,"o":283.46,"t":"2026-10-21T18:30:00Z","v":4212,"vw":283.477693},{"c":284.19,"h":284.2,"l":283.72,"n":195,"o":284.045,"t":"2026-10-21T18:45:00Z","v":3320,"vw":284.025},{"c":283.795,"h":284.07,"l":283.74,"n":188,"o":284.07,"t":"2026-10-21T19:00:00Z","v":3703,"vw":283.820953},{"c":284.13,"h":284.13,"l":283.91,"n":244,"o":283.96,"t":"2026-10-21T19:15:00Z","v":4776,"vw":283.986579},{"c":284.41,"h":284.41,"l":284.1175,"n":366,"o":284.32,"t":"2026-10-21T19:30:00Z","v":6542,"vw":284.22375},{"c":284.48,"h":284.66,"l":284.16,"n":1404,"o":284.475,"t":"2026-10-21T19:45:00Z","v":21643,"vw":284.452687},{"c":284.3,"h":284.3,"l":284.3,"n":56,"o":284.3,"t":"2026-10-21T20:00:00Z","v":79675,"vw":284.3},{"c":285.4193,"h":285.84,"l":284.43,"n":25,"o":284.43,"t":"2026-10-22T13:30:00Z","v":1613,"vw":284.600619},{"c":286.325,"h":286.62,"l":285.82,"n":150,"o":286.065,"t":"2026-10-22T13:45:00Z","v":2331,"vw":286.266938},{"c":286.185,"h":286.195,"l":285.7,"n":364,"o":286.17,"t":"2026-10-22T14:00:00Z","v":4505,"vw":285.984941},{"c":286.275,"h":286.81,"l":286.275,"n":99,"o":286.81,"t":"2026-10-22T14:15:00Z","v":2212,"vw":286.490769},{"c":285.905,"h":286.31,"l":285.54,"n":221,"o":286.31,"t":"2026-10-22T14:30:00Z","v":3035,"vw":285.96125},{"c":286.415,"h":286.83,"l":286.415,"n":171,"o":286.7,"t":"2026-10-22T14:45:00Z","v":2022,"vw":286.740223},{"c":287.2,"h":287.7236,"l":287.035,"n":243,"o":287.035,"t":"2026-10-22T15:00:00Z","v":4685,"vw":287.346935},{"c":287.17,"h":287.89,"l":286.97,"n":164,"o":287.74,"t":"2026-10-22T15:15:00Z","v":2753,"vw":287.560124},{"c":287.225,"h":287.25,"l":287.105,"n":48,"o":287.105,"t":"2026-10-22T15:30:00Z","v":842,"vw":287.176025},{"c":287.09,"h":287.61,"l":287.09,"n":287,"o":287.255,"t":"2026-10-22T15:45:00Z","v":4124,"vw":287.365019},{"c":287.04,"h":287.215,"l":287.04,"n":50,"o":287.04,"t":"2026-10-22T16:00:00Z","v":703,"vw":287.098333},{"c":287.37,"h":287.44,"l":287.115,"n":221,"o":287.1403,"t":"2026-10-22T16:15:00Z","v":3605,"vw":287.290835},{"c":287.2,"h":287.38,"l":287.2,"n":99,"o":287.36,"t":"2026-10-22T16:30:00Z","v":1220,"vw":287.336429},{"c":288.1,"h":288.1,"l":287.22,"n":374,"o":287.36,"t":"2026-10-22T16:45:00Z","v":7895,"vw":287.626091},{"c":288.36,"h":288.57,"l":288.17,"n":231,"o":288.195,"t":"2026-10-22T17:00:00Z","v":3309,"vw":288.349208},{"c":288.16,"h":288.35,"l":287.83,"n":316,"o":288.35,"t":"2026-10-22T17:15:00Z","v":4854,"vw":288.033464},{"c":288.1,"h":288.22,"l":287.84,"n":148,"o":288.12,"t":"2026-10-22T17:30:00Z","v":3055,"vw":288.060238},{"c":288.455,"h":288.635,"l":288.18,"n":323,"o":288.29,"t":"2026-10-22T17:45:00Z","v":5084,"vw":288.430471},{"c":288.34,"h":288.4725,"l":288.085,"n":328,"o":288.455,"t":"2026-10-22T18:00:00Z","v":7322,"vw":288.322461},{"c":288.8,"h":288.89,"l":288.35,"n":305,"o":288.35,"t":"2026-10-22T18:15:00Z","v":6775,"vw":288.507186},{"c":288.39,"h":288.8,"l":288.31,"n":279,"o":288.8,"t":"2026-10-22T18:30:00Z","v":5321,"vw":288.424231},{"c":288.51,"h":288.705,"l":288.465,"n":235,"o":288.58,"t":"2026-10-22T18:45:00Z","v":4893,"vw":288.581731},{"c":288.485,"h":289.02,"l":288.43,"n":502,"o":288.5,"t":"2026-10-22T19:00:00Z","v":14708,"vw":288.723867},{"c":288.305,"h":288.69,"l":288.15,"n":407,"o":288.515,"t":"2026-10-22T19:15:00Z","v":9703,"vw":288.429628},{"c":288.7,"h":288.86,"l":287.93,"n":900,"o":288.365,"t":"2026-10-22T19:30:00Z","v":27353,"vw":288.380659},{"c":288.88,"h":289.32,"l":288.3675,"n":2600,"o":288.81,"t":"2026-10-22T19:45:00Z","v":71395,"vw":288.811711},{"c":288.85,"h":288.85,"l":288.85,"n":51,"o":288.85,"t":"2026-10-22T20:00:00Z","v":74500,"vw":288.85}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.45,"strike":378.6803889383144,"iv":0.6906951148541429,"gamma":0.0031382574314054463,"theta":-0.17413984504548183,"vega":0.14221723092708846,"rho":0.02019474343679574,"breakevenPct":31.947512182210275},{"delta":0.15,"premium":2.45,"strike":328.8715089515487,"iv":0.4102937247620632,"gamma":0.007043692554397958,"theta":-0.13969151865623672,"vega":0.18887609562299162,"rho":0.03072095882502528,"breakevenPct":14.703655513778324},{"delta":0.2,"premium":2.45,"strike":310.9214662921996,"iv":0.2821642225684399,"gamma":0.012319002405730322,"theta":-0.1178895242533652,"vega":0.22674092081941305,"rho":0.04093649553382748,"breakevenPct":8.489342666504967},{"delta":0.25,"premium":3.0726623220959177,"strike":305.98282372841345,"iv":0.2631922442603389,"gamma":0.014769158379584769,"theta":-0.12304880375392732,"vega":0.25395122052538627,"rho":0.05139407009624937,"breakevenPct":6.995148364379201},{"delta":0.3,"premium":3.736944326325203,"strike":301.69713337854705,"iv":0.2503038171397523,"gamma":0.017011881603377913,"theta":-0.1298906348757559,"vega":0.2805620940745365,"rho":0.06187203778097357,"breakevenPct":5.741415165266488},{"delta":0.35,"premium":4.6906940063091485,"strike":298.41219768664564,"iv":0.2476769716088328,"gamma":0.018042902208201893,"theta":-0.13709348054679285,"vega":0.2964350157728707,"rho":0.07236210909384634,"breakevenPct":4.934357518765713},{"delta":0.4,"premium":5.83422712933754,"strike":295.7833859095689,"iv":0.2517779179810726,"gamma":0.018279495268138803,"theta":-0.14453301787592007,"vega":0.3052678233438486,"rho":0.08286011589802185,"breakevenPct":4.42015338026879},{"delta":0.45,"premium":6.977760252365931,"strike":293.1545741324921,"iv":0.2558788643533123,"gamma":0.01851608832807571,"theta":-0.15197255520504732,"vega":0.3141006309148265,"rho":0.09335812270219734,"breakevenPct":3.9059492417718658},{"delta":0.5,"premium":8.121293375394322,"strike":290.52576235541534,"iv":0.25997981072555204,"gamma":0.01875268138801262,"theta":-0.15941209253417454,"vega":0.3229334384858044,"rho":0.10385612950637282,"breakevenPct":3.3917451032749426},{"delta":0.55,"premium":9.669172722191169,"strike":287.76411403018443,"iv":0.26216389044158744,"gamma":0.018241028507546116,"theta":-0.15897713806595862,"vega":0.3164272219116825,"rho":0.11418721200063081,"breakevenPct":2.9715377366714977},{"delta":0.6,"premium":11.318138624930128,"strike":284.969256567915,"iv":0.2638687534935718,"gamma":0.01754231414197876,"theta":-0.1565735606484069,"vega":0.30608624930128564,"rho":0.1244765634174094,"breakevenPct":2.5748295630414235},{"delta":0.65,"premium":12.96710452766909,"strike":282.1743991056456,"iv":0.26557361654555617,"gamma":0.0168435997764114,"theta":-0.1541699832308552,"vega":0.29574527669088874,"rho":0.134765914834188,"breakevenPct":2.1781213894113485},{"delta":0.7,"premium":14.964400643604183,"strike":279.1069991954948,"iv":0.26943612228479485,"gamma":0.01584456958970233,"theta":-0.15068366854384552,"vega":0.2815293644408689,"rho":0.1448402675381962,"breakevenPct":1.8076509742423164},{"delta":0.75,"premium":18.182421560740146,"strike":275.0844730490748,"iv":0.28086009654062755,"gamma":0.013793081255028157,"theta":-0.14340289621882543,"vega":0.253733708769107,"rho":0.15416115628483795,"breakevenPct":1.5291309017881047},{"delta":0.8,"premium":21.40044247787611,"strike":271.0619469026549,"iv":0.2922840707964602,"gamma":0.011741592920353981,"theta":-0.13612212389380532,"vega":0.2259380530973451,"rho":0.1634820450314797,"breakevenPct":1.2506108293338931},{"delta":0.85,"premium":25.25959843290891,"strike":266.3956904995103,"iv":0.2927409402546523,"gamma":0.009542017629774732,"theta":-0.11751204701273264,"vega":0.18533222331047997,"rho":0.172295740082908,"breakevenPct":0.9711922909534993},{"delta":0.9,"premium":29.348726738491678,"strike":261.4985308521058,"iv":0.2892639569049951,"gamma":0.007289324191968658,"theta":-0.09483819784524976,"vega":0.1401314397649363,"rho":0.18092750696105325,"breakevenPct":0.6914514767517569}],"put":[{"delta":0.1,"premium":2.553699274064845,"strike":235.18496370324223,"iv":0.6200843932584306,"gamma":0.0034854755284914165,"theta":-0.14863315726987053,"vega":0.14240966514106596,"rho":-0.025506498503051558,"breakevenPct":19.46295155645582},{"delta":0.15,"premium":2.569365609348915,"strike":260.26711185308847,"iv":0.3871465776293823,"gamma":0.0073934891485809675,"theta":-0.12149081803005007,"vega":0.18970200333889817,"rho":-0.03757331832206179,"breakevenPct":10.784924270818927},{"delta":0.2,"premium":3.174540901502504,"strike":268.6143572621035,"iv":0.33547712854757933,"gamma":0.010315025041736228,"theta":-0.1243288814691152,"vega":0.2272646076794658,"rho":-0.050079638615704594,"breakevenPct":8.10461611196088},{"delta":0.25,"premium":4.053376677852349,"strike":273.498322147651,"iv":0.31759446308724837,"gamma":0.012199328859060403,"theta":-0.13064219798657717,"vega":0.25466484899328856,"rho":-0.06260100762677145,"breakevenPct":6.718038611805903},{"delta":0.3,"premium":4.986682046979865,"strike":277.6929530201342,"iv":0.30643674496644296,"gamma":0.013877181208053691,"theta":-0.13764723154362415,"vega":0.2800423657718121,"rho":-0.07512537194610257,"breakevenPct":5.588966254750097},{"delta":0.35,"premium":6.098030018761725,"strike":281.40712945590997,"iv":0.29973714821763603,"gamma":0.015039212007504691,"theta":-0.14265384615384613,"vega":0.2983198874296435,"rho":-0.08769112033005737,"breakevenPct":4.687865869084924},{"delta":0.4,"premium":7.426985616010007,"strike":284.5340838023765,"iv":0.2984863664790494,"gamma":0.015570794246404004,"theta":-0.1452179487179487,"vega":0.3079196372732958,"rho":-0.10030744923744114,"breakevenPct":4.065397892897193},{"delta":0.45,"premium":8.755941213258287,"strike":287.66103814884303,"iv":0.2972355847404628,"gamma":0.016102376485303316,"theta":-0.14778205128205127,"vega":0.3175193871169481,"rho":-0.11292377814482489,"breakevenPct":3.442929916709462},{"delta":0.5,"premium":10.200832819247378,"strike":290.7772979642196,"iv":0.29582584824182606,"gamma":0.016437816162862433,"theta":-0.1480987661937076,"vega":0.32291221468229486,"rho":-0.12558890812252052,"breakevenPct":2.864301490402556},{"delta":0.55,"premium":11.989851943244913,"strike":293.86181369524985,"iv":0.2939442936458976,"gamma":0.01619105490438001,"theta":-0.1417446637877853,"vega":0.3158178285009253,"rho":-0.1383988920708244,"breakevenPct":2.415799981995877},{"delta":0.6,"premium":13.778871067242445,"strike":296.9463294262801,"iv":0.29206273904996916,"gamma":0.015944293645897594,"theta":-0.13539056138186303,"vega":0.30872344231955584,"rho":-0.15120887601912825,"breakevenPct":1.967298473589198},{"delta":0.65,"premium":15.580775379696247,"strike":300.0399680255795,"iv":0.2902427657873701,"gamma":0.015686410871302955,"theta":-0.1289848920863309,"vega":0.301471382893685,"rho":-0.16402660756998846,"breakevenPct":1.520099482124542},{"delta":0.7,"premium":18.658313349320544,"strike":304.03677058353315,"iv":0.2945193445243805,"gamma":0.01432749800159872,"theta":-0.11747410071942446,"vega":0.27860967226219024,"rho":-0.1776113517739254,"breakevenPct":1.201849667920166},{"delta":0.75,"premium":21.735851318944846,"strike":308.03357314148684,"iv":0.29879592326139087,"gamma":0.012968585131894483,"theta":-0.10596330935251798,"vega":0.2557479616306954,"rho":-0.19119609597786233,"breakevenPct":0.8835998537157893},{"delta":0.8,"premium":25.89964028776979,"strike":313.0455635491607,"iv":0.3054074340527578,"gamma":0.011203597122302155,"theta":-0.09095011990407671,"vega":0.2257697841726618,"rho":-0.2055562413207308,"breakevenPct":0.589952133844255},{"delta":0.85,"premium":31.115467625899278,"strike":319.04076738609115,"iv":0.31428033573141484,"gamma":0.009045323741007194,"theta":-0.07254484412470023,"vega":0.18889928057553956,"rho":-0.22066736571941487,"breakevenPct":0.32013163919271803},{"delta":0.9,"premium":47.15399201596806,"strike":335.60878243512974,"iv":0.3862978043912175,"gamma":0.00553433133732535,"theta":-0.06131097804391218,"vega":0.14150259481037925,"rho":-0.24402004089360332,"breakevenPct":0.13682173475448792}]},"raw":{"call":[{"delta":0.1,"premium":2.45,"strike":378.6803889383144,"iv":0.6906951148541429,"gamma":0.0031382574314054463,"theta":-0.17413984504548183,"vega":0.14221723092708846,"rho":0.02019474343679574,"breakevenPct":31.947512182210275},{"delta":0.15,"premium":2.45,"strike":328.8715089515487,"iv":0.4102937247620632,"gamma":0.007043692554397958,"theta":-0.13969151865623672,"vega":0.18887609562299162,"rho":0.03072095882502528,"breakevenPct":14.703655513778324},{"delta":0.2,"premium":2.45,"strike":310.9214662921996,"iv":0.2821642225684399,"gamma":0.012319002405730322,"theta":-0.1178895242533652,"vega":0.22674092081941305,"rho":0.04093649553382748,"breakevenPct":8.489342666504967},{"delta":0.25,"premium":3.0726623220959177,"strike":305.98282372841345,"iv":0.2631922442603389,"gamma":0.014769158379584769,"theta":-0.12304880375392732,"vega":0.25395122052538627,"rho":0.05139407009624937,"breakevenPct":6.995148364379201},{"delta":0.3,"premium":3.736944326325203,"strike":301.69713337854705,"iv":0.2503038171397523,"gamma":0.017011881603377913,"theta":-0.1298906348757559,"vega":0.2805620940745365,"rho":0.06187203778097357,"breakevenPct":5.741415165266488},{"delta":0.35,"premium":4.6906940063091485,"strike":298.41219768664564,"iv":0.2476769716088328,"gamma":0.018042902208201893,"theta":-0.13709348054679285,"vega":0.2964350157728707,"rho":0.07236210909384634,"breakevenPct":4.934357518765713},{"delta":0.4,"premium":5.83422712933754,"strike":295.7833859095689,"iv":0.2517779179810726,"gamma":0.018279495268138803,"theta":-0.14453301787592007,"vega":0.3052678233438486,"rho":0.08286011589802185,"breakevenPct":4.42015338026879},{"delta":0.45,"premium":6.977760252365931,"strike":293.1545741324921,"iv":0.2558788643533123,"gamma":0.01851608832807571,"theta":-0.15197255520504732,"vega":0.3141006309148265,"rho":0.09335812270219734,"breakevenPct":3.9059492417718658},{"delta":0.5,"premium":8.121293375394322,"strike":290.52576235541534,"iv":0.25997981072555204,"gamma":0.01875268138801262,"theta":-0.15941209253417454,"vega":0.3229334384858044,"rho":0.10385612950637282,"breakevenPct":3.3917451032749426},{"delta":0.55,"premium":9.669172722191169,"strike":287.76411403018443,"iv":0.26216389044158744,"gamma":0.018241028507546116,"theta":-0.15897713806595862,"vega":0.3164272219116825,"rho":0.11418721200063081,"breakevenPct":2.9715377366714977},{"delta":0.6,"premium":11.318138624930128,"strike":284.969256567915,"iv":0.2638687534935718,"gamma":0.01754231414197876,"theta":-0.1565735606484069,"vega":0.30608624930128564,"rho":0.1244765634174094,"breakevenPct":2.5748295630414235},{"delta":0.65,"premium":12.96710452766909,"strike":282.1743991056456,"iv":0.26557361654555617,"gamma":0.0168435997764114,"theta":-0.1541699832308552,"vega":0.29574527669088874,"rho":0.134765914834188,"breakevenPct":2.1781213894113485},{"delta":0.7,"premium":14.964400643604183,"strike":279.1069991954948,"iv":0.26943612228479485,"gamma":0.01584456958970233,"theta":-0.15068366854384552,"vega":0.2815293644408689,"rho":0.1448402675381962,"breakevenPct":1.8076509742423164},{"delta":0.75,"premium":18.182421560740146,"strike":275.0844730490748,"iv":0.28086009654062755,"gamma":0.013793081255028157,"theta":-0.14340289621882543,"vega":0.253733708769107,"rho":0.15416115628483795,"breakevenPct":1.5291309017881047},{"delta":0.8,"premium":21.40044247787611,"strike":271.0619469026549,"iv":0.2922840707964602,"gamma":0.011741592920353981,"theta":-0.13612212389380532,"vega":0.2259380530973451,"rho":0.1634820450314797,"breakevenPct":1.2506108293338931},{"delta":0.85,"premium":25.25959843290891,"strike":266.3956904995103,"iv":0.2927409402546523,"gamma":0.009542017629774732,"theta":-0.11751204701273264,"vega":0.18533222331047997,"rho":0.172295740082908,"breakevenPct":0.9711922909534993},{"delta":0.9,"premium":29.348726738491678,"strike":261.4985308521058,"iv":0.2892639569049951,"gamma":0.007289324191968658,"theta":-0.09483819784524976,"vega":0.1401314397649363,"rho":0.18092750696105325,"breakevenPct":0.6914514767517569}],"put":[{"delta":0.1,"premium":2.553699274064845,"strike":235.18496370324223,"iv":0.6200843932584306,"gamma":0.0034854755284914165,"theta":-0.14863315726987053,"vega":0.14240966514106596,"rho":-0.025506498503051558,"breakevenPct":19.46295155645582},{"delta":0.15,"premium":2.569365609348915,"strike":260.26711185308847,"iv":0.3871465776293823,"gamma":0.0073934891485809675,"theta":-0.12149081803005007,"vega":0.18970200333889817,"rho":-0.03757331832206179,"breakevenPct":10.784924270818927},{"delta":0.2,"premium":3.174540901502504,"strike":268.6143572621035,"iv":0.33547712854757933,"gamma":0.010315025041736228,"theta":-0.1243288814691152,"vega":0.2272646076794658,"rho":-0.050079638615704594,"breakevenPct":8.10461611196088},{"delta":0.25,"premium":4.053376677852349,"strike":273.498322147651,"iv":0.31759446308724837,"gamma":0.012199328859060403,"theta":-0.13064219798657717,"vega":0.25466484899328856,"rho":-0.06260100762677145,"breakevenPct":6.718038611805903},{"delta":0.3,"premium":4.986682046979865,"strike":277.6929530201342,"iv":0.30643674496644296,"gamma":0.013877181208053691,"theta":-0.13764723154362415,"vega":0.2800423657718121,"rho":-0.07512537194610257,"breakevenPct":5.588966254750097},{"delta":0.35,"premium":6.098030018761725,"strike":281.40712945590997,"iv":0.29973714821763603,"gamma":0.015039212007504691,"theta":-0.14265384615384613,"vega":0.2983198874296435,"rho":-0.08769112033005737,"breakevenPct":4.687865869084924},{"delta":0.4,"premium":7.426985616010007,"strike":284.5340838023765,"iv":0.2984863664790494,"gamma":0.015570794246404004,"theta":-0.1452179487179487,"vega":0.3079196372732958,"rho":-0.10030744923744114,"breakevenPct":4.065397892897193},{"delta":0.45,"premium":8.755941213258287,"strike":287.66103814884303,"iv":0.2972355847404628,"gamma":0.016102376485303316,"theta":-0.14778205128205127,"vega":0.3175193871169481,"rho":-0.11292377814482489,"breakevenPct":3.442929916709462},{"delta":0.5,"premium":10.200832819247378,"strike":290.7772979642196,"iv":0.29582584824182606,"gamma":0.016437816162862433,"theta":-0.1480987661937076,"vega":0.32291221468229486,"rho":-0.12558890812252052,"breakevenPct":2.864301490402556},{"delta":0.55,"premium":11.989851943244913,"strike":293.86181369524985,"iv":0.2939442936458976,"gamma":0.01619105490438001,"theta":-0.1417446637877853,"vega":0.3158178285009253,"rho":-0.1383988920708244,"breakevenPct":2.415799981995877},{"delta":0.6,"premium":13.778871067242445,"strike":296.9463294262801,"iv":0.29206273904996916,"gamma":0.015944293645897594,"theta":-0.13539056138186303,"vega":0.30872344231955584,"rho":-0.15120887601912825,"breakevenPct":1.967298473589198},{"delta":0.65,"premium":15.580775379696247,"strike":300.0399680255795,"iv":0.2902427657873701,"gamma":0.015686410871302955,"theta":-0.1289848920863309,"vega":0.301471382893685,"rho":-0.16402660756998846,"breakevenPct":1.520099482124542},{"delta":0.7,"premium":18.658313349320544,"strike":304.03677058353315,"iv":0.2945193445243805,"gamma":0.01432749800159872,"theta":-0.11747410071942446,"vega":0.27860967226219024,"rho":-0.1776113517739254,"breakevenPct":1.201849667920166},{"delta":0.75,"premium":21.735851318944846,"strike":308.03357314148684,"iv":0.29879592326139087,"gamma":0.012968585131894483,"theta":-0.10596330935251798,"vega":0.2557479616306954,"rho":-0.19119609597786233,"breakevenPct":0.8835998537157893},{"delta":0.8,"premium":25.89964028776979,"strike":313.0455635491607,"iv":0.3054074340527578,"gamma":0.011203597122302155,"theta":-0.09095011990407671,"vega":0.2257697841726618,"rho":-0.2055562413207308,"breakevenPct":0.589952133844255},{"delta":0.85,"premium":31.115467625899278,"strike":319.04076738609115,"iv":0.31428033573141484,"gamma":0.009045323741007194,"theta":-0.07254484412470023,"vega":0.18889928057553956,"rho":-0.22066736571941487,"breakevenPct":0.32013163919271803},{"delta":0.9,"premium":47.15399201596806,"strike":335.60878243512974,"iv":0.3862978043912175,"gamma":0.00553433133732535,"theta":-0.06131097804391218,"vega":0.14150259481037925,"rho":-0.24402004089360332,"breakevenPct":0.13682173475448792}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}