{"symbol":"AON","url":"https://intraalpha.com/companies/AON","capturedAt":"2026-10-22T23:57:34.229Z","state":"partial","quote":{"symbol":"AON","last_price":306.8,"prev_close":294.35,"regular_close":306.8,"change":12.45,"change_pct":4.2297,"regular_change":12.45,"regular_change_pct":4.2297,"extended_change":0,"extended_change_pct":0,"bid":301.31,"ask":308.77,"bid_size":40,"ask_size":40,"volume":1637008,"vwap":305.141522,"open":296.01,"high":306.95,"low":296.01,"close":306.8,"trade_count":40289,"last_trade_at":"2026-10-22T23:00:00.002864988Z","last_quote_at":"2026-10-22T22:19:01.999069593Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:57:30.911978455-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:58:28.012Z","bars":[{"c":275.5,"h":275.5,"l":275.5,"n":1,"o":275.5,"t":"2026-10-15T09:05:00Z","v":100,"vw":275.5},{"c":275.71,"h":276.35,"l":275.71,"n":4,"o":276.35,"t":"2026-10-15T10:50:00Z","v":200,"vw":275.955029},{"c":275.7,"h":275.7,"l":275.7,"n":1,"o":275.7,"t":"2026-10-15T11:15:00Z","v":106,"vw":275.7},{"c":278.44,"h":278.44,"l":278.44,"n":6,"o":278.44,"t":"2026-10-15T11:45:00Z","v":385,"vw":278.44},{"c":278.95,"h":279,"l":278.89,"n":7,"o":278.89,"t":"2026-10-15T12:00:00Z","v":1681,"vw":278.95003},{"c":279.44,"h":279.44,"l":278.71,"n":12,"o":278.71,"t":"2026-10-15T13:25:00Z","v":866,"vw":279.156827},{"c":284,"h":284,"l":279.85,"n":873,"o":279.85,"t":"2026-10-15T13:30:00Z","v":47738,"vw":281.929701},{"c":282.43,"h":284.6,"l":281.0801,"n":611,"o":284.21,"t":"2026-10-15T13:35:00Z","v":20550,"vw":283.576478},{"c":281.6,"h":283.69,"l":281.4284,"n":741,"o":282.58,"t":"2026-10-15T13:40:00Z","v":26083,"vw":282.524036},{"c":283.36,"h":283.44,"l":281.6,"n":917,"o":281.6,"t":"2026-10-15T13:45:00Z","v":27176,"vw":282.497794},{"c":284.7501,"h":285.5,"l":283.59,"n":1523,"o":283.59,"t":"2026-10-15T13:50:00Z","v":61449,"vw":284.704677},{"c":285.81,"h":286.59,"l":284.7422,"n":970,"o":285,"t":"2026-10-15T13:55:00Z","v":42141,"vw":285.792032},{"c":285.77,"h":287.13,"l":285.6243,"n":962,"o":286,"t":"2026-10-15T14:00:00Z","v":37958,"vw":286.472427},{"c":286.52,"h":286.78,"l":285.7,"n":685,"o":285.77,"t":"2026-10-15T14:05:00Z","v":19842,"vw":286.165823},{"c":287.31,"h":287.31,"l":284.945,"n":806,"o":286.385,"t":"2026-10-15T14:10:00Z","v":27771,"vw":285.76671},{"c":287.245,"h":287.43,"l":286.8101,"n":965,"o":287.195,"t":"2026-10-15T14:15:00Z","v":29647,"vw":287.204734},{"c":288.105,"h":288.15,"l":286.71,"n":1319,"o":287.36,"t":"2026-10-15T14:20:00Z","v":52068,"vw":287.278564},{"c":287.15,"h":288.11,"l":286.81,"n":914,"o":288.105,"t":"2026-10-15T14:25:00Z","v":27331,"vw":287.697859},{"c":287.99,"h":288.36,"l":287.065,"n":722,"o":287.065,"t":"2026-10-15T14:30:00Z","v":16752,"vw":287.820511},{"c":287.6,"h":288.43,"l":287.6,"n":710,"o":287.89,"t":"2026-10-15T14:35:00Z","v":21835,"vw":288.024967},{"c":287.185,"h":287.8,"l":286.91,"n":592,"o":287.625,"t":"2026-10-15T14:40:00Z","v":12543,"vw":287.364425},{"c":286.405,"h":287.11,"l":285.905,"n":545,"o":287.1,"t":"2026-10-15T14:45:00Z","v":17494,"vw":286.409733},{"c":286.25,"h":286.54,"l":285.86,"n":566,"o":286.335,"t":"2026-10-15T14:50:00Z","v":17999,"vw":286.287351},{"c":286.8,"h":286.8,"l":286.17,"n":550,"o":286.26,"t":"2026-10-15T14:55:00Z","v":11627,"vw":286.456082},{"c":286.6,"h":287.4,"l":286.6,"n":622,"o":286.78,"t":"2026-10-15T15:00:00Z","v":13732,"vw":287.087413},{"c":286.77,"h":287.42,"l":286.47,"n":546,"o":286.5,"t":"2026-10-15T15:05:00Z","v":15358,"vw":286.758536},{"c":286.45,"h":287.38,"l":286.45,"n":570,"o":286.85,"t":"2026-10-15T15:10:00Z","v":11780,"vw":286.893042},{"c":286.15,"h":286.58,"l":285.98,"n":467,"o":286.42,"t":"2026-10-15T15:15:00Z","v":10310,"vw":286.240314},{"c":286.06,"h":286.38,"l":285.86,"n":349,"o":286.07,"t":"2026-10-15T15:20:00Z","v":5682,"vw":286.023366},{"c":286.89,"h":286.89,"l":285.96,"n":748,"o":286.155,"t":"2026-10-15T15:25:00Z","v":27113,"vw":286.171337},{"c":287.18,"h":287.27,"l":286.64,"n":795,"o":286.9,"t":"2026-10-15T15:30:00Z","v":25727,"vw":286.944741},{"c":287.03,"h":287.21,"l":286.525,"n":793,"o":287.21,"t":"2026-10-15T15:35:00Z","v":41441,"vw":286.883731},{"c":287.38,"h":287.41,"l":286.8,"n":641,"o":286.97,"t":"2026-10-15T15:40:00Z","v":11871,"vw":287.038676},{"c":287.08,"h":287.535,"l":287,"n":824,"o":287.36,"t":"2026-10-15T15:45:00Z","v":23252,"vw":287.182073},{"c":286.745,"h":287.3,"l":286.4575,"n":855,"o":287.13,"t":"2026-10-15T15:50:00Z","v":33947,"vw":286.748541},{"c":287.025,"h":287.375,"l":286.81,"n":639,"o":286.82,"t":"2026-10-15T15:55:00Z","v":14530,"vw":287.078784},{"c":286.67,"h":287.05,"l":286.4,"n":783,"o":286.96,"t":"2026-10-15T16:00:00Z","v":24312,"vw":286.707339},{"c":287.105,"h":287.21,"l":286.6,"n":537,"o":286.65,"t":"2026-10-15T16:05:00Z","v":12665,"vw":286.840972},{"c":287,"h":287.34,"l":286.8501,"n":696,"o":287.21,"t":"2026-10-15T16:10:00Z","v":18900,"vw":287.065068},{"c":287.03,"h":287.22,"l":286.87,"n":650,"o":287,"t":"2026-10-15T16:15:00Z","v":16369,"vw":287.013572},{"c":287.44,"h":287.52,"l":287.06,"n":645,"o":287.07,"t":"2026-10-15T16:20:00Z","v":14183,"vw":287.263059},{"c":287.64,"h":287.88,"l":287.45,"n":464,"o":287.45,"t":"2026-10-15T16:25:00Z","v":9828,"vw":287.655853},{"c":287.71,"h":288.16,"l":287.61,"n":582,"o":287.61,"t":"2026-10-15T16:30:00Z","v":14953,"vw":287.892485},{"c":287.64,"h":287.79,"l":287.35,"n":423,"o":287.64,"t":"2026-10-15T16:35:00Z","v":9304,"vw":287.596389},{"c":287.72,"h":288.02,"l":287.54,"n":501,"o":287.67,"t":"2026-10-15T16:40:00Z","v":18857,"vw":287.797136},{"c":287.9,"h":288.11,"l":287.67,"n":533,"o":287.76,"t":"2026-10-15T16:45:00Z","v":12111,"vw":287.902448},{"c":288.1,"h":288.47,"l":287.95,"n":650,"o":287.95,"t":"2026-10-15T16:50:00Z","v":14287,"vw":288.161016},{"c":288.33,"h":288.37,"l":288.11,"n":534,"o":288.11,"t":"2026-10-15T16:55:00Z","v":11247,"vw":288.210419},{"c":287.94,"h":288.44,"l":287.79,"n":684,"o":288.33,"t":"2026-10-15T17:00:00Z","v":19974,"vw":288.038611},{"c":287.86,"h":287.96,"l":287.62,"n":747,"o":287.95,"t":"2026-10-15T17:05:00Z","v":22886,"vw":287.807493},{"c":287.67,"h":287.93,"l":287.53,"n":806,"o":287.77,"t":"2026-10-15T17:10:00Z","v":26331,"vw":287.755194},{"c":287.38,"h":287.63,"l":287.35,"n":1059,"o":287.57,"t":"2026-10-15T17:15:00Z","v":38011,"vw":287.479691},{"c":287.775,"h":287.88,"l":287.4,"n":818,"o":287.4,"t":"2026-10-15T17:20:00Z","v":26889,"vw":287.653364},{"c":288.03,"h":288.17,"l":287.81,"n":474,"o":287.86,"t":"2026-10-15T17:25:00Z","v":9899,"vw":287.970913},{"c":287.855,"h":288,"l":287.46,"n":678,"o":288,"t":"2026-10-15T17:30:00Z","v":17140,"vw":287.715475},{"c":287.16,"h":287.87,"l":287.16,"n":589,"o":287.82,"t":"2026-10-15T17:35:00Z","v":13049,"vw":287.578106},{"c":287.02,"h":287.18,"l":286.84,"n":655,"o":287.16,"t":"2026-10-15T17:40:00Z","v":15266,"vw":287.024209},{"c":287.17,"h":287.19,"l":286.94,"n":509,"o":286.995,"t":"2026-10-15T17:45:00Z","v":11856,"vw":287.039305},{"c":287.08,"h":287.32,"l":286.98,"n":547,"o":287.195,"t":"2026-10-15T17:50:00Z","v":18458,"vw":287.113376},{"c":287.03,"h":287.14,"l":286.85,"n":510,"o":287.055,"t":"2026-10-15T17:55:00Z","v":14875,"vw":286.977743},{"c":286.82,"h":287.23,"l":286.61,"n":970,"o":287.115,"t":"2026-10-15T18:00:00Z","v":42742,"vw":286.847244},{"c":286.89,"h":286.94,"l":286.36,"n":876,"o":286.82,"t":"2026-10-15T18:05:00Z","v":34709,"vw":286.677326},{"c":287.16,"h":287.27,"l":286.845,"n":617,"o":286.845,"t":"2026-10-15T18:10:00Z","v":15321,"vw":287.054619},{"c":287.15,"h":287.35,"l":287.07,"n":667,"o":287.22,"t":"2026-10-15T18:15:00Z","v":16124,"vw":287.208831},{"c":287.105,"h":287.27,"l":286.885,"n":703,"o":287.18,"t":"2026-10-15T18:20:00Z","v":19073,"vw":287.041141},{"c":286.94,"h":287.155,"l":286.925,"n":678,"o":287.1,"t":"2026-10-15T18:25:00Z","v":24499,"vw":286.986537},{"c":287.07,"h":287.18,"l":286.96,"n":567,"o":286.98,"t":"2026-10-15T18:30:00Z","v":12453,"vw":287.049579},{"c":286.955,"h":287.21,"l":286.83,"n":681,"o":287.065,"t":"2026-10-15T18:35:00Z","v":22422,"vw":286.95335},{"c":286.6225,"h":287.11,"l":286.6225,"n":891,"o":286.92,"t":"2026-10-15T18:40:00Z","v":28493,"vw":286.914176},{"c":286.74,"h":287.15,"l":286.53,"n":826,"o":286.7,"t":"2026-10-15T18:45:00Z","v":35709,"vw":286.895684},{"c":286.91,"h":286.96,"l":286.67,"n":543,"o":286.67,"t":"2026-10-15T18:50:00Z","v":16517,"vw":286.815454},{"c":286.77,"h":286.93,"l":286.47,"n":694,"o":286.92,"t":"2026-10-15T18:55:00Z","v":15525,"vw":286.751772},{"c":286.73,"h":287.01,"l":286.5,"n":1090,"o":286.76,"t":"2026-10-15T19:00:00Z","v":41063,"vw":286.722744},{"c":286.555,"h":286.855,"l":286.3,"n":791,"o":286.65,"t":"2026-10-15T19:05:00Z","v":29778,"vw":286.617591},{"c":286.485,"h":286.61,"l":286.08,"n":779,"o":286.555,"t":"2026-10-15T19:10:00Z","v":20986,"vw":286.453621},{"c":286.155,"h":286.77,"l":286.06,"n":694,"o":286.55,"t":"2026-10-15T19:15:00Z","v":20963,"vw":286.427938},{"c":286.54,"h":286.55,"l":286.165,"n":978,"o":286.175,"t":"2026-10-15T19:20:00Z","v":30294,"vw":286.417171},{"c":286.85,"h":286.94,"l":286.38,"n":1208,"o":286.48,"t":"2026-10-15T19:25:00Z","v":53376,"vw":286.59646},{"c":286.1801,"h":287.08,"l":285.55,"n":1035,"o":286.84,"t":"2026-10-15T19:30:00Z","v":83192,"vw":286.719563},{"c":286.14,"h":286.765,"l":286.03,"n":912,"o":286.37,"t":"2026-10-15T19:35:00Z","v":35053,"vw":286.472839},{"c":286.525,"h":286.58,"l":286.155,"n":1065,"o":286.26,"t":"2026-10-15T19:40:00Z","v":36576,"vw":286.336096},{"c":286.6,"h":286.88,"l":286.3068,"n":1283,"o":286.57,"t":"2026-10-15T19:45:00Z","v":43170,"vw":286.721113},{"c":285.33,"h":286.66,"l":285.22,"n":2135,"o":286.52,"t":"2026-10-15T19:50:00Z","v":62554,"vw":285.818074},{"c":286.83,"h":287,"l":285.315,"n":4742,"o":285.37,"t":"2026-10-15T19:55:00Z","v":146639,"vw":286.568832},{"c":286.8,"h":286.8,"l":286.8,"n":83,"o":286.8,"t":"2026-10-15T20:00:00Z","v":261951,"vw":286.8},{"c":286.31,"h":286.31,"l":286.31,"n":1,"o":286.31,"t":"2026-10-15T20:05:00Z","v":40,"vw":286.31},{"c":286.4,"h":286.4,"l":286.4,"n":4,"o":286.4,"t":"2026-10-15T22:40:00Z","v":62,"vw":286.4},{"c":288,"h":288,"l":288,"n":2,"o":288,"t":"2026-10-16T11:10:00Z","v":1000,"vw":288},{"c":288.16,"h":288.16,"l":288.16,"n":1,"o":288.16,"t":"2026-10-16T11:20:00Z","v":40,"vw":288.16},{"c":288.99,"h":288.99,"l":288.99,"n":3,"o":288.99,"t":"2026-10-16T13:00:00Z","v":60,"vw":288.99},{"c":288.5,"h":289.07,"l":287.74,"n":215,"o":288.79,"t":"2026-10-16T13:30:00Z","v":64103,"vw":288.777481},{"c":289.74,"h":290.23,"l":288.46,"n":675,"o":288.46,"t":"2026-10-16T13:35:00Z","v":25860,"vw":289.594265},{"c":290.035,"h":290.94,"l":289.77,"n":470,"o":289.77,"t":"2026-10-16T13:40:00Z","v":9132,"vw":290.284543},{"c":291.4,"h":291.8,"l":289.565,"n":492,"o":289.92,"t":"2026-10-16T13:45:00Z","v":12955,"vw":290.338313},{"c":290.96,"h":291.83,"l":290.79,"n":383,"o":291.56,"t":"2026-10-16T13:50:00Z","v":12417,"vw":291.209223},{"c":290.84,"h":291.36,"l":290.74,"n":778,"o":291,"t":"2026-10-16T13:55:00Z","v":40670,"vw":291.045315},{"c":290.825,"h":291,"l":290.285,"n":710,"o":290.94,"t":"2026-10-16T14:00:00Z","v":24769,"vw":290.646425},{"c":290.04,"h":291.45,"l":289.78,"n":530,"o":291,"t":"2026-10-16T14:05:00Z","v":13891,"vw":290.938547},{"c":288.33,"h":290.22,"l":288.29,"n":439,"o":290.2,"t":"2026-10-16T14:10:00Z","v":9800,"vw":289.269779},{"c":288.61,"h":288.93,"l":288.1053,"n":607,"o":288.46,"t":"2026-10-16T14:15:00Z","v":23600,"vw":288.458929},{"c":289.0317,"h":289.12,"l":288.31,"n":439,"o":288.61,"t":"2026-10-16T14:20:00Z","v":18832,"vw":288.639753},{"c":289.03,"h":289.39,"l":288.94,"n":529,"o":288.94,"t":"2026-10-16T14:25:00Z","v":13533,"vw":289.146015},{"c":288.63,"h":289.21,"l":288.51,"n":318,"o":289.07,"t":"2026-10-16T14:30:00Z","v":8416,"vw":288.907395},{"c":289.01,"h":289.11,"l":288.54,"n":386,"o":288.63,"t":"2026-10-16T14:35:00Z","v":12917,"vw":288.843233},{"c":289.06,"h":289.06,"l":288.595,"n":486,"o":289.025,"t":"2026-10-16T14:40:00Z","v":14884,"vw":288.695519},{"c":289.12,"h":289.28,"l":288.6,"n":432,"o":289.03,"t":"2026-10-16T14:45:00Z","v":9006,"vw":289.038586},{"c":289.32,"h":289.44,"l":288.9354,"n":369,"o":289.21,"t":"2026-10-16T14:50:00Z","v":7864,"vw":289.184485},{"c":288.865,"h":289.3,"l":288.48,"n":708,"o":289.18,"t":"2026-10-16T14:55:00Z","v":28627,"vw":288.724742},{"c":289.555,"h":289.575,"l":288.5601,"n":509,"o":288.77,"t":"2026-10-16T15:00:00Z","v":11485,"vw":289.065309},{"c":289.81,"h":289.965,"l":289.47,"n":373,"o":289.555,"t":"2026-10-16T15:05:00Z","v":8483,"vw":289.713075},{"c":290.235,"h":290.49,"l":289.765,"n":412,"o":289.765,"t":"2026-10-16T15:10:00Z","v":9745,"vw":290.27472},{"c":290.22,"h":290.4,"l":289.93,"n":543,"o":290.2475,"t":"2026-10-16T15:15:00Z","v":17891,"vw":290.143345},{"c":290.275,"h":290.57,"l":290.13,"n":492,"o":290.22,"t":"2026-10-16T15:20:00Z","v":16835,"vw":290.2808},{"c":289.92,"h":290.27,"l":289.68,"n":659,"o":290.25,"t":"2026-10-16T15:25:00Z","v":19341,"vw":290.019972},{"c":289.5326,"h":290.1,"l":289.5326,"n":494,"o":289.97,"t":"2026-10-16T15:30:00Z","v":10663,"vw":289.878914},{"c":289.37,"h":289.805,"l":289.37,"n":443,"o":289.625,"t":"2026-10-16T15:35:00Z","v":7729,"vw":289.577175},{"c":289.35,"h":289.51,"l":289.25,"n":377,"o":289.4,"t":"2026-10-16T15:40:00Z","v":7930,"vw":289.359711},{"c":289.38,"h":289.52,"l":289.2401,"n":411,"o":289.27,"t":"2026-10-16T15:45:00Z","v":9173,"vw":289.414908},{"c":289.91,"h":290.05,"l":289.33,"n":445,"o":289.355,"t":"2026-10-16T15:50:00Z","v":9424,"vw":289.704099},{"c":289.39,"h":289.87,"l":289.205,"n":585,"o":289.82,"t":"2026-10-16T15:55:00Z","v":15037,"vw":289.486243},{"c":289.255,"h":289.56,"l":289.02,"n":671,"o":289.44,"t":"2026-10-16T16:00:00Z","v":26164,"vw":289.296745},{"c":289.74,"h":289.74,"l":289.25,"n":392,"o":289.25,"t":"2026-10-16T16:05:00Z","v":8596,"vw":289.452439},{"c":289.51,"h":289.94,"l":289.51,"n":403,"o":289.81,"t":"2026-10-16T16:10:00Z","v":8329,"vw":289.7058},{"c":289.155,"h":289.68,"l":289.06,"n":498,"o":289.6,"t":"2026-10-16T16:15:00Z","v":12586,"vw":289.400409},{"c":289.48,"h":289.56,"l":289.07,"n":359,"o":289.175,"t":"2026-10-16T16:20:00Z","v":11730,"vw":289.303368},{"c":289.62,"h":289.65,"l":289.46,"n":594,"o":289.525,"t":"2026-10-16T16:25:00Z","v":31502,"vw":289.609454},{"c":290,"h":290.04,"l":289.615,"n":816,"o":289.67,"t":"2026-10-16T16:30:00Z","v":31211,"vw":289.867937},{"c":289.835,"h":290.29,"l":289.8,"n":690,"o":289.96,"t":"2026-10-16T16:35:00Z","v":34880,"vw":290.029667},{"c":289.885,"h":289.93,"l":289.8,"n":347,"o":289.835,"t":"2026-10-16T16:40:00Z","v":6749,"vw":289.854016},{"c":289.885,"h":290.05,"l":289.82,"n":520,"o":289.87,"t":"2026-10-16T16:45:00Z","v":12722,"vw":289.953003},{"c":289.8,"h":289.89,"l":289.61,"n":523,"o":289.8625,"t":"2026-10-16T16:50:00Z","v":16781,"vw":289.718947},{"c":289.895,"h":289.95,"l":289.6,"n":665,"o":289.88,"t":"2026-10-16T16:55:00Z","v":15573,"vw":289.772645},{"c":289.875,"h":290.145,"l":289.49,"n":905,"o":289.97,"t":"2026-10-16T17:00:00Z","v":30969,"vw":289.714789},{"c":289.64,"h":290.175,"l":289.64,"n":568,"o":289.88,"t":"2026-10-16T17:05:00Z","v":21207,"vw":289.935488},{"c":289.46,"h":289.79,"l":289.185,"n":574,"o":289.65,"t":"2026-10-16T17:10:00Z","v":11428,"vw":289.495604},{"c":289.29,"h":289.65,"l":289.23,"n":551,"o":289.53,"t":"2026-10-16T17:15:00Z","v":11399,"vw":289.443572},{"c":289.64,"h":289.65,"l":289.23,"n":403,"o":289.29,"t":"2026-10-16T17:20:00Z","v":8524,"vw":289.415761},{"c":289.53,"h":289.8,"l":289.48,"n":548,"o":289.655,"t":"2026-10-16T17:25:00Z","v":12865,"vw":289.66619},{"c":289.72,"h":289.84,"l":289.51,"n":581,"o":289.53,"t":"2026-10-16T17:30:00Z","v":15346,"vw":289.64541},{"c":289.8,"h":289.97,"l":289.69,"n":468,"o":289.695,"t":"2026-10-16T17:35:00Z","v":8163,"vw":289.839555},{"c":289.99,"h":290,"l":289.75,"n":498,"o":289.75,"t":"2026-10-16T17:40:00Z","v":15489,"vw":289.823369},{"c":289.935,"h":290.16,"l":289.83,"n":439,"o":289.93,"t":"2026-10-16T17:45:00Z","v":9200,"vw":289.978335},{"c":289.81,"h":290.04,"l":289.73,"n":621,"o":289.935,"t":"2026-10-16T17:50:00Z","v":23765,"vw":289.873831},{"c":289.93,"h":289.93,"l":289.7101,"n":330,"o":289.81,"t":"2026-10-16T17:55:00Z","v":6239,"vw":289.813595},{"c":289.5,"h":289.88,"l":289.4,"n":655,"o":289.85,"t":"2026-10-16T18:00:00Z","v":23635,"vw":289.728239},{"c":289.605,"h":289.7001,"l":289.51,"n":366,"o":289.51,"t":"2026-10-16T18:05:00Z","v":10722,"vw":289.634821},{"c":289.77,"h":289.81,"l":289.5,"n":535,"o":289.615,"t":"2026-10-16T18:10:00Z","v":17477,"vw":289.607009},{"c":289.75,"h":289.82,"l":289.6571,"n":388,"o":289.71,"t":"2026-10-16T18:15:00Z","v":7395,"vw":289.742911},{"c":289.975,"h":289.975,"l":289.65,"n":492,"o":289.75,"t":"2026-10-16T18:20:00Z","v":8780,"vw":289.781243},{"c":290.025,"h":290.14,"l":289.92,"n":494,"o":289.96,"t":"2026-10-16T18:25:00Z","v":10226,"vw":290.02048},{"c":290.17,"h":290.29,"l":290.01,"n":494,"o":290.06,"t":"2026-10-16T18:30:00Z","v":10152,"vw":290.159216},{"c":290.17,"h":290.18,"l":289.82,"n":433,"o":290.17,"t":"2026-10-16T18:35:00Z","v":8428,"vw":290.025078},{"c":290.27,"h":290.27,"l":290.08,"n":466,"o":290.17,"t":"2026-10-16T18:40:00Z","v":9783,"vw":290.187893},{"c":290.2,"h":290.32,"l":290.2,"n":439,"o":290.22,"t":"2026-10-16T18:45:00Z","v":8262,"vw":290.255991},{"c":290.15,"h":290.29,"l":290.06,"n":638,"o":290.215,"t":"2026-10-16T18:50:00Z","v":14220,"vw":290.209874},{"c":290.19,"h":290.44,"l":290.095,"n":628,"o":290.13,"t":"2026-10-16T18:55:00Z","v":13124,"vw":290.241938},{"c":290.505,"h":290.51,"l":290.12,"n":582,"o":290.21,"t":"2026-10-16T19:00:00Z","v":13112,"vw":290.367393},{"c":290.31,"h":290.61,"l":290.31,"n":497,"o":290.4975,"t":"2026-10-16T19:05:00Z","v":12785,"vw":290.484525},{"c":290.67,"h":290.96,"l":290.31,"n":645,"o":290.31,"t":"2026-10-16T19:10:00Z","v":15219,"vw":290.668338},{"c":290.76,"h":290.97,"l":290.5801,"n":600,"o":290.71,"t":"2026-10-16T19:15:00Z","v":14730,"vw":290.761881},{"c":290.92,"h":290.96,"l":290.71,"n":833,"o":290.71,"t":"2026-10-16T19:20:00Z","v":20283,"vw":290.827022},{"c":291.13,"h":291.13,"l":290.86,"n":779,"o":290.92,"t":"2026-10-16T19:25:00Z","v":21610,"vw":290.975812},{"c":291.82,"h":291.88,"l":291.23,"n":1409,"o":291.23,"t":"2026-10-16T19:30:00Z","v":49539,"vw":291.615675},{"c":291.52,"h":291.95,"l":291.39,"n":962,"o":291.895,"t":"2026-10-16T19:35:00Z","v":25152,"vw":291.723801},{"c":291.385,"h":291.46,"l":290.9627,"n":1044,"o":291.46,"t":"2026-10-16T19:40:00Z","v":23001,"vw":291.16582},{"c":291.42,"h":291.71,"l":291.23,"n":1348,"o":291.35,"t":"2026-10-16T19:45:00Z","v":39295,"vw":291.534453},{"c":291.9125,"h":292.115,"l":291.46,"n":1731,"o":291.46,"t":"2026-10-16T19:50:00Z","v":45577,"vw":291.799351},{"c":292.61,"h":292.73,"l":291.72,"n":5338,"o":291.93,"t":"2026-10-16T19:55:00Z","v":158676,"vw":292.217623},{"c":292.55,"h":292.55,"l":292.55,"n":64,"o":292.55,"t":"2026-10-16T20:00:00Z","v":330482,"vw":292.55},{"c":287,"h":287,"l":287,"n":2,"o":287,"t":"2026-10-16T20:40:00Z","v":65,"vw":287},{"c":292.5,"h":292.5,"l":292.5,"n":2,"o":292.5,"t":"2026-10-16T23:55:00Z","v":54,"vw":292.5},{"c":292.46,"h":292.46,"l":292.46,"n":2,"o":292.46,"t":"2026-10-19T09:40:00Z","v":56,"vw":292.46},{"c":288.55,"h":288.55,"l":288.55,"n":1,"o":288.55,"t":"2026-10-19T11:30:00Z","v":70,"vw":288.55},{"c":289.37,"h":289.37,"l":289.37,"n":4,"o":289.37,"t":"2026-10-19T12:30:00Z","v":300,"vw":289.37},{"c":291.105,"h":291.5,"l":289.03,"n":291,"o":289.03,"t":"2026-10-19T13:30:00Z","v":22093,"vw":289.610733},{"c":290.75,"h":291.91,"l":290.73,"n":289,"o":291.185,"t":"2026-10-19T13:35:00Z","v":16715,"vw":291.433842},{"c":290.06,"h":291.0886,"l":289.61,"n":288,"o":291.0886,"t":"2026-10-19T13:40:00Z","v":7086,"vw":290.169496},{"c":290.07,"h":290.69,"l":289.79,"n":462,"o":290.19,"t":"2026-10-19T13:45:00Z","v":15644,"vw":290.1623},{"c":290.18,"h":290.28,"l":289.5601,"n":195,"o":289.86,"t":"2026-10-19T13:50:00Z","v":3836,"vw":289.924929},{"c":289.97,"h":290.415,"l":289.94,"n":433,"o":290.18,"t":"2026-10-19T13:55:00Z","v":10801,"vw":290.192382},{"c":290.48,"h":290.54,"l":289.635,"n":367,"o":289.81,"t":"2026-10-19T14:00:00Z","v":20541,"vw":290.054573},{"c":289.84,"h":290.66,"l":289.8,"n":446,"o":290.65,"t":"2026-10-19T14:05:00Z","v":7587,"vw":290.267924},{"c":290.32,"h":290.32,"l":289.41,"n":472,"o":289.675,"t":"2026-10-19T14:10:00Z","v":12572,"vw":289.727941},{"c":289.62,"h":290.5299,"l":289.48,"n":322,"o":290.3951,"t":"2026-10-19T14:15:00Z","v":5600,"vw":289.99045},{"c":289.24,"h":289.66,"l":289.23,"n":322,"o":289.605,"t":"2026-10-19T14:20:00Z","v":8471,"vw":289.515857},{"c":289.44,"h":289.44,"l":288.97,"n":465,"o":289.24,"t":"2026-10-19T14:25:00Z","v":7164,"vw":289.195602},{"c":289.735,"h":289.92,"l":289.275,"n":278,"o":289.275,"t":"2026-10-19T14:30:00Z","v":6130,"vw":289.604822},{"c":290.02,"h":290.16,"l":289.74,"n":526,"o":289.74,"t":"2026-10-19T14:35:00Z","v":21400,"vw":289.874014},{"c":289.575,"h":290.16,"l":289.43,"n":357,"o":290.02,"t":"2026-10-19T14:40:00Z","v":5383,"vw":289.737972},{"c":289.58,"h":289.81,"l":289.21,"n":320,"o":289.29,"t":"2026-10-19T14:45:00Z","v":5600,"vw":289.582472},{"c":289.28,"h":289.825,"l":289.28,"n":247,"o":289.63,"t":"2026-10-19T14:50:00Z","v":3217,"vw":289.577421},{"c":289.85,"h":289.867,"l":289.135,"n":320,"o":289.35,"t":"2026-10-19T14:55:00Z","v":6463,"vw":289.713588},{"c":289.555,"h":289.85,"l":289.34,"n":565,"o":289.85,"t":"2026-10-19T15:00:00Z","v":13044,"vw":289.532998},{"c":289.505,"h":289.68,"l":289.225,"n":469,"o":289.555,"t":"2026-10-19T15:05:00Z","v":8683,"vw":289.469348},{"c":290,"h":290.0599,"l":289.525,"n":385,"o":289.525,"t":"2026-10-19T15:10:00Z","v":8217,"vw":289.786335},{"c":289.695,"h":290.1644,"l":289.58,"n":478,"o":290,"t":"2026-10-19T15:15:00Z","v":9920,"vw":289.934234},{"c":289.24,"h":289.72,"l":289.24,"n":603,"o":289.62,"t":"2026-10-19T15:20:00Z","v":14096,"vw":289.428675},{"c":289.4992,"h":289.55,"l":289.24,"n":327,"o":289.3025,"t":"2026-10-19T15:25:00Z","v":6123,"vw":289.388781},{"c":289.12,"h":289.53,"l":289.12,"n":339,"o":289.405,"t":"2026-10-19T15:30:00Z","v":4645,"vw":289.335378},{"c":288.95,"h":289.23,"l":288.71,"n":557,"o":289.12,"t":"2026-10-19T15:35:00Z","v":28874,"vw":288.893454},{"c":289.08,"h":289.375,"l":288.81,"n":367,"o":288.82,"t":"2026-10-19T15:40:00Z","v":10331,"vw":289.177069},{"c":288.98,"h":289.145,"l":288.91,"n":372,"o":289.05,"t":"2026-10-19T15:45:00Z","v":8088,"vw":289.047644},{"c":289.01,"h":289.065,"l":288.77,"n":291,"o":288.94,"t":"2026-10-19T15:50:00Z","v":8885,"vw":288.946633},{"c":289.0201,"h":289.3,"l":288.96,"n":389,"o":288.96,"t":"2026-10-19T15:55:00Z","v":11939,"vw":289.090951},{"c":288.58,"h":289.16,"l":288.49,"n":479,"o":289.11,"t":"2026-10-19T16:00:00Z","v":11372,"vw":288.851698},{"c":288.51,"h":288.62,"l":288.305,"n":342,"o":288.58,"t":"2026-10-19T16:05:00Z","v":9577,"vw":288.517979},{"c":288.64,"h":288.77,"l":288.5,"n":312,"o":288.55,"t":"2026-10-19T16:10:00Z","v":8105,"vw":288.676043},{"c":288.99,"h":289.1225,"l":288.71,"n":422,"o":288.72,"t":"2026-10-19T16:15:00Z","v":13783,"vw":288.972928},{"c":289.26,"h":289.37,"l":288.91,"n":365,"o":288.99,"t":"2026-10-19T16:20:00Z","v":9940,"vw":289.110547},{"c":289.06,"h":289.27,"l":288.915,"n":425,"o":289.26,"t":"2026-10-19T16:25:00Z","v":14845,"vw":289.093443},{"c":289.075,"h":289.22,"l":289.015,"n":300,"o":289.0825,"t":"2026-10-19T16:30:00Z","v":7022,"vw":289.113907},{"c":288.83,"h":289.07,"l":288.77,"n":372,"o":289.07,"t":"2026-10-19T16:35:00Z","v":6680,"vw":288.897368},{"c":288.91,"h":288.93,"l":288.785,"n":241,"o":288.8175,"t":"2026-10-19T16:40:00Z","v":3687,"vw":288.857019},{"c":289.39,"h":289.44,"l":288.92,"n":415,"o":288.95,"t":"2026-10-19T16:45:00Z","v":8278,"vw":289.161619},{"c":289.355,"h":289.47,"l":289.28,"n":303,"o":289.39,"t":"2026-10-19T16:50:00Z","v":6786,"vw":289.361561},{"c":289.44,"h":289.44,"l":289.2,"n":278,"o":289.29,"t":"2026-10-19T16:55:00Z","v":4893,"vw":289.309842},{"c":289.275,"h":289.64,"l":289.225,"n":311,"o":289.53,"t":"2026-10-19T17:00:00Z","v":5779,"vw":289.419824},{"c":289.245,"h":289.3,"l":289.1,"n":300,"o":289.275,"t":"2026-10-19T17:05:00Z","v":5034,"vw":289.195936},{"c":289.025,"h":289.38,"l":288.96,"n":348,"o":289.38,"t":"2026-10-19T17:10:00Z","v":7919,"vw":289.159553},{"c":288.945,"h":289.03,"l":288.875,"n":259,"o":289.025,"t":"2026-10-19T17:15:00Z","v":5071,"vw":288.960533},{"c":288.83,"h":288.9787,"l":288.69,"n":519,"o":288.9787,"t":"2026-10-19T17:20:00Z","v":14042,"vw":288.840272},{"c":288.995,"h":289.1946,"l":288.73,"n":388,"o":288.73,"t":"2026-10-19T17:25:00Z","v":10165,"vw":288.993386},{"c":288.67,"h":288.995,"l":288.67,"n":498,"o":288.995,"t":"2026-10-19T17:30:00Z","v":12141,"vw":288.801699},{"c":289.035,"h":289.11,"l":288.68,"n":416,"o":288.72,"t":"2026-10-19T17:35:00Z","v":8799,"vw":288.903323},{"c":288.265,"h":289.05,"l":287.18,"n":2418,"o":288.9601,"t":"2026-10-19T17:40:00Z","v":133856,"vw":287.975566},{"c":288.84,"h":289.04,"l":288,"n":615,"o":288.25,"t":"2026-10-19T17:45:00Z","v":20403,"vw":288.321804},{"c":289.17,"h":289.17,"l":288.835,"n":306,"o":288.85,"t":"2026-10-19T17:50:00Z","v":5912,"vw":288.970275},{"c":289.18,"h":289.44,"l":289.025,"n":588,"o":289.2,"t":"2026-10-19T17:55:00Z","v":21379,"vw":289.275252},{"c":289.425,"h":289.65,"l":289.07,"n":410,"o":289.225,"t":"2026-10-19T18:00:00Z","v":14171,"vw":289.398061},{"c":289.585,"h":289.59,"l":289.29,"n":423,"o":289.42,"t":"2026-10-19T18:05:00Z","v":8539,"vw":289.466612},{"c":289.585,"h":289.63,"l":289.31,"n":393,"o":289.54,"t":"2026-10-19T18:10:00Z","v":7164,"vw":289.474344},{"c":289.63,"h":289.737,"l":289.49,"n":327,"o":289.6551,"t":"2026-10-19T18:15:00Z","v":6986,"vw":289.570464},{"c":289.69,"h":289.74,"l":289.59,"n":338,"o":289.65,"t":"2026-10-19T18:20:00Z","v":7476,"vw":289.650834},{"c":289.805,"h":289.89,"l":289.69,"n":337,"o":289.69,"t":"2026-10-19T18:25:00Z","v":6414,"vw":289.792443},{"c":289.57,"h":289.795,"l":289.46,"n":538,"o":289.795,"t":"2026-10-19T18:30:00Z","v":9792,"vw":289.585275},{"c":289.735,"h":289.775,"l":289.52,"n":199,"o":289.53,"t":"2026-10-19T18:35:00Z","v":4246,"vw":289.588501},{"c":289.66,"h":289.85,"l":289.66,"n":439,"o":289.81,"t":"2026-10-19T18:40:00Z","v":10433,"vw":289.787675},{"c":290.1,"h":290.1,"l":289.66,"n":406,"o":289.71,"t":"2026-10-19T18:45:00Z","v":7452,"vw":289.925831},{"c":290,"h":290.17,"l":289.99,"n":435,"o":290.07,"t":"2026-10-19T18:50:00Z","v":8138,"vw":290.062536},{"c":289.92,"h":290.07,"l":289.84,"n":548,"o":290.01,"t":"2026-10-19T18:55:00Z","v":10528,"vw":289.933763},{"c":290.06,"h":290.23,"l":289.96,"n":409,"o":289.98,"t":"2026-10-19T19:00:00Z","v":9944,"vw":290.097012},{"c":289.92,"h":290.06,"l":289.855,"n":552,"o":290.06,"t":"2026-10-19T19:05:00Z","v":10698,"vw":289.933454},{"c":289.88,"h":290.04,"l":289.79,"n":522,"o":289.98,"t":"2026-10-19T19:10:00Z","v":11034,"vw":289.904387},{"c":289.6378,"h":289.9,"l":289.6378,"n":613,"o":289.85,"t":"2026-10-19T19:15:00Z","v":13300,"vw":289.825365},{"c":289.195,"h":289.695,"l":289.19,"n":644,"o":289.695,"t":"2026-10-19T19:20:00Z","v":12617,"vw":289.491666},{"c":289.425,"h":289.46,"l":289.14,"n":645,"o":289.195,"t":"2026-10-19T19:25:00Z","v":12890,"vw":289.286078},{"c":289.58,"h":289.64,"l":289.21,"n":1005,"o":289.36,"t":"2026-10-19T19:30:00Z","v":27321,"vw":289.421495},{"c":289.425,"h":289.52,"l":289.265,"n":569,"o":289.49,"t":"2026-10-19T19:35:00Z","v":12323,"vw":289.423094},{"c":289.645,"h":289.745,"l":289.27,"n":762,"o":289.42,"t":"2026-10-19T19:40:00Z","v":16741,"vw":289.526986},{"c":289.96,"h":289.96,"l":289.52,"n":763,"o":289.59,"t":"2026-10-19T19:45:00Z","v":18689,"vw":289.657062},{"c":290.37,"h":290.48,"l":289.94,"n":1228,"o":289.95,"t":"2026-10-19T19:50:00Z","v":32092,"vw":290.281888},{"c":289.58,"h":290.7,"l":289.48,"n":5983,"o":290.375,"t":"2026-10-19T19:55:00Z","v":192627,"vw":289.904137},{"c":289.74,"h":289.74,"l":289.74,"n":76,"o":289.74,"t":"2026-10-19T20:00:00Z","v":288406,"vw":289.74},{"c":289.45,"h":289.45,"l":289.45,"n":1,"o":289.45,"t":"2026-10-19T20:05:00Z","v":40,"vw":289.45},{"c":287.8525,"h":287.8525,"l":287.8525,"n":7,"o":287.8525,"t":"2026-10-19T23:30:00Z","v":406,"vw":287.8525},{"c":292.3,"h":292.3,"l":292.3,"n":1,"o":292.3,"t":"2026-10-20T11:15:00Z","v":100,"vw":292.3},{"c":293.17,"h":293.815,"l":290,"n":521,"o":292.59,"t":"2026-10-20T13:30:00Z","v":57982,"vw":292.718682},{"c":294.535,"h":294.535,"l":293.07,"n":665,"o":293.11,"t":"2026-10-20T13:35:00Z","v":24202,"vw":293.639157},{"c":296,"h":296.165,"l":294.38,"n":696,"o":294.5166,"t":"2026-10-20T13:40:00Z","v":22482,"vw":295.207527},{"c":297.695,"h":297.695,"l":295.92,"n":550,"o":296.08,"t":"2026-10-20T13:45:00Z","v":20799,"vw":296.849212},{"c":297.12,"h":298.55,"l":296.9,"n":609,"o":297.615,"t":"2026-10-20T13:50:00Z","v":14629,"vw":297.855773},{"c":296.71,"h":297.305,"l":296.62,"n":385,"o":297.165,"t":"2026-10-20T13:55:00Z","v":8647,"vw":296.936791},{"c":295.96,"h":296.805,"l":295.915,"n":544,"o":296.71,"t":"2026-10-20T14:00:00Z","v":15482,"vw":296.382179},{"c":294.855,"h":295.93,"l":294.6401,"n":498,"o":295.89,"t":"2026-10-20T14:05:00Z","v":13770,"vw":295.185538},{"c":294.415,"h":294.8894,"l":294.29,"n":270,"o":294.8375,"t":"2026-10-20T14:10:00Z","v":4861,"vw":294.592123},{"c":294.08,"h":294.69,"l":293.85,"n":461,"o":294.3264,"t":"2026-10-20T14:15:00Z","v":17285,"vw":294.31279},{"c":293.97,"h":294.41,"l":293.97,"n":491,"o":294.08,"t":"2026-10-20T14:20:00Z","v":19916,"vw":294.150679},{"c":293.09,"h":293.925,"l":292.87,"n":512,"o":293.83,"t":"2026-10-20T14:25:00Z","v":9768,"vw":293.404217},{"c":293.76,"h":293.94,"l":293.26,"n":404,"o":293.26,"t":"2026-10-20T14:30:00Z","v":6689,"vw":293.640824},{"c":293.84,"h":294.13,"l":293.63,"n":740,"o":293.695,"t":"2026-10-20T14:35:00Z","v":25575,"vw":293.864657},{"c":293.88,"h":294.4,"l":293.77,"n":496,"o":293.85,"t":"2026-10-20T14:40:00Z","v":10357,"vw":294.075372},{"c":294.18,"h":294.37,"l":293.7,"n":352,"o":293.805,"t":"2026-10-20T14:45:00Z","v":6022,"vw":294.001174},{"c":293.97,"h":294.23,"l":293.94,"n":344,"o":294.13,"t":"2026-10-20T14:50:00Z","v":7109,"vw":294.054473},{"c":294.47,"h":294.565,"l":293.6001,"n":451,"o":293.84,"t":"2026-10-20T14:55:00Z","v":18738,"vw":294.285014},{"c":294.02,"h":294.52,"l":293.95,"n":392,"o":294.47,"t":"2026-10-20T15:00:00Z","v":7709,"vw":294.258938},{"c":294.1,"h":294.22,"l":293.61,"n":264,"o":293.95,"t":"2026-10-20T15:05:00Z","v":6921,"vw":293.824581},{"c":294.235,"h":294.3,"l":294.08,"n":350,"o":294.26,"t":"2026-10-20T15:10:00Z","v":7583,"vw":294.197644},{"c":294.7725,"h":294.97,"l":294.11,"n":532,"o":294.13,"t":"2026-10-20T15:15:00Z","v":16531,"vw":294.543722},{"c":294.52,"h":295.04,"l":294.47,"n":223,"o":294.84,"t":"2026-10-20T15:20:00Z","v":4465,"vw":294.742395},{"c":294.575,"h":294.6,"l":294.32,"n":310,"o":294.505,"t":"2026-10-20T15:25:00Z","v":6759,"vw":294.428229},{"c":294.32,"h":294.64,"l":294.19,"n":379,"o":294.64,"t":"2026-10-20T15:30:00Z","v":8923,"vw":294.377068},{"c":294.76,"h":294.77,"l":294.305,"n":229,"o":294.305,"t":"2026-10-20T15:35:00Z","v":4265,"vw":294.540483},{"c":294.73,"h":294.84,"l":294.56,"n":304,"o":294.705,"t":"2026-10-20T15:40:00Z","v":7988,"vw":294.706751},{"c":294.55,"h":294.81,"l":294.26,"n":592,"o":294.73,"t":"2026-10-20T15:45:00Z","v":19054,"vw":294.497561},{"c":294.67,"h":294.67,"l":294.35,"n":362,"o":294.525,"t":"2026-10-20T15:50:00Z","v":10370,"vw":294.507755},{"c":294.74,"h":294.96,"l":294.56,"n":441,"o":294.66,"t":"2026-10-20T15:55:00Z","v":10505,"vw":294.743355},{"c":294.6025,"h":294.72,"l":294.54,"n":308,"o":294.7,"t":"2026-10-20T16:00:00Z","v":7281,"vw":294.62766},{"c":294.26,"h":294.585,"l":294.11,"n":443,"o":294.58,"t":"2026-10-20T16:05:00Z","v":11616,"vw":294.401844},{"c":294.48,"h":294.48,"l":294.26,"n":361,"o":294.29,"t":"2026-10-20T16:10:00Z","v":8041,"vw":294.3645},{"c":294.08,"h":294.54,"l":293.99,"n":447,"o":294.5,"t":"2026-10-20T16:15:00Z","v":13062,"vw":294.256632},{"c":294.015,"h":294.185,"l":293.98,"n":337,"o":294.06,"t":"2026-10-20T16:20:00Z","v":7617,"vw":294.061881},{"c":294.19,"h":294.19,"l":293.94,"n":301,"o":294.005,"t":"2026-10-20T16:25:00Z","v":7989,"vw":294.02362},{"c":293.77,"h":294.26,"l":293.77,"n":405,"o":294.15,"t":"2026-10-20T16:30:00Z","v":11521,"vw":294.078038},{"c":293.75,"h":293.8,"l":293.57,"n":261,"o":293.65,"t":"2026-10-20T16:35:00Z","v":4870,"vw":293.679771},{"c":294.165,"h":294.165,"l":293.765,"n":337,"o":293.79,"t":"2026-10-20T16:40:00Z","v":8389,"vw":294.000953},{"c":294.125,"h":294.24,"l":294.0617,"n":301,"o":294.14,"t":"2026-10-20T16:45:00Z","v":7726,"vw":294.159885},{"c":293.98,"h":294.18,"l":293.97,"n":310,"o":294.14,"t":"2026-10-20T16:50:00Z","v":5823,"vw":294.063487},{"c":294.215,"h":294.28,"l":293.99,"n":375,"o":294.09,"t":"2026-10-20T16:55:00Z","v":11228,"vw":294.140552},{"c":294.22,"h":294.38,"l":294.11,"n":292,"o":294.32,"t":"2026-10-20T17:00:00Z","v":6162,"vw":294.192118},{"c":294.19,"h":294.24,"l":294.1,"n":251,"o":294.165,"t":"2026-10-20T17:05:00Z","v":4971,"vw":294.175055},{"c":294.33,"h":294.34,"l":294.14,"n":254,"o":294.22,"t":"2026-10-20T17:10:00Z","v":4447,"vw":294.234199},{"c":294.28,"h":294.5,"l":294.11,"n":609,"o":294.2601,"t":"2026-10-20T17:15:00Z","v":16767,"vw":294.259479},{"c":294.455,"h":294.455,"l":294.12,"n":341,"o":294.31,"t":"2026-10-20T17:20:00Z","v":7493,"vw":294.267632},{"c":294.32,"h":294.51,"l":294.26,"n":348,"o":294.39,"t":"2026-10-20T17:25:00Z","v":11583,"vw":294.386416},{"c":294.75,"h":294.75,"l":294.4,"n":541,"o":294.4,"t":"2026-10-20T17:30:00Z","v":11048,"vw":294.565318},{"c":295.175,"h":295.175,"l":294.74,"n":359,"o":294.75,"t":"2026-10-20T17:35:00Z","v":7371,"vw":294.941517},{"c":295.18,"h":295.27,"l":294.98,"n":524,"o":295.21,"t":"2026-10-20T17:40:00Z","v":13906,"vw":295.138873},{"c":295.235,"h":295.3,"l":295.12,"n":249,"o":295.235,"t":"2026-10-20T17:45:00Z","v":4851,"vw":295.203629},{"c":295.43,"h":295.44,"l":295.235,"n":280,"o":295.235,"t":"2026-10-20T17:50:00Z","v":6633,"vw":295.316651},{"c":295.545,"h":295.665,"l":295.41,"n":373,"o":295.4569,"t":"2026-10-20T17:55:00Z","v":8641,"vw":295.519773},{"c":295.265,"h":295.62,"l":295.21,"n":412,"o":295.59,"t":"2026-10-20T18:00:00Z","v":11935,"vw":295.357778},{"c":295.05,"h":295.38,"l":295,"n":433,"o":295.27,"t":"2026-10-20T18:05:00Z","v":9570,"vw":295.191236},{"c":295.18,"h":295.22,"l":295.035,"n":313,"o":295.035,"t":"2026-10-20T18:10:00Z","v":7450,"vw":295.135247},{"c":295.29,"h":295.34,"l":295.17,"n":299,"o":295.23,"t":"2026-10-20T18:15:00Z","v":5777,"vw":295.269737},{"c":295.9,"h":295.97,"l":295.24,"n":511,"o":295.24,"t":"2026-10-20T18:20:00Z","v":14988,"vw":295.646105},{"c":295.62,"h":295.94,"l":295.43,"n":481,"o":295.94,"t":"2026-10-20T18:25:00Z","v":12633,"vw":295.665325},{"c":295.805,"h":295.84,"l":295.575,"n":301,"o":295.575,"t":"2026-10-20T18:30:00Z","v":8240,"vw":295.740896},{"c":295.775,"h":295.9099,"l":295.72,"n":383,"o":295.805,"t":"2026-10-20T18:35:00Z","v":7106,"vw":295.785405},{"c":295.79,"h":295.875,"l":295.72,"n":418,"o":295.775,"t":"2026-10-20T18:40:00Z","v":10377,"vw":295.793824},{"c":295.73,"h":295.88,"l":295.61,"n":540,"o":295.84,"t":"2026-10-20T18:45:00Z","v":12739,"vw":295.748906},{"c":295.745,"h":295.79,"l":295.67,"n":287,"o":295.67,"t":"2026-10-20T18:50:00Z","v":6632,"vw":295.743792},{"c":295.525,"h":295.78,"l":295.45,"n":579,"o":295.75,"t":"2026-10-20T18:55:00Z","v":15360,"vw":295.58215},{"c":295.165,"h":295.58,"l":294.945,"n":616,"o":295.53,"t":"2026-10-20T19:00:00Z","v":16040,"vw":295.217101},{"c":295.36,"h":295.37,"l":295.07,"n":584,"o":295.165,"t":"2026-10-20T19:05:00Z","v":29791,"vw":295.208061},{"c":295.495,"h":295.62,"l":295.38,"n":503,"o":295.41,"t":"2026-10-20T19:10:00Z","v":13827,"vw":295.525061},{"c":295.47,"h":295.57,"l":295.43,"n":384,"o":295.495,"t":"2026-10-20T19:15:00Z","v":9370,"vw":295.49719},{"c":295.46,"h":295.58,"l":295.31,"n":778,"o":295.435,"t":"2026-10-20T19:20:00Z","v":31295,"vw":295.449928},{"c":295.75,"h":295.75,"l":295.495,"n":788,"o":295.51,"t":"2026-10-20T19:25:00Z","v":18977,"vw":295.655062},{"c":296.125,"h":296.125,"l":295.685,"n":1103,"o":295.72,"t":"2026-10-20T19:30:00Z","v":29208,"vw":295.862087},{"c":295.93,"h":296.09,"l":295.71,"n":904,"o":296.09,"t":"2026-10-20T19:35:00Z","v":29298,"vw":295.891182},{"c":295.91,"h":295.95,"l":295.5,"n":855,"o":295.95,"t":"2026-10-20T19:40:00Z","v":21092,"vw":295.741051},{"c":295.38,"h":295.94,"l":295.15,"n":1126,"o":295.87,"t":"2026-10-20T19:45:00Z","v":30195,"vw":295.561176},{"c":296.09,"h":296.27,"l":295.4,"n":1256,"o":295.445,"t":"2026-10-20T19:50:00Z","v":38875,"vw":295.924374},{"c":296.74,"h":297.08,"l":296.045,"n":5190,"o":296.05,"t":"2026-10-20T19:55:00Z","v":163009,"vw":296.750578},{"c":296.71,"h":296.71,"l":296.65,"n":128,"o":296.65,"t":"2026-10-20T20:00:00Z","v":284880,"vw":296.709664},{"c":295.49,"h":295.49,"l":295.49,"n":4,"o":295.49,"t":"2026-10-20T20:10:00Z","v":2629,"vw":295.49},{"c":295.69,"h":297,"l":294.9,"n":311,"o":296.58,"t":"2026-10-21T13:30:00Z","v":17293,"vw":296.324688},{"c":295.34,"h":295.9,"l":294.58,"n":371,"o":295.685,"t":"2026-10-21T13:35:00Z","v":10677,"vw":295.194506},{"c":295.55,"h":296.042,"l":295.25,"n":276,"o":295.3495,"t":"2026-10-21T13:40:00Z","v":9552,"vw":295.561396},{"c":295.595,"h":295.985,"l":295.28,"n":276,"o":295.54,"t":"2026-10-21T13:45:00Z","v":7346,"vw":295.670507},{"c":295.345,"h":295.955,"l":295.0769,"n":200,"o":295.3,"t":"2026-10-21T13:50:00Z","v":13321,"vw":295.672759},{"c":295.0163,"h":296.09,"l":294.63,"n":237,"o":295.62,"t":"2026-10-21T13:55:00Z","v":7760,"vw":295.450714},{"c":294.62,"h":295.18,"l":294.52,"n":375,"o":294.96,"t":"2026-10-21T14:00:00Z","v":16147,"vw":294.911411},{"c":293.55,"h":294.615,"l":293.395,"n":471,"o":294.61,"t":"2026-10-21T14:05:00Z","v":26019,"vw":293.948806},{"c":294.63,"h":294.98,"l":293.8,"n":343,"o":293.8,"t":"2026-10-21T14:10:00Z","v":9509,"vw":294.594298},{"c":294.83,"h":295.71,"l":294.3461,"n":311,"o":294.3461,"t":"2026-10-21T14:15:00Z","v":13133,"vw":295.035895},{"c":294.87,"h":295.2,"l":294.83,"n":244,"o":294.83,"t":"2026-10-21T14:20:00Z","v":6485,"vw":295.017278},{"c":294.715,"h":294.92,"l":294.61,"n":324,"o":294.875,"t":"2026-10-21T14:25:00Z","v":12490,"vw":294.778357},{"c":295.06,"h":295.24,"l":294.71,"n":262,"o":294.72,"t":"2026-10-21T14:30:00Z","v":4225,"vw":294.982806},{"c":295.68,"h":295.69,"l":295,"n":321,"o":295.15,"t":"2026-10-21T14:35:00Z","v":9664,"vw":295.224965},{"c":295.84,"h":296.295,"l":295.84,"n":179,"o":295.9,"t":"2026-10-21T14:40:00Z","v":2664,"vw":296.009485},{"c":296.1,"h":296.47,"l":295.9947,"n":258,"o":296.23,"t":"2026-10-21T14:45:00Z","v":8950,"vw":296.186697},{"c":295.95,"h":296.11,"l":295.815,"n":262,"o":296.11,"t":"2026-10-21T14:50:00Z","v":4821,"vw":295.988306},{"c":296.105,"h":296.4,"l":295.93,"n":268,"o":295.98,"t":"2026-10-21T14:55:00Z","v":3866,"vw":296.194665},{"c":296.15,"h":296.225,"l":295.72,"n":278,"o":296.03,"t":"2026-10-21T15:00:00Z","v":5596,"vw":295.996371},{"c":295.495,"h":296.23,"l":295.495,"n":310,"o":296.02,"t":"2026-10-21T15:05:00Z","v":8490,"vw":295.961125},{"c":295.14,"h":295.735,"l":295.14,"n":248,"o":295.425,"t":"2026-10-21T15:10:00Z","v":3853,"vw":295.551091},{"c":295.675,"h":295.76,"l":295.31,"n":237,"o":295.48,"t":"2026-10-21T15:15:00Z","v":3528,"vw":295.599438},{"c":295.76,"h":295.89,"l":295.65,"n":236,"o":295.655,"t":"2026-10-21T15:20:00Z","v":3072,"vw":295.774676},{"c":295.68,"h":295.98,"l":295.545,"n":252,"o":295.545,"t":"2026-10-21T15:25:00Z","v":3793,"vw":295.848583},{"c":295.4325,"h":295.86,"l":295.375,"n":247,"o":295.83,"t":"2026-10-21T15:30:00Z","v":3162,"vw":295.635161},{"c":295.4,"h":295.58,"l":295.27,"n":266,"o":295.39,"t":"2026-10-21T15:35:00Z","v":4690,"vw":295.366323},{"c":295.13,"h":295.4,"l":295.0031,"n":233,"o":295.265,"t":"2026-10-21T15:40:00Z","v":3174,"vw":295.176319},{"c":295.385,"h":295.385,"l":295.14,"n":274,"o":295.24,"t":"2026-10-21T15:45:00Z","v":5300,"vw":295.245474},{"c":295.4,"h":295.46,"l":295.2701,"n":179,"o":295.39,"t":"2026-10-21T15:50:00Z","v":2130,"vw":295.379014},{"c":295.07,"h":295.395,"l":295,"n":437,"o":295.395,"t":"2026-10-21T15:55:00Z","v":13499,"vw":295.17202},{"c":294.97,"h":295.259,"l":294.85,"n":358,"o":294.85,"t":"2026-10-21T16:00:00Z","v":12290,"vw":295.089627},{"c":294.865,"h":295.21,"l":294.84,"n":337,"o":294.84,"t":"2026-10-21T16:05:00Z","v":16647,"vw":294.958456},{"c":294.93,"h":294.98,"l":294.86,"n":134,"o":294.86,"t":"2026-10-21T16:10:00Z","v":2157,"vw":294.907186},{"c":294.87,"h":295.06,"l":294.75,"n":263,"o":295.02,"t":"2026-10-21T16:15:00Z","v":5668,"vw":294.929428},{"c":294.845,"h":294.98,"l":294.6282,"n":286,"o":294.775,"t":"2026-10-21T16:20:00Z","v":4257,"vw":294.772077},{"c":294.91,"h":294.93,"l":294.77,"n":243,"o":294.83,"t":"2026-10-21T16:25:00Z","v":3942,"vw":294.856648},{"c":294.8,"h":295.09,"l":294.8,"n":263,"o":294.91,"t":"2026-10-21T16:30:00Z","v":9301,"vw":294.945189},{"c":295.26,"h":295.28,"l":294.73,"n":388,"o":294.815,"t":"2026-10-21T16:35:00Z","v":11663,"vw":294.996869},{"c":295.075,"h":295.16,"l":294.855,"n":205,"o":294.88,"t":"2026-10-21T16:40:00Z","v":3100,"vw":295.049249},{"c":295.075,"h":295.16,"l":294.79,"n":245,"o":294.96,"t":"2026-10-21T16:45:00Z","v":4940,"vw":294.993412},{"c":295.2,"h":295.2,"l":294.855,"n":285,"o":295.055,"t":"2026-10-21T16:50:00Z","v":9166,"vw":295.000663},{"c":295.19,"h":295.22,"l":295.06,"n":344,"o":295.135,"t":"2026-10-21T16:55:00Z","v":5988,"vw":295.130318},{"c":295.085,"h":295.375,"l":295.03,"n":260,"o":295.26,"t":"2026-10-21T17:00:00Z","v":4821,"vw":295.245797},{"c":295.025,"h":295.21,"l":294.91,"n":135,"o":295.085,"t":"2026-10-21T17:05:00Z","v":1839,"vw":295.055426},{"c":294.51,"h":295.04,"l":294.4325,"n":325,"o":295.02,"t":"2026-10-21T17:10:00Z","v":8821,"vw":294.894263},{"c":294.16,"h":294.55,"l":293.975,"n":449,"o":294.46,"t":"2026-10-21T17:15:00Z","v":25224,"vw":294.242624},{"c":294.38,"h":294.38,"l":294.13,"n":417,"o":294.2,"t":"2026-10-21T17:20:00Z","v":8592,"vw":294.284447},{"c":294.5699,"h":294.5699,"l":294.3701,"n":343,"o":294.39,"t":"2026-10-21T17:25:00Z","v":6675,"vw":294.42608},{"c":294.43,"h":294.61,"l":294.39,"n":314,"o":294.55,"t":"2026-10-21T17:30:00Z","v":5490,"vw":294.501435},{"c":294.16,"h":294.51,"l":294.03,"n":371,"o":294.43,"t":"2026-10-21T17:35:00Z","v":8522,"vw":294.30549},{"c":294.17,"h":294.255,"l":293.88,"n":354,"o":294.0975,"t":"2026-10-21T17:40:00Z","v":6741,"vw":294.087906},{"c":294.11,"h":294.2,"l":293.99,"n":185,"o":294.17,"t":"2026-10-21T17:45:00Z","v":4736,"vw":294.082736},{"c":294.48,"h":294.52,"l":294.005,"n":249,"o":294.05,"t":"2026-10-21T17:50:00Z","v":4974,"vw":294.227489},{"c":293.975,"h":294.4742,"l":293.91,"n":259,"o":294.425,"t":"2026-10-21T17:55:00Z","v":4793,"vw":294.238522},{"c":293.74,"h":293.97,"l":293.475,"n":347,"o":293.97,"t":"2026-10-21T18:00:00Z","v":6927,"vw":293.625656},{"c":293.72,"h":293.76,"l":293.32,"n":286,"o":293.69,"t":"2026-10-21T18:05:00Z","v":6263,"vw":293.565769},{"c":294.08,"h":294.08,"l":293.72,"n":301,"o":293.72,"t":"2026-10-21T18:10:00Z","v":5176,"vw":293.890265},{"c":294.065,"h":294.1,"l":293.83,"n":270,"o":294.07,"t":"2026-10-21T18:15:00Z","v":10216,"vw":293.96403},{"c":294.255,"h":294.315,"l":294,"n":343,"o":294.065,"t":"2026-10-21T18:20:00Z","v":8042,"vw":294.185579},{"c":294.285,"h":294.37,"l":294.135,"n":265,"o":294.23,"t":"2026-10-21T18:25:00Z","v":5829,"vw":294.23024},{"c":294.48,"h":294.54,"l":294.1,"n":341,"o":294.215,"t":"2026-10-21T18:30:00Z","v":6711,"vw":294.252259},{"c":294.6,"h":294.6,"l":294.2901,"n":299,"o":294.54,"t":"2026-10-21T18:35:00Z","v":5411,"vw":294.484569},{"c":294.8,"h":294.8,"l":294.575,"n":365,"o":294.585,"t":"2026-10-21T18:40:00Z","v":6855,"vw":294.623273},{"c":294.54,"h":294.815,"l":294.5,"n":518,"o":294.795,"t":"2026-10-21T18:45:00Z","v":15271,"vw":294.613018},{"c":294.685,"h":294.72,"l":294.47,"n":255,"o":294.64,"t":"2026-10-21T18:50:00Z","v":5545,"vw":294.621901},{"c":294.465,"h":294.73,"l":294.42,"n":455,"o":294.73,"t":"2026-10-21T18:55:00Z","v":6228,"vw":294.551113},{"c":294.135,"h":294.435,"l":293.9775,"n":557,"o":294.37,"t":"2026-10-21T19:00:00Z","v":13779,"vw":294.201977},{"c":294.23,"h":294.3,"l":294.03,"n":294,"o":294.1,"t":"2026-10-21T19:05:00Z","v":5384,"vw":294.184517},{"c":293.89,"h":294.22,"l":293.71,"n":425,"o":294.14,"t":"2026-10-21T19:10:00Z","v":6818,"vw":293.953159},{"c":294.08,"h":294.29,"l":293.97,"n":410,"o":293.97,"t":"2026-10-21T19:15:00Z","v":8200,"vw":294.156701},{"c":294.36,"h":294.605,"l":294.26,"n":497,"o":294.26,"t":"2026-10-21T19:20:00Z","v":10079,"vw":294.376697},{"c":294.46,"h":294.48,"l":294.26,"n":413,"o":294.44,"t":"2026-10-21T19:25:00Z","v":7631,"vw":294.389184},{"c":294.38,"h":294.57,"l":294.23,"n":528,"o":294.4001,"t":"2026-10-21T19:30:00Z","v":13562,"vw":294.38823},{"c":294.395,"h":294.575,"l":294.24,"n":523,"o":294.31,"t":"2026-10-21T19:35:00Z","v":11935,"vw":294.422625},{"c":294.09,"h":294.535,"l":293.99,"n":867,"o":294.395,"t":"2026-10-21T19:40:00Z","v":24541,"vw":294.33471},{"c":293.855,"h":294.09,"l":293.77,"n":879,"o":294.01,"t":"2026-10-21T19:45:00Z","v":23141,"vw":293.913655},{"c":294.33,"h":294.42,"l":293.835,"n":809,"o":293.86,"t":"2026-10-21T19:50:00Z","v":18925,"vw":294.274928},{"c":294.42,"h":294.99,"l":294.16,"n":3124,"o":294.24,"t":"2026-10-21T19:55:00Z","v":80445,"vw":294.546456},{"c":294.35,"h":294.42,"l":294.35,"n":70,"o":294.42,"t":"2026-10-21T20:00:00Z","v":265999,"vw":294.350171},{"c":293,"h":293.01,"l":293,"n":5,"o":293.01,"t":"2026-10-21T21:20:00Z","v":173,"vw":293.005},{"c":294.85,"h":294.85,"l":294.85,"n":13,"o":294.85,"t":"2026-10-22T09:00:00Z","v":126,"vw":294.85},{"c":297.305,"h":298,"l":296.01,"n":16,"o":296.01,"t":"2026-10-22T13:30:00Z","v":351,"vw":297.096892},{"c":297.92,"h":298.62,"l":296.52,"n":293,"o":297.25,"t":"2026-10-22T13:35:00Z","v":10635,"vw":297.210747},{"c":298.78,"h":299,"l":297.8101,"n":294,"o":298.28,"t":"2026-10-22T13:40:00Z","v":7180,"vw":298.504471},{"c":300.47,"h":300.835,"l":298.77,"n":506,"o":298.77,"t":"2026-10-22T13:45:00Z","v":18329,"vw":300.141979},{"c":301.085,"h":301.2,"l":300.26,"n":546,"o":300.61,"t":"2026-10-22T13:50:00Z","v":17098,"vw":300.712674},{"c":302.125,"h":302.4,"l":301.15,"n":561,"o":301.35,"t":"2026-10-22T13:55:00Z","v":24116,"vw":301.936741},{"c":302.37,"h":302.37,"l":301.57,"n":789,"o":302.215,"t":"2026-10-22T14:00:00Z","v":24622,"vw":301.930812},{"c":302.83,"h":302.885,"l":302.16,"n":456,"o":302.38,"t":"2026-10-22T14:05:00Z","v":10294,"vw":302.592405},{"c":303.44,"h":303.67,"l":302.6,"n":415,"o":302.98,"t":"2026-10-22T14:10:00Z","v":17487,"vw":303.03957},{"c":303.85,"h":304.35,"l":303.27,"n":434,"o":303.62,"t":"2026-10-22T14:15:00Z","v":15414,"vw":303.708147},{"c":304.17,"h":304.3,"l":303.6,"n":444,"o":303.83,"t":"2026-10-22T14:20:00Z","v":8537,"vw":303.97849},{"c":304.06,"h":304.3,"l":303.87,"n":391,"o":304.3,"t":"2026-10-22T14:25:00Z","v":5639,"vw":304.056003},{"c":302.85,"h":304.445,"l":302.71,"n":561,"o":304,"t":"2026-10-22T14:30:00Z","v":11126,"vw":303.407651},{"c":302.97,"h":303.27,"l":302.54,"n":424,"o":302.885,"t":"2026-10-22T14:35:00Z","v":11479,"vw":302.874571},{"c":302.67,"h":303.03,"l":302.41,"n":451,"o":302.94,"t":"2026-10-22T14:40:00Z","v":8739,"vw":302.674964},{"c":303.76,"h":303.9,"l":302.635,"n":365,"o":302.635,"t":"2026-10-22T14:45:00Z","v":6556,"vw":303.395758},{"c":304.165,"h":304.2285,"l":303.6,"n":347,"o":303.92,"t":"2026-10-22T14:50:00Z","v":11173,"vw":303.741066},{"c":303.98,"h":304.36,"l":303.89,"n":663,"o":304.05,"t":"2026-10-22T14:55:00Z","v":18831,"vw":304.019579},{"c":304.695,"h":304.7,"l":303.72,"n":497,"o":304.06,"t":"2026-10-22T15:00:00Z","v":12778,"vw":304.053417},{"c":304.24,"h":304.91,"l":304.21,"n":564,"o":304.725,"t":"2026-10-22T15:05:00Z","v":15929,"vw":304.516472},{"c":305.12,"h":305.315,"l":304.2,"n":375,"o":304.24,"t":"2026-10-22T15:10:00Z","v":6910,"vw":304.783881},{"c":304.725,"h":305.19,"l":304.63,"n":439,"o":305.14,"t":"2026-10-22T15:15:00Z","v":6795,"vw":304.989733},{"c":304.95,"h":304.96,"l":304.42,"n":294,"o":304.55,"t":"2026-10-22T15:20:00Z","v":4177,"vw":304.705468},{"c":305.57,"h":305.6,"l":304.965,"n":350,"o":304.965,"t":"2026-10-22T15:25:00Z","v":5796,"vw":305.272731},{"c":305.59,"h":305.74,"l":305.41,"n":481,"o":305.605,"t":"2026-10-22T15:30:00Z","v":11066,"vw":305.594457},{"c":305.5,"h":305.67,"l":305.33,"n":327,"o":305.59,"t":"2026-10-22T15:35:00Z","v":5425,"vw":305.506286},{"c":305.29,"h":305.61,"l":304.93,"n":406,"o":305.505,"t":"2026-10-22T15:40:00Z","v":10691,"vw":305.117734},{"c":306.22,"h":306.31,"l":305.39,"n":346,"o":305.39,"t":"2026-10-22T15:45:00Z","v":5648,"vw":305.690077},{"c":305.87,"h":306.33,"l":305.87,"n":347,"o":306.32,"t":"2026-10-22T15:50:00Z","v":7030,"vw":306.164661},{"c":305.87,"h":306.04,"l":305.79,"n":348,"o":305.9,"t":"2026-10-22T15:55:00Z","v":6434,"vw":305.920887},{"c":306.03,"h":306.18,"l":305.67,"n":431,"o":305.84,"t":"2026-10-22T16:00:00Z","v":10573,"vw":305.977559},{"c":305.22,"h":306.06,"l":305.11,"n":879,"o":306.06,"t":"2026-10-22T16:05:00Z","v":53949,"vw":305.34249},{"c":304.89,"h":305.57,"l":304.61,"n":359,"o":305.22,"t":"2026-10-22T16:10:00Z","v":8446,"vw":305.270408},{"c":304.53,"h":305.07,"l":304.47,"n":501,"o":304.825,"t":"2026-10-22T16:15:00Z","v":18043,"vw":304.814043},{"c":304.68,"h":304.79,"l":304.37,"n":248,"o":304.5575,"t":"2026-10-22T16:20:00Z","v":6214,"vw":304.654379},{"c":304.905,"h":304.96,"l":304.54,"n":464,"o":304.64,"t":"2026-10-22T16:25:00Z","v":13962,"vw":304.718151},{"c":305.05,"h":305.205,"l":304.77,"n":376,"o":304.905,"t":"2026-10-22T16:30:00Z","v":11755,"vw":305.019687},{"c":304.835,"h":305.125,"l":304.65,"n":432,"o":305.095,"t":"2026-10-22T16:35:00Z","v":15664,"vw":304.863299},{"c":305.06,"h":305.12,"l":304.52,"n":531,"o":304.835,"t":"2026-10-22T16:40:00Z","v":17882,"vw":304.686026},{"c":304.94,"h":305.165,"l":304.365,"n":565,"o":305.06,"t":"2026-10-22T16:45:00Z","v":14074,"vw":304.85604},{"c":304.76,"h":305.02,"l":304.61,"n":397,"o":304.945,"t":"2026-10-22T16:50:00Z","v":8514,"vw":304.818226},{"c":305.075,"h":305.21,"l":304.75,"n":378,"o":304.9,"t":"2026-10-22T16:55:00Z","v":8116,"vw":304.919268},{"c":304.85,"h":305.075,"l":304.67,"n":364,"o":305.075,"t":"2026-10-22T17:00:00Z","v":8270,"vw":304.819198},{"c":304.85,"h":305.05,"l":304.72,"n":378,"o":304.75,"t":"2026-10-22T17:05:00Z","v":12283,"vw":304.865859},{"c":304.56,"h":304.82,"l":304.55,"n":251,"o":304.78,"t":"2026-10-22T17:10:00Z","v":5361,"vw":304.698013},{"c":304.2326,"h":304.65,"l":303.8501,"n":474,"o":304.64,"t":"2026-10-22T17:15:00Z","v":9793,"vw":304.316671},{"c":304.3725,"h":304.49,"l":304.205,"n":406,"o":304.24,"t":"2026-10-22T17:20:00Z","v":11714,"vw":304.350595},{"c":304.42,"h":304.485,"l":304.24,"n":406,"o":304.48,"t":"2026-10-22T17:25:00Z","v":12694,"vw":304.376883},{"c":304.89,"h":304.89,"l":304.47,"n":351,"o":304.48,"t":"2026-10-22T17:30:00Z","v":8961,"vw":304.560991},{"c":304.55,"h":304.889,"l":304.39,"n":379,"o":304.785,"t":"2026-10-22T17:35:00Z","v":7246,"vw":304.704291},{"c":304.9,"h":304.95,"l":304.4154,"n":342,"o":304.4154,"t":"2026-10-22T17:40:00Z","v":6289,"vw":304.795579},{"c":305,"h":305.07,"l":304.76,"n":423,"o":304.89,"t":"2026-10-22T17:45:00Z","v":9808,"vw":304.929468},{"c":304.79,"h":305.2,"l":304.67,"n":540,"o":305.07,"t":"2026-10-22T17:50:00Z","v":15268,"vw":304.988249},{"c":304.81,"h":305.14,"l":304.81,"n":351,"o":304.97,"t":"2026-10-22T17:55:00Z","v":9146,"vw":304.945165},{"c":304.71,"h":304.91,"l":304.48,"n":497,"o":304.89,"t":"2026-10-22T18:00:00Z","v":19870,"vw":304.564962},{"c":304.89,"h":305.01,"l":304.67,"n":550,"o":304.81,"t":"2026-10-22T18:05:00Z","v":12794,"vw":304.805443},{"c":304.88,"h":304.99,"l":304.7959,"n":411,"o":304.89,"t":"2026-10-22T18:10:00Z","v":7746,"vw":304.889435},{"c":304.905,"h":304.96,"l":304.82,"n":195,"o":304.88,"t":"2026-10-22T18:15:00Z","v":5050,"vw":304.892155},{"c":304.06,"h":304.8725,"l":303.99,"n":385,"o":304.82,"t":"2026-10-22T18:20:00Z","v":10595,"vw":304.514469},{"c":304.28,"h":304.38,"l":304.02,"n":541,"o":304.02,"t":"2026-10-22T18:25:00Z","v":22432,"vw":304.196983},{"c":304.06,"h":304.36,"l":303.99,"n":363,"o":304.25,"t":"2026-10-22T18:30:00Z","v":7373,"vw":304.174028},{"c":303.845,"h":304.06,"l":303.2101,"n":404,"o":304.06,"t":"2026-10-22T18:35:00Z","v":14949,"vw":303.743724},{"c":303.36,"h":303.88,"l":303.36,"n":301,"o":303.86,"t":"2026-10-22T18:40:00Z","v":7483,"vw":303.537923},{"c":303.945,"h":303.98,"l":303.43,"n":361,"o":303.43,"t":"2026-10-22T18:45:00Z","v":7963,"vw":303.837819},{"c":304.19,"h":304.24,"l":303.82,"n":360,"o":303.9537,"t":"2026-10-22T18:50:00Z","v":7709,"vw":303.992254},{"c":304.26,"h":304.27,"l":304.095,"n":268,"o":304.19,"t":"2026-10-22T18:55:00Z","v":5097,"vw":304.179752},{"c":304.32,"h":304.555,"l":304.15,"n":468,"o":304.27,"t":"2026-10-22T19:00:00Z","v":10860,"vw":304.350574},{"c":305.09,"h":305.125,"l":304.3841,"n":469,"o":304.405,"t":"2026-10-22T19:05:00Z","v":11194,"vw":304.895311},{"c":304.385,"h":305.09,"l":304.385,"n":637,"o":305.09,"t":"2026-10-22T19:10:00Z","v":18370,"vw":304.85337},{"c":304.76,"h":304.82,"l":304.44,"n":518,"o":304.47,"t":"2026-10-22T19:15:00Z","v":10131,"vw":304.685778},{"c":304.72,"h":304.99,"l":304.55,"n":589,"o":304.86,"t":"2026-10-22T19:20:00Z","v":13332,"vw":304.723035},{"c":304.67,"h":304.82,"l":304.58,"n":854,"o":304.74,"t":"2026-10-22T19:25:00Z","v":21225,"vw":304.693167},{"c":305.26,"h":305.28,"l":304.46,"n":796,"o":304.58,"t":"2026-10-22T19:30:00Z","v":16732,"vw":304.75359},{"c":305.23,"h":305.435,"l":305,"n":763,"o":305.23,"t":"2026-10-22T19:35:00Z","v":15061,"vw":305.182154},{"c":305.615,"h":305.69,"l":305.23,"n":764,"o":305.255,"t":"2026-10-22T19:40:00Z","v":18399,"vw":305.489188},{"c":306,"h":306,"l":305.45,"n":1006,"o":305.68,"t":"2026-10-22T19:45:00Z","v":26232,"vw":305.728282},{"c":306.07,"h":306.64,"l":305.91,"n":1504,"o":306.07,"t":"2026-10-22T19:50:00Z","v":35071,"vw":306.225651},{"c":306.74,"h":306.95,"l":306.01,"n":3827,"o":306.04,"t":"2026-10-22T19:55:00Z","v":111246,"vw":306.653464},{"c":306.8,"h":306.8,"l":306.69,"n":98,"o":306.72,"t":"2026-10-22T20:00:00Z","v":423221,"vw":306.799943},{"c":305.49,"h":305.74,"l":305.49,"n":5,"o":305.74,"t":"2026-10-22T20:40:00Z","v":190,"vw":305.615},{"c":306,"h":306,"l":306,"n":1,"o":306,"t":"2026-10-22T22:15:00Z","v":48,"vw":306}],"history":[{"c":357.43,"h":359.37,"l":356.055,"n":16883,"o":356.77,"t":"2024-10-21T04:00:00Z","v":776341,"vw":357.524988},{"c":356.14,"h":357.17,"l":352.13,"n":13636,"o":356.07,"t":"2024-10-22T04:00:00Z","v":1154652,"vw":355.440282},{"c":358.29,"h":360.22,"l":355.42,"n":19461,"o":355.42,"t":"2024-10-23T04:00:00Z","v":777503,"vw":358.526219},{"c":356.85,"h":360,"l":356.3,"n":21978,"o":358.03,"t":"2024-10-24T04:00:00Z","v":1119596,"vw":357.261817},{"c":375.44,"h":389.21,"l":374.8301,"n":41266,"o":382.28,"t":"2024-10-25T04:00:00Z","v":2302043,"vw":379.473645},{"c":371.71,"h":380.71,"l":370.49,"n":25643,"o":379.55,"t":"2024-10-28T04:00:00Z","v":1020036,"vw":372.976487},{"c":370.95,"h":374.54,"l":370.535,"n":17596,"o":371,"t":"2024-10-29T04:00:00Z","v":700583,"vw":372.295096},{"c":369.47,"h":373.15,"l":368.12,"n":18039,"o":370.95,"t":"2024-10-30T04:00:00Z","v":874961,"vw":369.497423},{"c":366.87,"h":372.225,"l":366.52,"n":20438,"o":369.47,"t":"2024-10-31T04:00:00Z","v":1032233,"vw":368.534432},{"c":364.42,"h":368.54,"l":363.91,"n":19917,"o":365.68,"t":"2024-11-01T04:00:00Z","v":734473,"vw":365.881708},{"c":365.64,"h":366.34,"l":362.15,"n":19435,"o":366.34,"t":"2024-11-04T05:00:00Z","v":1137635,"vw":364.98279},{"c":368.7,"h":369.02,"l":363.58,"n":17413,"o":364.17,"t":"2024-11-05T05:00:00Z","v":609065,"vw":367.795664},{"c":381.28,"h":388.73,"l":375.01,"n":36036,"o":386.51,"t":"2024-11-06T05:00:00Z","v":1677240,"vw":379.494516},{"c":379.87,"h":382.06,"l":378.54,"n":19025,"o":381.28,"t":"2024-11-07T05:00:00Z","v":1080899,"vw":380.098141},{"c":383.78,"h":386.96,"l":379.04,"n":19963,"o":381.09,"t":"2024-11-08T05:00:00Z","v":776804,"vw":384.211295},{"c":383.38,"h":388.465,"l":382.76,"n":19173,"o":384.14,"t":"2024-11-11T05:00:00Z","v":1055553,"vw":384.400589},{"c":383.66,"h":386.87,"l":382.27,"n":21058,"o":385.07,"t":"2024-11-12T05:00:00Z","v":1791129,"vw":384.143166},{"c":386.92,"h":387.93,"l":381.95,"n":15984,"o":382.03,"t":"2024-11-13T05:00:00Z","v":908659,"vw":386.277661},{"c":376.33,"h":384.63,"l":376.08,"n":23601,"o":383.86,"t":"2024-11-14T05:00:00Z","v":1372371,"vw":378.166415},{"c":379.29,"h":381.74,"l":376.58,"n":20978,"o":376.58,"t":"2024-11-15T05:00:00Z","v":1790388,"vw":379.291304},{"c":380.51,"h":381,"l":376.27,"n":18764,"o":377,"t":"2024-11-18T05:00:00Z","v":972114,"vw":380.145984},{"c":379.15,"h":381.305,"l":376.9901,"n":13947,"o":378.63,"t":"2024-11-19T05:00:00Z","v":748365,"vw":378.801703},{"c":380.08,"h":381.85,"l":375.4783,"n":15803,"o":381.85,"t":"2024-11-20T05:00:00Z","v":781992,"vw":379.209312},{"c":382.62,"h":383.39,"l":377.97,"n":17505,"o":381.69,"t":"2024-11-21T05:00:00Z","v":758761,"vw":382.10743},{"c":386.21,"h":387.37,"l":383.24,"n":16018,"o":383.28,"t":"2024-11-22T05:00:00Z","v":755608,"vw":386.046375},{"c":389.72,"h":390.73,"l":386.14,"n":22337,"o":386.46,"t":"2024-11-25T05:00:00Z","v":1910050,"vw":389.376153},{"c":390.25,"h":392.26,"l":383.3725,"n":19276,"o":390,"t":"2024-11-26T05:00:00Z","v":974550,"vw":388.404128},{"c":393.31,"h":395.33,"l":389.1,"n":14881,"o":390.67,"t":"2024-11-27T05:00:00Z","v":620308,"vw":393.416475},{"c":391.54,"h":394.59,"l":390.6546,"n":8882,"o":391.99,"t":"2024-11-29T05:00:00Z","v":463005,"vw":391.868435},{"c":387.71,"h":392.3,"l":385.86,"n":18471,"o":392,"t":"2024-12-02T05:00:00Z","v":856821,"vw":387.574275},{"c":385.56,"h":389.93,"l":383.48,"n":21063,"o":388.89,"t":"2024-12-03T05:00:00Z","v":2140807,"vw":385.631679},{"c":382,"h":386.19,"l":381.52,"n":20672,"o":384.28,"t":"2024-12-04T05:00:00Z","v":1190532,"vw":382.884971},{"c":379.73,"h":382.54,"l":378.48,"n":16044,"o":382.51,"t":"2024-12-05T05:00:00Z","v":851260,"vw":380.070919},{"c":378,"h":381.82,"l":377.245,"n":16020,"o":378.72,"t":"2024-12-06T05:00:00Z","v":967142,"vw":378.658998},{"c":367.9,"h":376.46,"l":366.985,"n":36207,"o":374.85,"t":"2024-12-09T05:00:00Z","v":2650536,"vw":369.259443},{"c":361.29,"h":367.16,"l":358.06,"n":26288,"o":367.16,"t":"2024-12-10T05:00:00Z","v":1113809,"vw":361.082925},{"c":362.63,"h":363.05,"l":358.96,"n":23726,"o":362.32,"t":"2024-12-11T05:00:00Z","v":870131,"vw":361.451534},{"c":362.72,"h":365.665,"l":362.35,"n":20959,"o":364.65,"t":"2024-12-12T05:00:00Z","v":967848,"vw":363.626709},{"c":361.19,"h":362.655,"l":358.305,"n":23003,"o":362,"t":"2024-12-13T05:00:00Z","v":1083030,"vw":360.500306},{"c":361.75,"h":364.64,"l":360.18,"n":20403,"o":362.5,"t":"2024-12-16T05:00:00Z","v":783922,"vw":361.684687},{"c":358.88,"h":360.46,"l":356.15,"n":21966,"o":359.97,"t":"2024-12-17T05:00:00Z","v":1072617,"vw":358.649861},{"c":352.58,"h":359.39,"l":352.36,"n":20297,"o":358.88,"t":"2024-12-18T05:00:00Z","v":959820,"vw":354.70233},{"c":353.75,"h":356.34,"l":352.98,"n":19714,"o":353.29,"t":"2024-12-19T05:00:00Z","v":811387,"vw":354.215777},{"c":358.47,"h":363.09,"l":353.14,"n":21160,"o":354.65,"t":"2024-12-20T05:00:00Z","v":2109425,"vw":358.422556},{"c":358.28,"h":359.03,"l":354.6993,"n":20934,"o":356.24,"t":"2024-12-23T05:00:00Z","v":674334,"vw":357.473704},{"c":361.61,"h":361.63,"l":356.69,"n":9504,"o":359.29,"t":"2024-12-24T05:00:00Z","v":282643,"vw":360.767577},{"c":361.46,"h":361.95,"l":360.14,"n":10717,"o":360.44,"t":"2024-12-26T05:00:00Z","v":267552,"vw":361.257443},{"c":360.38,"h":362.14,"l":358.17,"n":13466,"o":359.35,"t":"2024-12-27T05:00:00Z","v":485536,"vw":360.459585},{"c":357.97,"h":360.02,"l":353.7301,"n":14618,"o":357.49,"t":"2024-12-30T05:00:00Z","v":444438,"vw":357.620603},{"c":359.16,"h":359.71,"l":356.88,"n":15483,"o":358.15,"t":"2024-12-31T05:00:00Z","v":524866,"vw":358.788867},{"c":354.98,"h":360.54,"l":354.095,"n":16248,"o":360.54,"t":"2025-01-02T05:00:00Z","v":484026,"vw":355.842444},{"c":353.98,"h":357.36,"l":353.5,"n":15766,"o":356.32,"t":"2025-01-03T05:00:00Z","v":925442,"vw":353.960551},{"c":348.47,"h":355,"l":348.14,"n":17818,"o":355,"t":"2025-01-06T05:00:00Z","v":771856,"vw":349.668703},{"c":348.44,"h":351.8634,"l":348.29,"n":17736,"o":349.43,"t":"2025-01-07T05:00:00Z","v":1110948,"vw":348.978938},{"c":352.45,"h":353.885,"l":349.41,"n":20819,"o":351.29,"t":"2025-01-08T05:00:00Z","v":1481368,"vw":352.355138},{"c":349.51,"h":353.24,"l":346.07,"n":23426,"o":348.26,"t":"2025-01-10T05:00:00Z","v":971286,"vw":349.797118},{"c":354.68,"h":356.27,"l":347.74,"n":20057,"o":347.94,"t":"2025-01-13T05:00:00Z","v":1171967,"vw":353.892183},{"c":362.65,"h":363.08,"l":354.12,"n":21593,"o":355.88,"t":"2025-01-14T05:00:00Z","v":1077494,"vw":361.187414},{"c":361.18,"h":366.63,"l":361.1,"n":19241,"o":365.6,"t":"2025-01-15T05:00:00Z","v":909141,"vw":362.19617},{"c":368.11,"h":368.92,"l":361.72,"n":16147,"o":361.72,"t":"2025-01-16T05:00:00Z","v":728519,"vw":367.349756},{"c":366.17,"h":369.055,"l":364.87,"n":16379,"o":368.53,"t":"2025-01-17T05:00:00Z","v":859980,"vw":366.976697},{"c":368.08,"h":369.485,"l":364.17,"n":18077,"o":367.73,"t":"2025-01-21T05:00:00Z","v":1338452,"vw":367.445826},{"c":367.31,"h":370.78,"l":365.15,"n":19849,"o":368.16,"t":"2025-01-22T05:00:00Z","v":885309,"vw":368.376392},{"c":364.67,"h":368.71,"l":360.75,"n":19379,"o":367.81,"t":"2025-01-23T05:00:00Z","v":1443239,"vw":364.142146},{"c":369.16,"h":369.35,"l":363.19,"n":16618,"o":363.58,"t":"2025-01-24T05:00:00Z","v":1055176,"vw":367.838688},{"c":376.8,"h":377.65,"l":368.919,"n":22280,"o":371,"t":"2025-01-27T05:00:00Z","v":1253543,"vw":375.538209},{"c":371.48,"h":377.62,"l":370.27,"n":24350,"o":377.62,"t":"2025-01-28T05:00:00Z","v":1099896,"vw":371.906977},{"c":366.74,"h":371.51,"l":366.35,"n":23404,"o":370.21,"t":"2025-01-29T05:00:00Z","v":952542,"vw":368.115535},{"c":372.15,"h":372.16,"l":365.39,"n":37715,"o":369.71,"t":"2025-01-30T05:00:00Z","v":2370218,"vw":369.746371},{"c":370.82,"h":378.52,"l":369.29,"n":33984,"o":371.05,"t":"2025-01-31T05:00:00Z","v":1351224,"vw":372.259063},{"c":374.88,"h":375.92,"l":365.44,"n":24794,"o":370.08,"t":"2025-02-03T05:00:00Z","v":1336667,"vw":373.816022},{"c":377.46,"h":378.755,"l":375.6,"n":23855,"o":375.64,"t":"2025-02-04T05:00:00Z","v":957830,"vw":377.538274},{"c":382.39,"h":383.25,"l":377.87,"n":20404,"o":380,"t":"2025-02-05T05:00:00Z","v":962254,"vw":381.709399},{"c":384.72,"h":385.5599,"l":383.29,"n":19469,"o":384,"t":"2025-02-06T05:00:00Z","v":828684,"vw":384.612544},{"c":386.51,"h":387.48,"l":383.365,"n":16454,"o":384.5,"t":"2025-02-07T05:00:00Z","v":845776,"vw":386.35831},{"c":385.6,"h":387,"l":383.12,"n":17543,"o":386.36,"t":"2025-02-10T05:00:00Z","v":686121,"vw":385.048752},{"c":384.2,"h":386.625,"l":381.935,"n":16278,"o":385.94,"t":"2025-02-11T05:00:00Z","v":1040749,"vw":383.930813},{"c":386.74,"h":387.86,"l":382.24,"n":16746,"o":383.2,"t":"2025-02-12T05:00:00Z","v":818150,"vw":385.844356},{"c":390.29,"h":390.77,"l":384.51,"n":13930,"o":387.14,"t":"2025-02-13T05:00:00Z","v":573587,"vw":389.605039},{"c":386.99,"h":391.405,"l":386.55,"n":15267,"o":390.06,"t":"2025-02-14T05:00:00Z","v":740415,"vw":388.022883},{"c":391.09,"h":392.72,"l":385,"n":19724,"o":386,"t":"2025-02-18T05:00:00Z","v":1029709,"vw":390.172682},{"c":394.87,"h":395.65,"l":391.145,"n":22456,"o":391.8,"t":"2025-02-19T05:00:00Z","v":853362,"vw":394.264266},{"c":393.07,"h":394,"l":388.37,"n":19915,"o":393.64,"t":"2025-02-20T05:00:00Z","v":667978,"vw":392.2519},{"c":389.56,"h":393.77,"l":388.54,"n":27354,"o":391.81,"t":"2025-02-21T05:00:00Z","v":1751244,"vw":390.24045},{"c":392.18,"h":396.145,"l":388.5093,"n":22199,"o":390.79,"t":"2025-02-24T05:00:00Z","v":1280302,"vw":392.959658},{"c":397.57,"h":398.1,"l":392.005,"n":27154,"o":393.62,"t":"2025-02-25T05:00:00Z","v":1530355,"vw":396.278627},{"c":399.23,"h":400.22,"l":395.01,"n":30347,"o":397,"t":"2025-02-26T05:00:00Z","v":1504213,"vw":398.583095},{"c":404,"h":408.26,"l":397.85,"n":23573,"o":399.81,"t":"2025-02-27T05:00:00Z","v":1095475,"vw":404.973145},{"c":409.12,"h":409.99,"l":400.09,"n":28966,"o":406.31,"t":"2025-02-28T05:00:00Z","v":1642064,"vw":405.88749},{"c":409.32,"h":412.97,"l":405.73,"n":37139,"o":410.15,"t":"2025-03-03T05:00:00Z","v":2089290,"vw":408.924416},{"c":404.68,"h":411.18,"l":403.8,"n":31948,"o":410.05,"t":"2025-03-04T05:00:00Z","v":1484243,"vw":405.734641},{"c":404.07,"h":407,"l":397.3,"n":29091,"o":402.46,"t":"2025-03-05T05:00:00Z","v":1459247,"vw":404.03439},{"c":401.6,"h":403.83,"l":398.9354,"n":23357,"o":402.1,"t":"2025-03-06T05:00:00Z","v":907910,"vw":401.614577},{"c":403.09,"h":403.83,"l":398.34,"n":30126,"o":401.01,"t":"2025-03-07T05:00:00Z","v":1300602,"vw":401.97869},{"c":398.99,"h":407.065,"l":396.3031,"n":36042,"o":402.53,"t":"2025-03-10T04:00:00Z","v":2097626,"vw":400.832135},{"c":399.74,"h":401.6275,"l":395.58,"n":33370,"o":399.39,"t":"2025-03-11T04:00:00Z","v":1770444,"vw":399.508422},{"c":398.29,"h":399.71,"l":392.25,"n":25857,"o":398.75,"t":"2025-03-12T04:00:00Z","v":1573996,"vw":397.966131},{"c":394.2,"h":400.48,"l":392.85,"n":21565,"o":398.3,"t":"2025-03-13T04:00:00Z","v":918445,"vw":395.253262},{"c":398.79,"h":399.77,"l":392.24,"n":18496,"o":395.3,"t":"2025-03-14T04:00:00Z","v":742894,"vw":397.844382},{"c":390.98,"h":398,"l":387.16,"n":41012,"o":396.3,"t":"2025-03-17T04:00:00Z","v":1825638,"vw":390.741066},{"c":390.05,"h":391.98,"l":387.7,"n":33767,"o":391.55,"t":"2025-03-18T04:00:00Z","v":1584644,"vw":389.552433},{"c":390.38,"h":391.83,"l":387.8,"n":23866,"o":389.79,"t":"2025-03-19T04:00:00Z","v":933334,"vw":390.289625},{"c":393.17,"h":395.345,"l":388.74,"n":21310,"o":390.17,"t":"2025-03-20T04:00:00Z","v":855440,"vw":392.892266},{"c":390.35,"h":395,"l":388.94,"n":20323,"o":392.29,"t":"2025-03-21T04:00:00Z","v":1359846,"vw":390.717001},{"c":393.15,"h":394.85,"l":391.0513,"n":20891,"o":393.03,"t":"2025-03-24T04:00:00Z","v":1143649,"vw":393.208751},{"c":396.14,"h":398.55,"l":392.55,"n":20782,"o":393.94,"t":"2025-03-25T04:00:00Z","v":839243,"vw":395.887833},{"c":396.73,"h":399.43,"l":394.77,"n":19498,"o":397.28,"t":"2025-03-26T04:00:00Z","v":884114,"vw":396.633295},{"c":399.54,"h":400.07,"l":395.4175,"n":23586,"o":398.71,"t":"2025-03-27T04:00:00Z","v":1528083,"vw":399.126325},{"c":394.55,"h":402.49,"l":393.85,"n":24943,"o":399.54,"t":"2025-03-28T04:00:00Z","v":1142323,"vw":394.962941},{"c":399.09,"h":401,"l":394.24,"n":26231,"o":396.44,"t":"2025-03-31T04:00:00Z","v":1338963,"vw":398.493296},{"c":398.81,"h":401.0328,"l":395.7,"n":21003,"o":398.41,"t":"2025-04-01T04:00:00Z","v":765661,"vw":398.666814},{"c":396.03,"h":397.88,"l":390.23,"n":25724,"o":397.88,"t":"2025-04-02T04:00:00Z","v":1013877,"vw":395.203014},{"c":394.29,"h":400.59,"l":391.38,"n":30721,"o":392.28,"t":"2025-04-03T04:00:00Z","v":1219152,"vw":395.337268},{"c":375.76,"h":395.75,"l":373.77,"n":48357,"o":389.43,"t":"2025-04-04T04:00:00Z","v":2392129,"vw":381.194869},{"c":364.35,"h":375.96,"l":358.5,"n":41429,"o":371.48,"t":"2025-04-07T04:00:00Z","v":1861946,"vw":364.251834},{"c":360.23,"h":376.39,"l":355.2,"n":38964,"o":373.67,"t":"2025-04-08T04:00:00Z","v":1950285,"vw":362.987303},{"c":373.37,"h":374.77,"l":351.36,"n":54012,"o":358.64,"t":"2025-04-09T04:00:00Z","v":2952020,"vw":365.45071},{"c":369.02,"h":373.94,"l":362.785,"n":35387,"o":371.15,"t":"2025-04-10T04:00:00Z","v":1427720,"vw":369.166173},{"c":376.3,"h":377.195,"l":365.34,"n":31951,"o":370.48,"t":"2025-04-11T04:00:00Z","v":1759625,"vw":374.256361},{"c":384.34,"h":387.69,"l":378.05,"n":29631,"o":379.89,"t":"2025-04-14T04:00:00Z","v":1536734,"vw":384.570585},{"c":379.11,"h":386.45,"l":378.86,"n":18916,"o":384.34,"t":"2025-04-15T04:00:00Z","v":845570,"vw":380.73338},{"c":372.82,"h":382.32,"l":371.25,"n":29489,"o":381.86,"t":"2025-04-16T04:00:00Z","v":978213,"vw":374.748767},{"c":367.41,"h":374.11,"l":362.265,"n":32159,"o":374.11,"t":"2025-04-17T04:00:00Z","v":1562804,"vw":367.71107},{"c":355.95,"h":365.75,"l":351.18,"n":32504,"o":365.75,"t":"2025-04-21T04:00:00Z","v":1363913,"vw":356.216695},{"c":368.52,"h":369.585,"l":357.73,"n":31028,"o":360.95,"t":"2025-04-22T04:00:00Z","v":1811360,"vw":366.476705},{"c":368.83,"h":371.73,"l":365.89,"n":26586,"o":370.36,"t":"2025-04-23T04:00:00Z","v":1145316,"vw":368.743772},{"c":365.05,"h":367.38,"l":363.13,"n":37765,"o":364.99,"t":"2025-04-24T04:00:00Z","v":1889919,"vw":364.895683},{"c":335.85,"h":346.51,"l":323.73,"n":90824,"o":341.5,"t":"2025-04-25T04:00:00Z","v":5318005,"vw":332.432804},{"c":343.47,"h":346.34,"l":334.67,"n":62695,"o":339.41,"t":"2025-04-28T04:00:00Z","v":2943951,"vw":342.876259},{"c":349.9,"h":350.26,"l":340.03,"n":42237,"o":340.03,"t":"2025-04-29T04:00:00Z","v":2571599,"vw":347.931329},{"c":354.79,"h":355.68,"l":345.9,"n":37511,"o":349,"t":"2025-04-30T04:00:00Z","v":1752399,"vw":353.001628},{"c":351.54,"h":356.61,"l":351.18,"n":27321,"o":351.18,"t":"2025-05-01T04:00:00Z","v":1198063,"vw":352.757211},{"c":356.25,"h":358,"l":352.68,"n":27346,"o":356.54,"t":"2025-05-02T04:00:00Z","v":1114571,"vw":355.793342},{"c":355.49,"h":357.72,"l":351.68,"n":22948,"o":356.25,"t":"2025-05-05T04:00:00Z","v":1153013,"vw":355.890799},{"c":357.93,"h":360.26,"l":352.11,"n":22491,"o":355,"t":"2025-05-06T04:00:00Z","v":1893781,"vw":358.00339},{"c":359.72,"h":361.69,"l":358.19,"n":24268,"o":358.66,"t":"2025-05-07T04:00:00Z","v":1201822,"vw":359.768506},{"c":357.11,"h":363.61,"l":357,"n":25673,"o":360.04,"t":"2025-05-08T04:00:00Z","v":1181567,"vw":359.317935},{"c":354.32,"h":358.59,"l":352.545,"n":20875,"o":357.09,"t":"2025-05-09T04:00:00Z","v":747859,"vw":354.599722},{"c":353.57,"h":355.095,"l":347.75,"n":27735,"o":353.18,"t":"2025-05-12T04:00:00Z","v":1288112,"vw":352.839674},{"c":355.07,"h":360.22,"l":354.91,"n":27245,"o":357.09,"t":"2025-05-13T04:00:00Z","v":1333207,"vw":356.508671},{"c":352.22,"h":355.615,"l":347.42,"n":26873,"o":355.29,"t":"2025-05-14T04:00:00Z","v":1528120,"vw":351.221398},{"c":358.59,"h":358.99,"l":353.15,"n":22118,"o":353.15,"t":"2025-05-15T04:00:00Z","v":1135575,"vw":357.218083},{"c":361.92,"h":362.27,"l":357.7,"n":21276,"o":358.53,"t":"2025-05-16T04:00:00Z","v":1096949,"vw":360.863449},{"c":364.96,"h":365.31,"l":360.3,"n":22463,"o":361.61,"t":"2025-05-19T04:00:00Z","v":1140124,"vw":364.329306},{"c":362.43,"h":364.8,"l":361.87,"n":17482,"o":364.67,"t":"2025-05-20T04:00:00Z","v":678066,"vw":362.835395},{"c":358.06,"h":362.21,"l":357.3467,"n":20732,"o":361.11,"t":"2025-05-21T04:00:00Z","v":910028,"vw":358.765951},{"c":355.33,"h":358.43,"l":352.855,"n":20258,"o":357.23,"t":"2025-05-22T04:00:00Z","v":811624,"vw":355.49334},{"c":356.54,"h":357.28,"l":351.895,"n":19659,"o":355.39,"t":"2025-05-23T04:00:00Z","v":1087375,"vw":356.016832},{"c":365.06,"h":366.23,"l":357.2062,"n":24816,"o":359.87,"t":"2025-05-27T04:00:00Z","v":1076859,"vw":364.210329},{"c":361.32,"h":366.14,"l":360.7742,"n":23722,"o":363.52,"t":"2025-05-28T04:00:00Z","v":832605,"vw":361.883253},{"c":366.92,"h":366.92,"l":359.26,"n":22699,"o":360.74,"t":"2025-05-29T04:00:00Z","v":1272319,"vw":365.64005},{"c":372.08,"h":372.99,"l":365.54,"n":31331,"o":366.68,"t":"2025-05-30T04:00:00Z","v":1849194,"vw":371.416057},{"c":376.16,"h":376.57,"l":367.94,"n":27354,"o":368.06,"t":"2025-06-02T04:00:00Z","v":1240863,"vw":374.225413},{"c":374.48,"h":379.91,"l":371.5,"n":26142,"o":377.43,"t":"2025-06-03T04:00:00Z","v":1169153,"vw":374.70573},{"c":372.62,"h":376.17,"l":370.305,"n":23877,"o":374.78,"t":"2025-06-04T04:00:00Z","v":852260,"vw":373.097339},{"c":370.49,"h":372.3,"l":366.99,"n":28063,"o":372.28,"t":"2025-06-05T04:00:00Z","v":1177787,"vw":370.297595},{"c":371.09,"h":374.6132,"l":370.0301,"n":19572,"o":372.95,"t":"2025-06-06T04:00:00Z","v":705574,"vw":371.513607},{"c":353.83,"h":369.84,"l":351.49,"n":45191,"o":369.5,"t":"2025-06-09T04:00:00Z","v":1898817,"vw":355.240576},{"c":351.71,"h":357.89,"l":350.67,"n":24089,"o":357.31,"t":"2025-06-10T04:00:00Z","v":1108567,"vw":352.228144},{"c":349.48,"h":352.045,"l":347.42,"n":36985,"o":350.55,"t":"2025-06-11T04:00:00Z","v":1616664,"vw":349.778166},{"c":355.78,"h":356.11,"l":349.75,"n":23805,"o":351.54,"t":"2025-06-12T04:00:00Z","v":1366409,"vw":355.004491},{"c":353,"h":356.25,"l":352.41,"n":20963,"o":353.6,"t":"2025-06-13T04:00:00Z","v":1025291,"vw":353.71489},{"c":350.04,"h":355.79,"l":349.39,"n":30249,"o":353.99,"t":"2025-06-16T04:00:00Z","v":1694077,"vw":351.224815},{"c":350.81,"h":351.59,"l":346.695,"n":27523,"o":348.54,"t":"2025-06-17T04:00:00Z","v":1171341,"vw":350.232931},{"c":350.83,"h":353.425,"l":347.75,"n":24437,"o":350.81,"t":"2025-06-18T04:00:00Z","v":1035597,"vw":350.699779},{"c":354.7,"h":357.19,"l":351.46,"n":24453,"o":351.47,"t":"2025-06-20T04:00:00Z","v":1775274,"vw":354.202069},{"c":359.95,"h":360.38,"l":353.44,"n":24045,"o":354.095,"t":"2025-06-23T04:00:00Z","v":1176587,"vw":358.689132},{"c":360.68,"h":361.47,"l":355.17,"n":25604,"o":361.09,"t":"2025-06-24T04:00:00Z","v":1270001,"vw":360.233472},{"c":354.46,"h":360.5,"l":354.425,"n":24483,"o":360.5,"t":"2025-06-25T04:00:00Z","v":1074106,"vw":355.690294},{"c":353.55,"h":356.76,"l":352,"n":27319,"o":355,"t":"2025-06-26T04:00:00Z","v":1056830,"vw":353.784677},{"c":352.73,"h":356.675,"l":351.12,"n":26747,"o":353.51,"t":"2025-06-27T04:00:00Z","v":4487855,"vw":352.980299},{"c":356.76,"h":357.53,"l":351.21,"n":24751,"o":352.31,"t":"2025-06-30T04:00:00Z","v":1029212,"vw":356.011247},{"c":356.93,"h":359.065,"l":353.44,"n":26595,"o":357.13,"t":"2025-07-01T04:00:00Z","v":883242,"vw":357.339343},{"c":351.55,"h":358.6,"l":345.78,"n":29575,"o":354.9,"t":"2025-07-02T04:00:00Z","v":1272554,"vw":350.6565},{"c":354.76,"h":356.31,"l":351.4923,"n":16397,"o":352.87,"t":"2025-07-03T04:00:00Z","v":640714,"vw":354.789574},{"c":353.23,"h":356.19,"l":351.54,"n":27208,"o":354.25,"t":"2025-07-07T04:00:00Z","v":1183263,"vw":353.183659},{"c":354.57,"h":357.02,"l":348.0279,"n":29454,"o":350.69,"t":"2025-07-08T04:00:00Z","v":2507968,"vw":354.511003},{"c":356.92,"h":357.27,"l":352.19,"n":21057,"o":353.85,"t":"2025-07-09T04:00:00Z","v":875084,"vw":356.300537},{"c":359,"h":359.88,"l":355.705,"n":25300,"o":356.54,"t":"2025-07-10T04:00:00Z","v":1116755,"vw":358.322581},{"c":355.67,"h":360.57,"l":355.1,"n":21591,"o":357.75,"t":"2025-07-11T04:00:00Z","v":857264,"vw":356.744701},{"c":359.82,"h":360,"l":353.8262,"n":18989,"o":356.88,"t":"2025-07-14T04:00:00Z","v":764384,"vw":358.979998},{"c":352.38,"h":359.53,"l":352.38,"n":24874,"o":357.59,"t":"2025-07-15T04:00:00Z","v":1104213,"vw":353.944147},{"c":354.56,"h":355.25,"l":349.6401,"n":22124,"o":355.25,"t":"2025-07-16T04:00:00Z","v":1150667,"vw":353.07374},{"c":354.63,"h":356.49,"l":351.35,"n":29129,"o":352.61,"t":"2025-07-17T04:00:00Z","v":1220240,"vw":354.630708},{"c":356.11,"h":358.5,"l":352.4,"n":23768,"o":354.965,"t":"2025-07-18T04:00:00Z","v":1079879,"vw":356.502862},{"c":350.91,"h":356.61,"l":350.75,"n":21502,"o":356.15,"t":"2025-07-21T04:00:00Z","v":1072337,"vw":352.683997},{"c":354.22,"h":355.815,"l":351.6,"n":32373,"o":351.98,"t":"2025-07-22T04:00:00Z","v":1960917,"vw":354.141878},{"c":357.28,"h":357.43,"l":351.16,"n":31272,"o":355.61,"t":"2025-07-23T04:00:00Z","v":1679588,"vw":355.167631},{"c":356.61,"h":359.7525,"l":356.01,"n":32087,"o":357.17,"t":"2025-07-24T04:00:00Z","v":1515517,"vw":357.359896},{"c":372.89,"h":381,"l":368.51,"n":49440,"o":368.51,"t":"2025-07-25T04:00:00Z","v":2251487,"vw":374.637929},{"c":369.16,"h":373.5468,"l":367.565,"n":34573,"o":371.3,"t":"2025-07-28T04:00:00Z","v":1503381,"vw":369.276476},{"c":354.03,"h":369.16,"l":352.025,"n":45282,"o":369.16,"t":"2025-07-29T04:00:00Z","v":2218368,"vw":356.6889},{"c":355.34,"h":359.53,"l":353.73,"n":34792,"o":356,"t":"2025-07-30T04:00:00Z","v":1526214,"vw":356.155613},{"c":355.71,"h":360.17,"l":352.91,"n":30275,"o":352.91,"t":"2025-07-31T04:00:00Z","v":1387431,"vw":357.009402},{"c":353.46,"h":356.68,"l":351.44,"n":32653,"o":356.68,"t":"2025-08-01T04:00:00Z","v":1640942,"vw":353.102208},{"c":360.4,"h":360.88,"l":351.575,"n":25716,"o":353.78,"t":"2025-08-04T04:00:00Z","v":1133741,"vw":358.972459},{"c":361.6,"h":364.13,"l":359.78,"n":23149,"o":360.79,"t":"2025-08-05T04:00:00Z","v":1201492,"vw":362.03851},{"c":363.68,"h":364.335,"l":358.32,"n":19164,"o":363.2,"t":"2025-08-06T04:00:00Z","v":931793,"vw":363.030969},{"c":365.03,"h":366.66,"l":361.25,"n":29292,"o":363.71,"t":"2025-08-07T04:00:00Z","v":1843679,"vw":364.294482},{"c":366.4,"h":367.01,"l":363.575,"n":24863,"o":367,"t":"2025-08-08T04:00:00Z","v":1095233,"vw":366.243051},{"c":368.09,"h":370.335,"l":365.46,"n":23611,"o":366.95,"t":"2025-08-11T04:00:00Z","v":1274729,"vw":367.663646},{"c":363.81,"h":368.655,"l":360.25,"n":30203,"o":368.48,"t":"2025-08-12T04:00:00Z","v":2994305,"vw":363.957243},{"c":370.92,"h":372.46,"l":365.59,"n":24355,"o":366.81,"t":"2025-08-13T04:00:00Z","v":1316792,"vw":370.611472},{"c":366.35,"h":372.04,"l":365.135,"n":23106,"o":371.04,"t":"2025-08-14T04:00:00Z","v":1292984,"vw":367.145182},{"c":367.01,"h":370.7,"l":365.21,"n":23662,"o":367.2,"t":"2025-08-15T04:00:00Z","v":1181068,"vw":367.673306},{"c":365.37,"h":369.78,"l":365.21,"n":22339,"o":366.08,"t":"2025-08-18T04:00:00Z","v":1323892,"vw":366.411715},{"c":372.86,"h":373.36,"l":366.24,"n":21772,"o":367.09,"t":"2025-08-19T04:00:00Z","v":1111163,"vw":371.866085},{"c":374,"h":378.68,"l":372.7195,"n":24414,"o":373.93,"t":"2025-08-20T04:00:00Z","v":1104953,"vw":374.357602},{"c":375.27,"h":375.77,"l":371.1701,"n":20348,"o":372.5,"t":"2025-08-21T04:00:00Z","v":1126172,"vw":374.87701},{"c":375.1,"h":378.7,"l":373.85,"n":22756,"o":377.45,"t":"2025-08-22T04:00:00Z","v":1190563,"vw":375.396902},{"c":370.94,"h":376.69,"l":370.73,"n":22698,"o":374.11,"t":"2025-08-25T04:00:00Z","v":1025887,"vw":371.886629},{"c":369,"h":371.11,"l":367.02,"n":20247,"o":369.14,"t":"2025-08-26T04:00:00Z","v":1449861,"vw":368.841771},{"c":368.37,"h":371.09,"l":368.02,"n":19135,"o":369.9,"t":"2025-08-27T04:00:00Z","v":931628,"vw":368.85691},{"c":366.54,"h":368.04,"l":364.03,"n":21270,"o":367.77,"t":"2025-08-28T04:00:00Z","v":711245,"vw":366.127424},{"c":367,"h":368.555,"l":365.79,"n":18612,"o":367.85,"t":"2025-08-29T04:00:00Z","v":773254,"vw":367.17272},{"c":371.96,"h":372.75,"l":365.96,"n":33031,"o":367.63,"t":"2025-09-02T04:00:00Z","v":1285559,"vw":370.4295},{"c":374,"h":375,"l":368.27,"n":30059,"o":372.68,"t":"2025-09-03T04:00:00Z","v":1219916,"vw":373.245495},{"c":373.49,"h":375.87,"l":370.85,"n":20550,"o":375.48,"t":"2025-09-04T04:00:00Z","v":751288,"vw":372.807276},{"c":370.54,"h":375.635,"l":368.04,"n":18573,"o":372.91,"t":"2025-09-05T04:00:00Z","v":788668,"vw":370.565154},{"c":370.01,"h":370.54,"l":365.47,"n":24374,"o":370.54,"t":"2025-09-08T04:00:00Z","v":1043504,"vw":368.694909},{"c":366.38,"h":370.478,"l":365.86,"n":24450,"o":369.93,"t":"2025-09-09T04:00:00Z","v":1019889,"vw":367.947295},{"c":362.37,"h":365.36,"l":361.08,"n":23317,"o":364.78,"t":"2025-09-10T04:00:00Z","v":798913,"vw":362.743009},{"c":372.25,"h":372.39,"l":364.79,"n":28948,"o":366.09,"t":"2025-09-11T04:00:00Z","v":1614169,"vw":370.169797},{"c":371.95,"h":374.05,"l":369.805,"n":20638,"o":371.56,"t":"2025-09-12T04:00:00Z","v":844377,"vw":372.182348},{"c":363.8,"h":373.6,"l":363.2,"n":23636,"o":371.9,"t":"2025-09-15T04:00:00Z","v":933789,"vw":366.473686},{"c":356.57,"h":362.76,"l":356.15,"n":31700,"o":361.26,"t":"2025-09-16T04:00:00Z","v":1351555,"vw":357.780525},{"c":358,"h":361.235,"l":355.22,"n":28841,"o":357.97,"t":"2025-09-17T04:00:00Z","v":1426892,"vw":358.737534},{"c":352.76,"h":357.8285,"l":352.69,"n":27809,"o":355.64,"t":"2025-09-18T04:00:00Z","v":1392958,"vw":354.473123},{"c":351.32,"h":355.395,"l":348.64,"n":44969,"o":354.185,"t":"2025-09-19T04:00:00Z","v":3728789,"vw":351.44611},{"c":353.46,"h":355.21,"l":349.21,"n":27434,"o":350.56,"t":"2025-09-22T04:00:00Z","v":1275903,"vw":353.226303},{"c":353.07,"h":356.58,"l":349.3292,"n":27491,"o":353.4,"t":"2025-09-23T04:00:00Z","v":1761201,"vw":352.625344},{"c":353.74,"h":356.28,"l":352.5,"n":20797,"o":352.84,"t":"2025-09-24T04:00:00Z","v":981312,"vw":354.100756},{"c":351.64,"h":356.74,"l":349.15,"n":28082,"o":355.46,"t":"2025-09-25T04:00:00Z","v":1291128,"vw":351.621395},{"c":356.08,"h":358.99,"l":351.49,"n":21760,"o":354.17,"t":"2025-09-26T04:00:00Z","v":824595,"vw":356.121547},{"c":354.62,"h":356.62,"l":352.555,"n":21006,"o":355.01,"t":"2025-09-29T04:00:00Z","v":1059568,"vw":354.464932},{"c":356.58,"h":357.01,"l":351.795,"n":22570,"o":354.52,"t":"2025-09-30T04:00:00Z","v":1022835,"vw":355.921262},{"c":360.13,"h":360.14,"l":353.31,"n":32112,"o":355.15,"t":"2025-10-01T04:00:00Z","v":1444867,"vw":358.79111},{"c":360.73,"h":362.23,"l":354.605,"n":20904,"o":357.47,"t":"2025-10-02T04:00:00Z","v":621276,"vw":360.355574},{"c":363.81,"h":365.98,"l":359.4908,"n":18070,"o":359.95,"t":"2025-10-03T04:00:00Z","v":666880,"vw":363.629526},{"c":365.7,"h":367,"l":362.12,"n":23197,"o":364.07,"t":"2025-10-06T04:00:00Z","v":1109165,"vw":365.283815},{"c":366.93,"h":369.68,"l":364.33,"n":20801,"o":366.25,"t":"2025-10-07T04:00:00Z","v":852908,"vw":367.01194},{"c":365.38,"h":370.31,"l":364.935,"n":20610,"o":366.49,"t":"2025-10-08T04:00:00Z","v":1114354,"vw":366.626276},{"c":360.42,"h":367.25,"l":359.92,"n":20896,"o":365.6,"t":"2025-10-09T04:00:00Z","v":692525,"vw":362.478587},{"c":360.15,"h":363.29,"l":359.18,"n":20347,"o":362.26,"t":"2025-10-10T04:00:00Z","v":628080,"vw":360.591645},{"c":353.36,"h":359.555,"l":351.865,"n":22651,"o":357.11,"t":"2025-10-13T04:00:00Z","v":728750,"vw":354.323371},{"c":360.51,"h":360.82,"l":352.4,"n":21511,"o":353.78,"t":"2025-10-14T04:00:00Z","v":845702,"vw":358.399994},{"c":355.8,"h":359.97,"l":353.93,"n":27709,"o":357.49,"t":"2025-10-15T04:00:00Z","v":1094688,"vw":356.50543},{"c":343.12,"h":349.04,"l":337.92,"n":42852,"o":348.92,"t":"2025-10-16T04:00:00Z","v":1820374,"vw":341.423826},{"c":346.6,"h":348.31,"l":344.055,"n":24911,"o":344.07,"t":"2025-10-17T04:00:00Z","v":2057521,"vw":346.637307},{"c":344.11,"h":347.22,"l":341.4,"n":23115,"o":347.22,"t":"2025-10-20T04:00:00Z","v":935111,"vw":344.369159},{"c":343.43,"h":346.37,"l":342.18,"n":19106,"o":343.8,"t":"2025-10-21T04:00:00Z","v":981539,"vw":344.343959},{"c":343.1,"h":344.29,"l":340.51,"n":26129,"o":343.32,"t":"2025-10-22T04:00:00Z","v":1189537,"vw":342.500748},{"c":341.35,"h":343.4,"l":338.25,"n":24589,"o":343,"t":"2025-10-23T04:00:00Z","v":1238241,"vw":341.151731},{"c":337.73,"h":342.33,"l":337.34,"n":23407,"o":340.5,"t":"2025-10-24T04:00:00Z","v":842209,"vw":338.485561},{"c":336.87,"h":338.61,"l":335.24,"n":30909,"o":337,"t":"2025-10-27T04:00:00Z","v":1438813,"vw":336.890818},{"c":329.96,"h":335.21,"l":329,"n":31447,"o":335.21,"t":"2025-10-28T04:00:00Z","v":1212822,"vw":331.291638},{"c":326.07,"h":329.19,"l":324.28,"n":34506,"o":327.93,"t":"2025-10-29T04:00:00Z","v":1532198,"vw":326.59018},{"c":328.19,"h":330.71,"l":326.51,"n":47649,"o":328.07,"t":"2025-10-30T04:00:00Z","v":2212681,"vw":328.353022},{"c":340.68,"h":348.61,"l":334.8,"n":55983,"o":336.43,"t":"2025-10-31T04:00:00Z","v":2460245,"vw":343.113369},{"c":339.84,"h":340.37,"l":331.14,"n":43039,"o":339.415,"t":"2025-11-03T05:00:00Z","v":1474811,"vw":337.779452},{"c":344.21,"h":344.37,"l":337.82,"n":34810,"o":340.11,"t":"2025-11-04T05:00:00Z","v":1074554,"vw":342.405341},{"c":341.7,"h":346.76,"l":341.7,"n":31244,"o":344.21,"t":"2025-11-05T05:00:00Z","v":1344778,"vw":343.052943},{"c":340,"h":343.61,"l":339,"n":28210,"o":340.83,"t":"2025-11-06T05:00:00Z","v":897142,"vw":340.481806},{"c":346.32,"h":348.18,"l":339.01,"n":31019,"o":340.94,"t":"2025-11-07T05:00:00Z","v":1500572,"vw":345.451228},{"c":344.87,"h":346.825,"l":341.02,"n":30766,"o":343.34,"t":"2025-11-10T05:00:00Z","v":1099100,"vw":344.817753},{"c":349.93,"h":350.43,"l":344.641,"n":26544,"o":346.74,"t":"2025-11-11T05:00:00Z","v":789595,"vw":348.833659},{"c":350.11,"h":351.59,"l":345.41,"n":29772,"o":349.17,"t":"2025-11-12T05:00:00Z","v":1221218,"vw":349.736017},{"c":350.94,"h":352.99,"l":347.275,"n":32022,"o":349.94,"t":"2025-11-13T05:00:00Z","v":1183640,"vw":350.922365},{"c":350.13,"h":354.24,"l":344.87,"n":28327,"o":351.85,"t":"2025-11-14T05:00:00Z","v":1232263,"vw":349.575308},{"c":350.02,"h":353,"l":347.27,"n":36705,"o":350,"t":"2025-11-17T05:00:00Z","v":1609302,"vw":349.637852},{"c":348.54,"h":352.64,"l":344.41,"n":32089,"o":352.23,"t":"2025-11-18T05:00:00Z","v":1428733,"vw":348.723622},{"c":344.17,"h":349.98,"l":339.165,"n":30110,"o":348.36,"t":"2025-11-19T05:00:00Z","v":1112002,"vw":343.967301},{"c":345.89,"h":346.06,"l":343.18,"n":31585,"o":343.75,"t":"2025-11-20T05:00:00Z","v":1124046,"vw":345.365783},{"c":346.51,"h":349.7,"l":344.15,"n":36717,"o":346,"t":"2025-11-21T05:00:00Z","v":1967949,"vw":347.376232},{"c":344.7,"h":347.32,"l":343.315,"n":31364,"o":347.23,"t":"2025-11-24T05:00:00Z","v":1657370,"vw":344.809563},{"c":350.96,"h":351.5,"l":342.8,"n":21872,"o":344.06,"t":"2025-11-25T05:00:00Z","v":692590,"vw":350.066181},{"c":352.61,"h":353.45,"l":349.765,"n":21167,"o":351.49,"t":"2025-11-26T05:00:00Z","v":654734,"vw":352.1463},{"c":353.92,"h":355.62,"l":351.49,"n":12609,"o":352.12,"t":"2025-11-28T05:00:00Z","v":400095,"vw":354.161715},{"c":351.17,"h":355.48,"l":350.415,"n":25527,"o":352.69,"t":"2025-12-01T05:00:00Z","v":1085634,"vw":352.114556},{"c":345.7,"h":351.66,"l":345.54,"n":30806,"o":351.04,"t":"2025-12-02T05:00:00Z","v":982943,"vw":346.837119},{"c":344.45,"h":347.34,"l":341.975,"n":24822,"o":345.49,"t":"2025-12-03T05:00:00Z","v":798396,"vw":344.197119},{"c":347.71,"h":347.99,"l":344.45,"n":23215,"o":344.45,"t":"2025-12-04T05:00:00Z","v":690803,"vw":347.163777},{"c":345.2,"h":347.57,"l":340.19,"n":25907,"o":346.72,"t":"2025-12-05T05:00:00Z","v":1188957,"vw":344.548511},{"c":343.39,"h":344.55,"l":341.03,"n":25652,"o":343.23,"t":"2025-12-08T05:00:00Z","v":874985,"vw":343.277406},{"c":346.19,"h":348.655,"l":343.08,"n":29984,"o":344.32,"t":"2025-12-09T05:00:00Z","v":974829,"vw":346.492251},{"c":340.05,"h":346.42,"l":336.43,"n":33631,"o":346.26,"t":"2025-12-10T05:00:00Z","v":1300292,"vw":340.137271},{"c":347.4,"h":348.12,"l":340.05,"n":30542,"o":342.73,"t":"2025-12-11T05:00:00Z","v":1037293,"vw":346.339921},{"c":353.79,"h":354.12,"l":347.39,"n":27127,"o":348.64,"t":"2025-12-12T05:00:00Z","v":1074319,"vw":352.438984},{"c":354.1,"h":355.33,"l":350.98,"n":32262,"o":353.71,"t":"2025-12-15T05:00:00Z","v":968847,"vw":352.953243},{"c":351.8,"h":354.72,"l":351.04,"n":27564,"o":352.84,"t":"2025-12-16T05:00:00Z","v":1121356,"vw":352.282975},{"c":352.03,"h":354.4,"l":349.9301,"n":26067,"o":350.36,"t":"2025-12-17T05:00:00Z","v":885277,"vw":352.012402},{"c":353.02,"h":354.06,"l":350.7,"n":27603,"o":350.7,"t":"2025-12-18T05:00:00Z","v":980137,"vw":352.869408},{"c":350.04,"h":354.46,"l":349.91,"n":27763,"o":352.66,"t":"2025-12-19T05:00:00Z","v":2459720,"vw":351.063811},{"c":355.46,"h":356.77,"l":348,"n":27471,"o":348.87,"t":"2025-12-22T05:00:00Z","v":827026,"vw":355.26491},{"c":355.87,"h":356.81,"l":353.8801,"n":19248,"o":355.77,"t":"2025-12-23T05:00:00Z","v":590338,"vw":355.716104},{"c":356.65,"h":358.14,"l":354.02,"n":9489,"o":355,"t":"2025-12-24T05:00:00Z","v":283851,"vw":356.734546},{"c":356.65,"h":357.79,"l":354.135,"n":11845,"o":356.24,"t":"2025-12-26T05:00:00Z","v":309355,"vw":356.496458},{"c":356.73,"h":358.545,"l":355.4,"n":14889,"o":356.66,"t":"2025-12-29T05:00:00Z","v":433180,"vw":356.828688},{"c":356.49,"h":357.57,"l":353.66,"n":18282,"o":355.94,"t":"2025-12-30T05:00:00Z","v":440147,"vw":356.743019},{"c":352.88,"h":356.96,"l":352.82,"n":15188,"o":356.96,"t":"2025-12-31T05:00:00Z","v":453298,"vw":353.83925},{"c":344.27,"h":351.65,"l":342.75,"n":27870,"o":351.12,"t":"2026-01-02T05:00:00Z","v":780641,"vw":345.130904},{"c":351.29,"h":352.1599,"l":339.67,"n":31649,"o":340.91,"t":"2026-01-05T05:00:00Z","v":991982,"vw":349.699716},{"c":349.67,"h":353.53,"l":348.32,"n":23154,"o":350.35,"t":"2026-01-06T05:00:00Z","v":797771,"vw":350.195529},{"c":349.92,"h":353.16,"l":342.915,"n":33741,"o":348.13,"t":"2026-01-07T05:00:00Z","v":1390772,"vw":350.48081},{"c":351.97,"h":355.43,"l":347.22,"n":24832,"o":349.03,"t":"2026-01-08T05:00:00Z","v":861739,"vw":351.861899},{"c":350.8,"h":353.36,"l":350.12,"n":19061,"o":351.405,"t":"2026-01-09T05:00:00Z","v":678434,"vw":351.22541},{"c":350.49,"h":353.93,"l":349.37,"n":21544,"o":351,"t":"2026-01-12T05:00:00Z","v":1053516,"vw":350.906495},{"c":344.59,"h":350.7,"l":343.2301,"n":26465,"o":348.88,"t":"2026-01-13T05:00:00Z","v":1028408,"vw":344.739481},{"c":346,"h":347.83,"l":344.5,"n":26055,"o":344.7,"t":"2026-01-14T05:00:00Z","v":1019681,"vw":346.454998},{"c":344.84,"h":347.06,"l":342.7,"n":27249,"o":346,"t":"2026-01-15T05:00:00Z","v":915883,"vw":344.442371},{"c":343.86,"h":344.39,"l":340.595,"n":22750,"o":343.28,"t":"2026-01-16T05:00:00Z","v":882946,"vw":343.478605},{"c":339.5,"h":342.97,"l":337.44,"n":39616,"o":341.375,"t":"2026-01-20T05:00:00Z","v":1645543,"vw":339.899004},{"c":332.76,"h":341.825,"l":330.77,"n":40531,"o":339.5,"t":"2026-01-21T05:00:00Z","v":1592884,"vw":333.570861},{"c":335.96,"h":336.575,"l":330.3,"n":32970,"o":331.99,"t":"2026-01-22T05:00:00Z","v":1370714,"vw":334.456125},{"c":338.69,"h":338.84,"l":333.85,"n":27512,"o":336.14,"t":"2026-01-23T05:00:00Z","v":1053374,"vw":337.667103},{"c":338.87,"h":342,"l":336.92,"n":25196,"o":339.32,"t":"2026-01-26T05:00:00Z","v":1156661,"vw":338.818605},{"c":330.75,"h":337.78,"l":325.9,"n":39257,"o":337.18,"t":"2026-01-27T05:00:00Z","v":1330489,"vw":329.728539},{"c":333,"h":335.23,"l":327.53,"n":36928,"o":329.41,"t":"2026-01-28T05:00:00Z","v":1341240,"vw":333.029392},{"c":342.95,"h":343.28,"l":335.57,"n":55674,"o":335.62,"t":"2026-01-29T05:00:00Z","v":2149356,"vw":340.928325},{"c":349.64,"h":351.8,"l":341.17,"n":48579,"o":346.96,"t":"2026-01-30T05:00:00Z","v":1938787,"vw":348.448543},{"c":349.61,"h":358.035,"l":348.245,"n":40830,"o":353.14,"t":"2026-02-02T05:00:00Z","v":1371671,"vw":350.956377},{"c":346.84,"h":351.15,"l":343.2,"n":36773,"o":347.31,"t":"2026-02-03T05:00:00Z","v":1266326,"vw":346.247066},{"c":350.21,"h":355.955,"l":348.175,"n":37575,"o":348.28,"t":"2026-02-04T05:00:00Z","v":1272692,"vw":351.766784},{"c":343.36,"h":353.68,"l":343.1901,"n":34961,"o":350.32,"t":"2026-02-05T05:00:00Z","v":1421893,"vw":346.191788},{"c":342.04,"h":345,"l":340.575,"n":40516,"o":344.71,"t":"2026-02-06T05:00:00Z","v":1326163,"vw":342.277887},{"c":310.34,"h":343.916,"l":309.125,"n":88075,"o":340.76,"t":"2026-02-09T05:00:00Z","v":3885872,"vw":319.457933},{"c":317.92,"h":322.08,"l":312.99,"n":79288,"o":312.99,"t":"2026-02-10T05:00:00Z","v":3966929,"vw":318.714744},{"c":309.97,"h":317.91,"l":307.012,"n":68932,"o":315.32,"t":"2026-02-11T05:00:00Z","v":2960101,"vw":311.353093},{"c":314.49,"h":317.58,"l":304.59,"n":65211,"o":309.71,"t":"2026-02-12T05:00:00Z","v":2827524,"vw":312.030313},{"c":321.7,"h":322.39,"l":313.16,"n":50812,"o":317.95,"t":"2026-02-13T05:00:00Z","v":2220162,"vw":320.052308},{"c":325.96,"h":329.57,"l":320,"n":48559,"o":324.85,"t":"2026-02-17T05:00:00Z","v":1862344,"vw":324.910285},{"c":322.98,"h":326.41,"l":321.0346,"n":33437,"o":322.93,"t":"2026-02-18T05:00:00Z","v":1172298,"vw":323.336283},{"c":324.3,"h":324.31,"l":320.91,"n":28121,"o":322.77,"t":"2026-02-19T05:00:00Z","v":1015749,"vw":322.905298},{"c":325.07,"h":327.199,"l":323.18,"n":27214,"o":325.94,"t":"2026-02-20T05:00:00Z","v":1264997,"vw":325.267756},{"c":315.31,"h":326.44,"l":314.89,"n":35248,"o":324.71,"t":"2026-02-23T05:00:00Z","v":1426018,"vw":318.328422},{"c":319.33,"h":321.295,"l":312.58,"n":35074,"o":316.96,"t":"2026-02-24T05:00:00Z","v":1471439,"vw":318.628382},{"c":324.66,"h":325.04,"l":317.78,"n":32478,"o":319.9,"t":"2026-02-25T05:00:00Z","v":1410795,"vw":323.561799},{"c":330.27,"h":332,"l":325.16,"n":28877,"o":325.5,"t":"2026-02-26T05:00:00Z","v":1062270,"vw":329.709567},{"c":335.47,"h":337.965,"l":330.56,"n":44490,"o":331,"t":"2026-02-27T05:00:00Z","v":2126478,"vw":335.599507},{"c":337.8,"h":340.32,"l":331.96,"n":34475,"o":332.02,"t":"2026-03-02T05:00:00Z","v":1270953,"vw":337.249408},{"c":339.07,"h":339.36,"l":331.71,"n":37246,"o":333.37,"t":"2026-03-03T05:00:00Z","v":1414812,"vw":337.01839},{"c":341.18,"h":344.65,"l":337.37,"n":47731,"o":337.42,"t":"2026-03-04T05:00:00Z","v":2026792,"vw":341.84305},{"c":338.77,"h":341.86,"l":336.485,"n":38321,"o":338.97,"t":"2026-03-05T05:00:00Z","v":1555590,"vw":339.101785},{"c":340.6,"h":341.46,"l":334.09,"n":35394,"o":337.37,"t":"2026-03-06T05:00:00Z","v":1187923,"vw":339.065933},{"c":332.84,"h":342.38,"l":329.75,"n":46187,"o":341.55,"t":"2026-03-09T04:00:00Z","v":1708773,"vw":334.096724},{"c":320.96,"h":332.22,"l":320.44,"n":40088,"o":332.22,"t":"2026-03-10T04:00:00Z","v":1412751,"vw":323.081822},{"c":316.9,"h":322.04,"l":316.55,"n":39401,"o":320.96,"t":"2026-03-11T04:00:00Z","v":1319539,"vw":318.056498},{"c":315.91,"h":323.26,"l":313.81,"n":44266,"o":316,"t":"2026-03-12T04:00:00Z","v":1866701,"vw":318.066082},{"c":321.41,"h":324.2,"l":318.02,"n":32393,"o":320.01,"t":"2026-03-13T04:00:00Z","v":1124366,"vw":321.342956},{"c":326.75,"h":327.26,"l":320.1301,"n":31218,"o":322.6,"t":"2026-03-16T04:00:00Z","v":1068219,"vw":325.703711},{"c":321.18,"h":333.26,"l":319.23,"n":43181,"o":326.75,"t":"2026-03-17T04:00:00Z","v":1591204,"vw":324.227139},{"c":317.88,"h":320.3,"l":314.8,"n":31806,"o":319.67,"t":"2026-03-18T04:00:00Z","v":984475,"vw":317.658127},{"c":316.99,"h":320.8,"l":315.64,"n":35557,"o":320,"t":"2026-03-19T04:00:00Z","v":1314778,"vw":317.260322},{"c":325.63,"h":326.555,"l":317.24,"n":42370,"o":317.24,"t":"2026-03-20T04:00:00Z","v":2409018,"vw":324.175967},{"c":325.97,"h":328.29,"l":323.51,"n":33428,"o":327.99,"t":"2026-03-23T04:00:00Z","v":1301209,"vw":326.291648},{"c":327.03,"h":328.84,"l":324.955,"n":33848,"o":327.56,"t":"2026-03-24T04:00:00Z","v":1180575,"vw":327.395762},{"c":321.45,"h":327.46,"l":317.46,"n":30179,"o":325.36,"t":"2026-03-25T04:00:00Z","v":956828,"vw":321.355561},{"c":323.77,"h":326.6,"l":320.83,"n":28904,"o":320.83,"t":"2026-03-26T04:00:00Z","v":1211704,"vw":323.769824},{"c":313.66,"h":328,"l":312.045,"n":35285,"o":322.19,"t":"2026-03-27T04:00:00Z","v":1344273,"vw":315.834801},{"c":324.06,"h":325.38,"l":315.66,"n":30385,"o":316.45,"t":"2026-03-30T04:00:00Z","v":1217083,"vw":323.145562},{"c":322.78,"h":326.685,"l":319.9,"n":34301,"o":326.05,"t":"2026-03-31T04:00:00Z","v":1414011,"vw":322.676753},{"c":321.34,"h":325.39,"l":318,"n":33289,"o":321.88,"t":"2026-04-01T04:00:00Z","v":1081700,"vw":321.963148},{"c":323.14,"h":328.785,"l":319.57,"n":28933,"o":321.94,"t":"2026-04-02T04:00:00Z","v":1124356,"vw":323.676597},{"c":326.17,"h":327.265,"l":321.21,"n":23320,"o":321.21,"t":"2026-04-06T04:00:00Z","v":867471,"vw":326.101719},{"c":322.47,"h":326.55,"l":320.1,"n":37135,"o":325.61,"t":"2026-04-07T04:00:00Z","v":1188169,"vw":322.447998},{"c":329.76,"h":330.93,"l":321.58,"n":36030,"o":322.47,"t":"2026-04-08T04:00:00Z","v":1397949,"vw":329.09238},{"c":325.4,"h":328.17,"l":322.69,"n":36303,"o":326.54,"t":"2026-04-09T04:00:00Z","v":1314622,"vw":325.321791},{"c":312.57,"h":323.285,"l":307.81,"n":57539,"o":323.16,"t":"2026-04-10T04:00:00Z","v":2414524,"vw":312.632022},{"c":325.4,"h":325.68,"l":313,"n":41094,"o":315,"t":"2026-04-13T04:00:00Z","v":1687894,"vw":321.72757},{"c":323.02,"h":324.43,"l":320.95,"n":36799,"o":321.75,"t":"2026-04-14T04:00:00Z","v":1270735,"vw":322.747152},{"c":328.08,"h":329.29,"l":321.75,"n":34136,"o":323.8,"t":"2026-04-15T04:00:00Z","v":1094029,"vw":327.634519},{"c":335.34,"h":337.9799,"l":328.265,"n":36850,"o":329.87,"t":"2026-04-16T04:00:00Z","v":1350298,"vw":335.644541},{"c":331.8,"h":336.3548,"l":331.43,"n":32128,"o":333.27,"t":"2026-04-17T04:00:00Z","v":1161644,"vw":333.268124},{"c":331.95,"h":334.35,"l":330.91,"n":25618,"o":331.45,"t":"2026-04-20T04:00:00Z","v":792462,"vw":331.918434},{"c":335.32,"h":336.89,"l":331.75,"n":32076,"o":332.93,"t":"2026-04-21T04:00:00Z","v":1215268,"vw":335.020242},{"c":326.86,"h":334.92,"l":324.28,"n":35399,"o":333.8,"t":"2026-04-22T04:00:00Z","v":1282113,"vw":327.123812},{"c":323.56,"h":328.13,"l":321.6,"n":28088,"o":326.35,"t":"2026-04-23T04:00:00Z","v":941598,"vw":323.801493},{"c":321.14,"h":323.79,"l":318.635,"n":25122,"o":322.42,"t":"2026-04-24T04:00:00Z","v":761420,"vw":321.530151},{"c":323.78,"h":325.9475,"l":319,"n":35437,"o":319.53,"t":"2026-04-27T04:00:00Z","v":1249166,"vw":324.164811},{"c":321.68,"h":328.95,"l":320.52,"n":33154,"o":326.73,"t":"2026-04-28T04:00:00Z","v":1312388,"vw":322.877793},{"c":322.49,"h":323.12,"l":319.11,"n":35855,"o":319.89,"t":"2026-04-29T04:00:00Z","v":1157362,"vw":321.775942},{"c":311.65,"h":314.02,"l":307.02,"n":70241,"o":312.43,"t":"2026-04-30T04:00:00Z","v":2615034,"vw":310.270094},{"c":311.51,"h":326.515,"l":310.73,"n":49677,"o":326.515,"t":"2026-05-01T04:00:00Z","v":1823016,"vw":315.579525},{"c":314.92,"h":316.56,"l":308.57,"n":49179,"o":309.93,"t":"2026-05-04T04:00:00Z","v":1382378,"vw":314.056976},{"c":314.55,"h":315.41,"l":308.99,"n":34952,"o":313.67,"t":"2026-05-05T04:00:00Z","v":1177415,"vw":313.288261},{"c":308.27,"h":317.49,"l":306.87,"n":44836,"o":316.41,"t":"2026-05-06T04:00:00Z","v":1477221,"vw":309.572695},{"c":313.59,"h":315.9,"l":306.52,"n":42000,"o":307.19,"t":"2026-05-07T04:00:00Z","v":1859248,"vw":313.775892},{"c":312.79,"h":314.06,"l":309.22,"n":39930,"o":313,"t":"2026-05-08T04:00:00Z","v":1179447,"vw":312.196164},{"c":312.07,"h":314.85,"l":309.865,"n":35860,"o":312.42,"t":"2026-05-11T04:00:00Z","v":1166385,"vw":312.168088},{"c":316.35,"h":317.59,"l":310.63,"n":41943,"o":313.89,"t":"2026-05-12T04:00:00Z","v":1622985,"vw":315.830889},{"c":310.9,"h":315.49,"l":308.51,"n":40196,"o":313.62,"t":"2026-05-13T04:00:00Z","v":1672715,"vw":311.284291},{"c":315.41,"h":317.26,"l":311.61,"n":44913,"o":311.61,"t":"2026-05-14T04:00:00Z","v":1845110,"vw":315.494649},{"c":317.22,"h":321.69,"l":316.24,"n":38904,"o":316.24,"t":"2026-05-15T04:00:00Z","v":1955570,"vw":318.21699},{"c":326.57,"h":328.48,"l":317.51,"n":35850,"o":317.51,"t":"2026-05-18T04:00:00Z","v":1455946,"vw":325.959858},{"c":323.66,"h":330.22,"l":322.26,"n":48780,"o":328.16,"t":"2026-05-19T04:00:00Z","v":2140864,"vw":325.646401},{"c":321.15,"h":323.6,"l":316.904,"n":39869,"o":323.6,"t":"2026-05-20T04:00:00Z","v":1479641,"vw":321.048326},{"c":324.22,"h":325.27,"l":315,"n":28560,"o":318.71,"t":"2026-05-21T04:00:00Z","v":946758,"vw":323.521469},{"c":324.78,"h":325.4,"l":320.65,"n":26656,"o":323.28,"t":"2026-05-22T04:00:00Z","v":929478,"vw":323.610662},{"c":319.29,"h":326.38,"l":318.48,"n":38639,"o":326.27,"t":"2026-05-26T04:00:00Z","v":1411840,"vw":320.345639},{"c":318.54,"h":325.6,"l":317.485,"n":34641,"o":321.09,"t":"2026-05-27T04:00:00Z","v":1073966,"vw":319.448645},{"c":318.3,"h":322.09,"l":316.0316,"n":39712,"o":320.03,"t":"2026-05-28T04:00:00Z","v":1351028,"vw":318.493831},{"c":316.06,"h":317.83,"l":314.54,"n":51493,"o":317.77,"t":"2026-05-29T04:00:00Z","v":2857201,"vw":316.362485},{"c":320.41,"h":321.42,"l":313.23,"n":39208,"o":313.78,"t":"2026-06-01T04:00:00Z","v":1432023,"vw":319.332009},{"c":317.86,"h":319.35,"l":312.34,"n":33627,"o":317.58,"t":"2026-06-02T04:00:00Z","v":1051892,"vw":316.528438},{"c":315.6,"h":317.0375,"l":311.07,"n":38846,"o":316.16,"t":"2026-06-03T04:00:00Z","v":1618073,"vw":314.555289},{"c":322.24,"h":327.9,"l":318.8086,"n":41660,"o":321.17,"t":"2026-06-04T04:00:00Z","v":1580100,"vw":323.638428},{"c":328.53,"h":331.13,"l":324.115,"n":44012,"o":325,"t":"2026-06-05T04:00:00Z","v":1341386,"vw":327.990537},{"c":325.85,"h":328.83,"l":323.782,"n":41359,"o":325.49,"t":"2026-06-08T04:00:00Z","v":1470659,"vw":326.064772},{"c":331.59,"h":333.07,"l":321.55,"n":50032,"o":324.87,"t":"2026-06-09T04:00:00Z","v":1956312,"vw":330.382746},{"c":336.33,"h":340.76,"l":331,"n":46087,"o":334.48,"t":"2026-06-10T04:00:00Z","v":1749820,"vw":337.197203},{"c":335.17,"h":340.1,"l":334.39,"n":40713,"o":334.39,"t":"2026-06-11T04:00:00Z","v":1431406,"vw":337.226423},{"c":335.31,"h":338.2,"l":330.81,"n":40043,"o":335,"t":"2026-06-12T04:00:00Z","v":1378216,"vw":335.36652},{"c":329.51,"h":338.21,"l":327.98,"n":41057,"o":336.71,"t":"2026-06-15T04:00:00Z","v":1406112,"vw":331.102161},{"c":331.45,"h":333.15,"l":329.13,"n":33963,"o":330.8,"t":"2026-06-16T04:00:00Z","v":1751607,"vw":331.326794},{"c":326.69,"h":334.79,"l":325,"n":33180,"o":327.02,"t":"2026-06-17T04:00:00Z","v":1751330,"vw":328.075728},{"c":317.74,"h":328,"l":317.48,"n":39156,"o":327.86,"t":"2026-06-18T04:00:00Z","v":2383291,"vw":319.558494},{"c":313.63,"h":319.745,"l":313.62,"n":40774,"o":316.51,"t":"2026-06-22T04:00:00Z","v":2131742,"vw":314.639672},{"c":320.74,"h":323.57,"l":316.69,"n":42628,"o":318.29,"t":"2026-06-23T04:00:00Z","v":2627198,"vw":320.810992},{"c":325.48,"h":328.24,"l":319.22,"n":42626,"o":322.59,"t":"2026-06-24T04:00:00Z","v":2362559,"vw":325.113566},{"c":315.95,"h":328.455,"l":315.78,"n":40026,"o":324.49,"t":"2026-06-25T04:00:00Z","v":1744532,"vw":319.160376},{"c":328.69,"h":330.36,"l":316.82,"n":49860,"o":319.72,"t":"2026-06-26T04:00:00Z","v":5288617,"vw":327.468518},{"c":327.57,"h":330.43,"l":323.41,"n":41484,"o":324.97,"t":"2026-06-29T04:00:00Z","v":1387733,"vw":326.659199},{"c":331.69,"h":333.755,"l":322.2568,"n":44503,"o":327.07,"t":"2026-06-30T04:00:00Z","v":1589187,"vw":330.538763},{"c":343.56,"h":347.27,"l":327.83,"n":37485,"o":327.83,"t":"2026-07-01T04:00:00Z","v":1914106,"vw":343.800703},{"c":357.46,"h":357.54,"l":344.2,"n":34422,"o":346.41,"t":"2026-07-02T04:00:00Z","v":1183377,"vw":354.592181},{"c":356.91,"h":357.18,"l":351.3821,"n":36809,"o":356.71,"t":"2026-07-06T04:00:00Z","v":1218506,"vw":356.040973},{"c":359.82,"h":366.45,"l":357.065,"n":28675,"o":360,"t":"2026-07-07T04:00:00Z","v":830724,"vw":361.006317},{"c":357.51,"h":361.13,"l":357.0049,"n":23957,"o":360,"t":"2026-07-08T04:00:00Z","v":642052,"vw":358.2926},{"c":355.56,"h":357.4999,"l":353.1,"n":18782,"o":354.98,"t":"2026-07-09T04:00:00Z","v":602340,"vw":355.102179},{"c":356.94,"h":360,"l":353.79,"n":21114,"o":357.55,"t":"2026-07-10T04:00:00Z","v":998834,"vw":356.101608},{"c":367.35,"h":367.58,"l":360.12,"n":36229,"o":360.12,"t":"2026-07-13T04:00:00Z","v":1512137,"vw":365.045365},{"c":358.89,"h":365.78,"l":358.4,"n":32562,"o":364.29,"t":"2026-07-14T04:00:00Z","v":1168574,"vw":360.993546},{"c":355.15,"h":360.29,"l":350.455,"n":31536,"o":357.52,"t":"2026-07-15T04:00:00Z","v":1193940,"vw":355.680485},{"c":368.63,"h":368.64,"l":356.5601,"n":27371,"o":358.23,"t":"2026-07-16T04:00:00Z","v":1018199,"vw":365.914475},{"c":367.21,"h":375.915,"l":365.63,"n":35165,"o":370,"t":"2026-07-17T04:00:00Z","v":1445860,"vw":368.123373},{"c":362.78,"h":366,"l":361.11,"n":33958,"o":364.87,"t":"2026-07-20T04:00:00Z","v":1074506,"vw":363.302776},{"c":359.4,"h":362.995,"l":354.8,"n":32303,"o":359.08,"t":"2026-07-21T04:00:00Z","v":1371479,"vw":358.654709},{"c":352.33,"h":359.97,"l":350.96,"n":39581,"o":359.65,"t":"2026-07-22T04:00:00Z","v":1813491,"vw":352.84795},{"c":355.78,"h":355.79,"l":350.83,"n":25236,"o":352.59,"t":"2026-07-23T04:00:00Z","v":1178388,"vw":354.033644},{"c":361.7,"h":362.605,"l":355.65,"n":23337,"o":355.93,"t":"2026-07-24T04:00:00Z","v":785193,"vw":360.848394},{"c":367.17,"h":369.75,"l":359.8,"n":31655,"o":362.03,"t":"2026-07-27T04:00:00Z","v":1590849,"vw":367.845603},{"c":381.26,"h":382.34,"l":367.17,"n":38127,"o":370,"t":"2026-07-28T04:00:00Z","v":1508479,"vw":380.051533},{"c":377.16,"h":379.5,"l":362.255,"n":52104,"o":367.64,"t":"2026-07-29T04:00:00Z","v":2010927,"vw":375.63725},{"c":366.57,"h":370.49,"l":358.49,"n":60275,"o":367.19,"t":"2026-07-30T04:00:00Z","v":4228046,"vw":362.983804},{"c":360.55,"h":365.02,"l":359.78,"n":35492,"o":363.075,"t":"2026-07-31T04:00:00Z","v":1316224,"vw":361.639211},{"c":357.63,"h":366.32,"l":356.1214,"n":34053,"o":362.04,"t":"2026-08-03T04:00:00Z","v":1950457,"vw":358.460897},{"c":356.65,"h":357.09,"l":350.23,"n":32811,"o":353.37,"t":"2026-08-04T04:00:00Z","v":1433862,"vw":355.191017},{"c":359.97,"h":360.595,"l":355.22,"n":23410,"o":356.96,"t":"2026-08-05T04:00:00Z","v":657488,"vw":359.195845},{"c":360.75,"h":364.99,"l":356.84,"n":25383,"o":362.95,"t":"2026-08-06T04:00:00Z","v":1140341,"vw":359.670753},{"c":358.3,"h":360.6,"l":354.61,"n":19387,"o":357.51,"t":"2026-08-07T04:00:00Z","v":929039,"vw":357.921147},{"c":356.97,"h":359.53,"l":354.995,"n":22118,"o":357.705,"t":"2026-08-10T04:00:00Z","v":705602,"vw":356.843409},{"c":356.46,"h":359.1,"l":354,"n":17655,"o":354,"t":"2026-08-11T04:00:00Z","v":403632,"vw":356.868286},{"c":352.36,"h":355.91,"l":349.99,"n":20835,"o":354,"t":"2026-08-12T04:00:00Z","v":626235,"vw":352.3485},{"c":357.08,"h":358.55,"l":349.33,"n":27111,"o":354.33,"t":"2026-08-13T04:00:00Z","v":810401,"vw":355.382119},{"c":355.83,"h":359.98,"l":353.78,"n":22938,"o":357.08,"t":"2026-08-14T04:00:00Z","v":704717,"vw":356.092357},{"c":347.22,"h":355.27,"l":346.5,"n":25199,"o":354,"t":"2026-08-17T04:00:00Z","v":709962,"vw":348.835962},{"c":343.2,"h":350.13,"l":343.03,"n":28923,"o":343.2,"t":"2026-08-18T04:00:00Z","v":921778,"vw":345.234516},{"c":348.43,"h":352.84,"l":341.75,"n":24938,"o":344.23,"t":"2026-08-19T04:00:00Z","v":616194,"vw":348.824697},{"c":351.93,"h":356.12,"l":346.32,"n":24548,"o":348.9,"t":"2026-08-20T04:00:00Z","v":733591,"vw":352.239371},{"c":355.11,"h":356.86,"l":350.565,"n":18913,"o":352.39,"t":"2026-08-21T04:00:00Z","v":747331,"vw":354.513453},{"c":359.1,"h":361.725,"l":356.495,"n":24602,"o":358.52,"t":"2026-08-24T04:00:00Z","v":627560,"vw":359.1907},{"c":354.83,"h":360.3,"l":354.14,"n":20302,"o":357,"t":"2026-08-25T04:00:00Z","v":616509,"vw":355.956839},{"c":353.98,"h":356.455,"l":353.19,"n":18587,"o":354.63,"t":"2026-08-26T04:00:00Z","v":594339,"vw":354.581287},{"c":349.56,"h":352.88,"l":348.03,"n":22071,"o":350.51,"t":"2026-08-27T04:00:00Z","v":688736,"vw":349.534027},{"c":355.4,"h":358.7119,"l":349.76,"n":17428,"o":350.96,"t":"2026-08-28T04:00:00Z","v":669354,"vw":355.002478},{"c":321.52,"h":343.26,"l":320.21,"n":54989,"o":340,"t":"2026-08-31T04:00:00Z","v":2434936,"vw":325.268118},{"c":326.3,"h":328.52,"l":312.92,"n":62462,"o":321.415,"t":"2026-09-01T04:00:00Z","v":2422926,"vw":323.679671},{"c":330.88,"h":331.6,"l":324.7925,"n":46881,"o":327.7,"t":"2026-09-02T04:00:00Z","v":2188833,"vw":329.203197},{"c":327,"h":336.45,"l":325.6775,"n":38000,"o":332,"t":"2026-09-03T04:00:00Z","v":1463742,"vw":327.981326},{"c":323.09,"h":328.84,"l":321.49,"n":41923,"o":328.18,"t":"2026-09-04T04:00:00Z","v":1466791,"vw":323.434079},{"c":315.79,"h":321.57,"l":314.95,"n":46449,"o":316.78,"t":"2026-09-08T04:00:00Z","v":1926184,"vw":317.931989},{"c":304.69,"h":315.67,"l":303.59,"n":52744,"o":313.45,"t":"2026-09-09T04:00:00Z","v":2266435,"vw":306.941748},{"c":307.77,"h":310.04,"l":304.2,"n":51514,"o":304.97,"t":"2026-09-10T04:00:00Z","v":2448927,"vw":307.49531},{"c":302.69,"h":311.885,"l":302.44,"n":49405,"o":310.85,"t":"2026-09-11T04:00:00Z","v":2237119,"vw":304.482557},{"c":311.54,"h":312.39,"l":305.92,"n":59950,"o":308.08,"t":"2026-09-14T04:00:00Z","v":2878289,"vw":309.77716},{"c":304.67,"h":311.975,"l":304.59,"n":46618,"o":311.6,"t":"2026-09-15T04:00:00Z","v":1799522,"vw":307.342473},{"c":300.57,"h":304.06,"l":298.48,"n":66094,"o":303.4,"t":"2026-09-16T04:00:00Z","v":3194205,"vw":301.171356},{"c":296.05,"h":302.1218,"l":295.78,"n":57041,"o":299.54,"t":"2026-09-17T04:00:00Z","v":3273437,"vw":297.109411},{"c":295.64,"h":297.73,"l":293,"n":43199,"o":294.25,"t":"2026-09-18T04:00:00Z","v":3187684,"vw":295.598806},{"c":290.82,"h":297.87,"l":290.7,"n":39528,"o":297.01,"t":"2026-09-21T04:00:00Z","v":1936402,"vw":291.812434},{"c":286.1,"h":293.55,"l":282.7,"n":53466,"o":291.06,"t":"2026-09-22T04:00:00Z","v":2543831,"vw":285.81064},{"c":281.6,"h":286.7999,"l":281.18,"n":42819,"o":284.67,"t":"2026-09-23T04:00:00Z","v":1795150,"vw":282.436682},{"c":276.09,"h":283.03,"l":275.38,"n":67773,"o":281.6,"t":"2026-09-24T04:00:00Z","v":2711669,"vw":276.962423},{"c":277.99,"h":280.98,"l":276.52,"n":41828,"o":277,"t":"2026-09-25T04:00:00Z","v":1642579,"vw":278.802092},{"c":272.1,"h":278.395,"l":270,"n":48199,"o":277.5,"t":"2026-09-28T04:00:00Z","v":1852513,"vw":271.851821},{"c":275.9,"h":276.97,"l":269.02,"n":46186,"o":269.91,"t":"2026-09-29T04:00:00Z","v":1988416,"vw":274.010167},{"c":276.77,"h":278.19,"l":273.8,"n":45430,"o":275.78,"t":"2026-09-30T04:00:00Z","v":2300500,"vw":276.463369},{"c":275.95,"h":279.49,"l":274.81,"n":44064,"o":277.48,"t":"2026-10-01T04:00:00Z","v":2007679,"vw":276.237641},{"c":269.45,"h":276.3899,"l":268.9,"n":41563,"o":274.96,"t":"2026-10-02T04:00:00Z","v":1609455,"vw":270.705108},{"c":272.05,"h":272.37,"l":266.33,"n":33931,"o":267.59,"t":"2026-10-05T04:00:00Z","v":1366458,"vw":270.561216},{"c":273.99,"h":274.71,"l":270.1,"n":36231,"o":270.83,"t":"2026-10-06T04:00:00Z","v":1382722,"vw":273.53668},{"c":270.47,"h":275.31,"l":269.72,"n":40434,"o":275.07,"t":"2026-10-07T04:00:00Z","v":1541421,"vw":271.086712},{"c":277.12,"h":277.9,"l":270.03,"n":41201,"o":271.29,"t":"2026-10-08T04:00:00Z","v":1977350,"vw":276.037857},{"c":273.47,"h":277.49,"l":272.83,"n":44840,"o":276.63,"t":"2026-10-09T04:00:00Z","v":1912079,"vw":274.174562},{"c":274.78,"h":276.01,"l":273.24,"n":36052,"o":274.87,"t":"2026-10-12T04:00:00Z","v":1673598,"vw":274.569031},{"c":274.71,"h":277.62,"l":272.39,"n":34513,"o":275.99,"t":"2026-10-13T04:00:00Z","v":1454303,"vw":274.855258},{"c":275.35,"h":277.25,"l":272.0425,"n":43568,"o":275.63,"t":"2026-10-14T04:00:00Z","v":1700091,"vw":275.279626},{"c":286.8,"h":288.47,"l":279.85,"n":63570,"o":279.85,"t":"2026-10-15T04:00:00Z","v":2331657,"vw":286.55497},{"c":292.55,"h":292.73,"l":287.74,"n":49644,"o":288.79,"t":"2026-10-16T04:00:00Z","v":1840540,"vw":290.745883},{"c":289.74,"h":291.91,"l":287.18,"n":41566,"o":289.03,"t":"2026-10-19T04:00:00Z","v":1522148,"vw":289.4528},{"c":296.71,"h":298.55,"l":290,"n":41313,"o":292.59,"t":"2026-10-20T04:00:00Z","v":1477888,"vw":295.483602},{"c":294.35,"h":297,"l":293.32,"n":29181,"o":296.58,"t":"2026-10-21T04:00:00Z","v":1009925,"vw":294.613348},{"c":306.8,"h":306.95,"l":296.01,"n":40289,"o":296.01,"t":"2026-10-22T04:00:00Z","v":1637008,"vw":305.141522}],"volatilityBars":[{"c":296.55,"h":296.55,"l":296.55,"n":2,"o":296.55,"t":"2026-09-21T08:15:00Z","v":85,"vw":296.55},{"c":296.55,"h":296.55,"l":296.55,"n":3,"o":296.55,"t":"2026-09-21T08:30:00Z","v":267,"vw":296.55},{"c":296.01,"h":296.01,"l":296.01,"n":4,"o":296.01,"t":"2026-09-21T09:45:00Z","v":102,"vw":296.01},{"c":295.6,"h":296.19,"l":295.5,"n":12,"o":296.19,"t":"2026-09-21T11:00:00Z","v":358,"vw":295.823647},{"c":293.17,"h":297.87,"l":292.69,"n":1226,"o":297.01,"t":"2026-09-21T13:30:00Z","v":44777,"vw":295.214333},{"c":294.42,"h":294.78,"l":292.69,"n":871,"o":292.69,"t":"2026-09-21T13:45:00Z","v":17615,"vw":293.904834},{"c":294.8,"h":294.99,"l":293.38,"n":1353,"o":294.29,"t":"2026-09-21T14:00:00Z","v":33547,"vw":294.3065},{"c":294.14,"h":295.3799,"l":294.14,"n":1486,"o":294.8,"t":"2026-09-21T14:15:00Z","v":42636,"vw":294.983037},{"c":294.01,"h":294.08,"l":293.25,"n":1238,"o":294.05,"t":"2026-09-21T14:30:00Z","v":20044,"vw":293.683572},{"c":293.325,"h":294.18,"l":293.28,"n":1219,"o":294.01,"t":"2026-09-21T14:45:00Z","v":28441,"vw":293.724173},{"c":292.74,"h":293.26,"l":292.5,"n":1616,"o":293.2,"t":"2026-09-21T15:00:00Z","v":47671,"vw":292.764368},{"c":292.89,"h":293.56,"l":292.715,"n":1726,"o":292.74,"t":"2026-09-21T15:15:00Z","v":53573,"vw":293.244991},{"c":293.43,"h":293.43,"l":292.78,"n":1096,"o":293.03,"t":"2026-09-21T15:30:00Z","v":22122,"vw":293.153409},{"c":292.99,"h":293.62,"l":292.79,"n":1154,"o":293.46,"t":"2026-09-21T15:45:00Z","v":20413,"vw":293.216263},{"c":293.45,"h":293.65,"l":292.91,"n":1233,"o":292.995,"t":"2026-09-21T16:00:00Z","v":25718,"vw":293.290549},{"c":293.11,"h":293.55,"l":293.03,"n":962,"o":293.435,"t":"2026-09-21T16:15:00Z","v":19437,"vw":293.298568},{"c":293.245,"h":293.39,"l":292.74,"n":1112,"o":293.1,"t":"2026-09-21T16:30:00Z","v":23247,"vw":293.083388},{"c":292.99,"h":293.46,"l":292.675,"n":1206,"o":293.265,"t":"2026-09-21T16:45:00Z","v":32662,"vw":292.951966},{"c":292.56,"h":292.995,"l":292.52,"n":1090,"o":292.995,"t":"2026-09-21T17:00:00Z","v":27768,"vw":292.705281},{"c":292.61,"h":293.05,"l":292.5,"n":1287,"o":292.635,"t":"2026-09-21T17:15:00Z","v":35955,"vw":292.719344},{"c":292.085,"h":292.83,"l":291.98,"n":1341,"o":292.61,"t":"2026-09-21T17:30:00Z","v":41436,"vw":292.351062},{"c":292.57,"h":292.59,"l":292.105,"n":841,"o":292.1608,"t":"2026-09-21T17:45:00Z","v":15609,"vw":292.373822},{"c":291.795,"h":292.64,"l":291.795,"n":1582,"o":292.64,"t":"2026-09-21T18:00:00Z","v":40933,"vw":292.257685},{"c":291.92,"h":292.14,"l":291.44,"n":1479,"o":291.8778,"t":"2026-09-21T18:15:00Z","v":35737,"vw":291.725281},{"c":292.41,"h":292.41,"l":291.77,"n":1359,"o":291.83,"t":"2026-09-21T18:30:00Z","v":30801,"vw":292.195341},{"c":292.91,"h":292.91,"l":292.36,"n":1256,"o":292.4,"t":"2026-09-21T18:45:00Z","v":29300,"vw":292.587047},{"c":293.015,"h":293.1,"l":292.74,"n":1332,"o":292.91,"t":"2026-09-21T19:00:00Z","v":31639,"vw":292.896902},{"c":292.46,"h":293.12,"l":292.46,"n":1777,"o":292.97,"t":"2026-09-21T19:15:00Z","v":41481,"vw":292.837579},{"c":292.29,"h":292.61,"l":292.17,"n":2272,"o":292.44,"t":"2026-09-21T19:30:00Z","v":70418,"vw":292.416884},{"c":290.79,"h":292.29,"l":290.7,"n":6075,"o":292.22,"t":"2026-09-21T19:45:00Z","v":187735,"vw":291.288691},{"c":290.82,"h":290.82,"l":290.82,"n":105,"o":290.82,"t":"2026-09-21T20:00:00Z","v":766377,"vw":290.82},{"c":290.82,"h":290.82,"l":290.82,"n":4,"o":290.82,"t":"2026-09-21T20:15:00Z","v":410,"vw":290.82},{"c":291.4768,"h":291.4768,"l":291.2114,"n":3,"o":291.2114,"t":"2026-09-22T11:45:00Z","v":460,"vw":291.240889},{"c":291.98,"h":291.98,"l":291.98,"n":2,"o":291.98,"t":"2026-09-22T13:00:00Z","v":41,"vw":291.98},{"c":288.021,"h":293.55,"l":287.36,"n":1483,"o":291.06,"t":"2026-09-22T13:30:00Z","v":49120,"vw":289.548336},{"c":285.745,"h":288.1664,"l":285.645,"n":1805,"o":288.08,"t":"2026-09-22T13:45:00Z","v":43705,"vw":286.973263},{"c":285.445,"h":286.67,"l":285.27,"n":1932,"o":285.71,"t":"2026-09-22T14:00:00Z","v":56904,"vw":285.867997},{"c":282.93,"h":285.52,"l":282.7,"n":3594,"o":285.42,"t":"2026-09-22T14:15:00Z","v":119012,"vw":283.986967},{"c":285.11,"h":285.33,"l":282.82,"n":2039,"o":282.94,"t":"2026-09-22T14:30:00Z","v":58797,"vw":283.949548},{"c":284.65,"h":285.69,"l":284.59,"n":2507,"o":285.04,"t":"2026-09-22T14:45:00Z","v":93160,"vw":285.084873},{"c":284.3,"h":285.03,"l":284.21,"n":1885,"o":284.85,"t":"2026-09-22T15:00:00Z","v":54638,"vw":284.59102},{"c":284.075,"h":285.28,"l":283.805,"n":1822,"o":284.3,"t":"2026-09-22T15:15:00Z","v":53693,"vw":284.433648},{"c":284.545,"h":284.73,"l":283.61,"n":2115,"o":284.02,"t":"2026-09-22T15:30:00Z","v":69218,"vw":284.237658},{"c":284.7,"h":284.88,"l":284.04,"n":2121,"o":284.545,"t":"2026-09-22T15:45:00Z","v":67481,"vw":284.511779},{"c":285.64,"h":285.78,"l":284.67,"n":1912,"o":284.74,"t":"2026-09-22T16:00:00Z","v":66773,"vw":284.993097},{"c":286.5,"h":286.52,"l":285.33,"n":1466,"o":285.595,"t":"2026-09-22T16:15:00Z","v":34504,"vw":285.695183},{"c":286.33,"h":286.85,"l":286.19,"n":1465,"o":286.53,"t":"2026-09-22T16:30:00Z","v":34693,"vw":286.547284},{"c":286.595,"h":287.12,"l":286.22,"n":1467,"o":286.325,"t":"2026-09-22T16:45:00Z","v":38977,"vw":286.604843},{"c":286.18,"h":286.83,"l":286.08,"n":1453,"o":286.62,"t":"2026-09-22T17:00:00Z","v":33136,"vw":286.442554},{"c":285.5599,"h":286.38,"l":285.38,"n":1313,"o":286.17,"t":"2026-09-22T17:15:00Z","v":34893,"vw":285.944538},{"c":285.7701,"h":285.87,"l":285.29,"n":1232,"o":285.375,"t":"2026-09-22T17:30:00Z","v":29916,"vw":285.540891},{"c":286.78,"h":286.805,"l":285.77,"n":1661,"o":285.77,"t":"2026-09-22T17:45:00Z","v":42340,"vw":286.232151},{"c":286.06,"h":287.07,"l":285.98,"n":1753,"o":286.81,"t":"2026-09-22T18:00:00Z","v":47327,"vw":286.529804},{"c":285.785,"h":286.37,"l":285.65,"n":1359,"o":286.11,"t":"2026-09-22T18:15:00Z","v":32357,"vw":285.981911},{"c":285.47,"h":286.05,"l":285.43,"n":1462,"o":285.785,"t":"2026-09-22T18:30:00Z","v":35465,"vw":285.808333},{"c":286.275,"h":286.36,"l":285.51,"n":1548,"o":285.51,"t":"2026-09-22T18:45:00Z","v":37990,"vw":286.028101},{"c":286.4,"h":286.5,"l":285.96,"n":1824,"o":286.275,"t":"2026-09-22T19:00:00Z","v":47149,"vw":286.207239},{"c":286.895,"h":287.02,"l":286.335,"n":2329,"o":286.395,"t":"2026-09-22T19:15:00Z","v":58970,"vw":286.766771},{"c":285.79,"h":286.89,"l":285.74,"n":2483,"o":286.89,"t":"2026-09-22T19:30:00Z","v":58578,"vw":286.184161},{"c":286.03,"h":286.21,"l":284.94,"n":7215,"o":285.81,"t":"2026-09-22T19:45:00Z","v":247901,"vw":285.795978},{"c":286.1,"h":286.1,"l":286,"n":95,"o":286,"t":"2026-09-22T20:00:00Z","v":988956,"vw":286.099057},{"c":286.9,"h":286.9,"l":286.9,"n":2,"o":286.9,"t":"2026-09-23T10:00:00Z","v":75,"vw":286.9},{"c":286.1,"h":286.1,"l":286.1,"n":4,"o":286.1,"t":"2026-09-23T13:15:00Z","v":102,"vw":286.1},{"c":283.83,"h":286.7999,"l":283.38,"n":879,"o":284.67,"t":"2026-09-23T13:30:00Z","v":29362,"vw":284.598277},{"c":283.655,"h":285.31,"l":283.47,"n":826,"o":284.04,"t":"2026-09-23T13:45:00Z","v":21113,"vw":284.348252},{"c":285.452,"h":285.452,"l":283.23,"n":1226,"o":283.655,"t":"2026-09-23T14:00:00Z","v":25868,"vw":283.812179},{"c":284.47,"h":285.66,"l":284.02,"n":1147,"o":285.12,"t":"2026-09-23T14:15:00Z","v":25597,"vw":284.881563},{"c":285.06,"h":285.78,"l":284.47,"n":1131,"o":284.55,"t":"2026-09-23T14:30:00Z","v":26909,"vw":285.119},{"c":284.15,"h":285.58,"l":283.93,"n":1493,"o":284.995,"t":"2026-09-23T14:45:00Z","v":54385,"vw":284.767387},{"c":283.0775,"h":284.15,"l":282.78,"n":1396,"o":284.07,"t":"2026-09-23T15:00:00Z","v":33026,"vw":283.56163},{"c":282.4725,"h":283.61,"l":282.34,"n":1289,"o":283.095,"t":"2026-09-23T15:15:00Z","v":31103,"vw":283.086615},{"c":282.68,"h":282.89,"l":282.32,"n":1378,"o":282.52,"t":"2026-09-23T15:30:00Z","v":28634,"vw":282.606165},{"c":283.17,"h":283.38,"l":282.45,"n":1305,"o":282.54,"t":"2026-09-23T15:45:00Z","v":29237,"vw":282.818772},{"c":282.67,"h":283.28,"l":282.52,"n":1098,"o":283.28,"t":"2026-09-23T16:00:00Z","v":27956,"vw":282.731189},{"c":283.315,"h":283.34,"l":282.28,"n":1294,"o":282.73,"t":"2026-09-23T16:15:00Z","v":34292,"vw":282.687628},{"c":283.085,"h":283.48,"l":282.91,"n":1196,"o":283.23,"t":"2026-09-23T16:30:00Z","v":28834,"vw":283.110354},{"c":283.135,"h":283.46,"l":282.78,"n":1149,"o":283.04,"t":"2026-09-23T16:45:00Z","v":25644,"vw":283.062469},{"c":282.46,"h":283.3,"l":282.46,"n":1117,"o":283.2,"t":"2026-09-23T17:00:00Z","v":26608,"vw":282.789925},{"c":283.65,"h":283.82,"l":281.86,"n":2742,"o":282.46,"t":"2026-09-23T17:15:00Z","v":121745,"vw":282.844219},{"c":283.24,"h":283.97,"l":282.71,"n":2622,"o":283.7399,"t":"2026-09-23T17:30:00Z","v":111380,"vw":283.399246},{"c":282.465,"h":283.59,"l":282.03,"n":1651,"o":283.305,"t":"2026-09-23T17:45:00Z","v":55723,"vw":282.706317},{"c":282.615,"h":282.67,"l":282.01,"n":1571,"o":282.47,"t":"2026-09-23T18:00:00Z","v":45229,"vw":282.34513},{"c":282.04,"h":282.7299,"l":282.04,"n":1473,"o":282.61,"t":"2026-09-23T18:15:00Z","v":42402,"vw":282.347272},{"c":281.95,"h":282.1799,"l":281.71,"n":1489,"o":282.04,"t":"2026-09-23T18:30:00Z","v":44494,"vw":281.955918},{"c":282.085,"h":282.28,"l":281.65,"n":1287,"o":281.88,"t":"2026-09-23T18:45:00Z","v":38184,"vw":281.913344},{"c":282.255,"h":282.3,"l":281.81,"n":1423,"o":282.085,"t":"2026-09-23T19:00:00Z","v":35352,"vw":282.070692},{"c":282.15,"h":282.37,"l":281.85,"n":1458,"o":282.255,"t":"2026-09-23T19:15:00Z","v":37594,"vw":282.119988},{"c":282.09,"h":282.3733,"l":281.84,"n":2212,"o":282.24,"t":"2026-09-23T19:30:00Z","v":68428,"vw":282.021488},{"c":281.59,"h":282.35,"l":281.18,"n":6140,"o":282.09,"t":"2026-09-23T19:45:00Z","v":203804,"vw":281.593861},{"c":282.2,"h":284,"l":281.6,"n":103,"o":281.6,"t":"2026-09-23T20:00:00Z","v":420973,"vw":281.600921},{"c":281.77,"h":281.77,"l":281.6,"n":9,"o":281.6,"t":"2026-09-23T20:15:00Z","v":5065,"vw":281.606804},{"c":282.4,"h":282.4,"l":282.05,"n":27,"o":282.05,"t":"2026-09-23T20:30:00Z","v":367,"vw":282.166667},{"c":282.46,"h":282.47,"l":282.17,"n":26,"o":282.47,"t":"2026-09-23T20:45:00Z","v":883,"vw":282.29663},{"c":282.37,"h":283.29,"l":282.36,"n":77,"o":282.4,"t":"2026-09-23T21:00:00Z","v":2435,"vw":282.516808},{"c":283.2764,"h":283.35,"l":283.2764,"n":3,"o":283.35,"t":"2026-09-23T21:15:00Z","v":15217,"vw":283.297429},{"c":282.9768,"h":282.9999,"l":282.9768,"n":4,"o":282.9999,"t":"2026-09-23T21:45:00Z","v":4308,"vw":282.99066},{"c":283,"h":283,"l":283,"n":5,"o":283,"t":"2026-09-23T22:00:00Z","v":150,"vw":283},{"c":282.95,"h":282.95,"l":282.95,"n":1,"o":282.95,"t":"2026-09-23T22:15:00Z","v":50,"vw":282.95},{"c":283,"h":283,"l":283,"n":1,"o":283,"t":"2026-09-23T22:45:00Z","v":1000,"vw":283},{"c":282.5674,"h":282.892,"l":282.47,"n":6,"o":282.892,"t":"2026-09-23T23:00:00Z","v":219,"vw":282.629801},{"c":282.6,"h":282.97,"l":282.6,"n":7,"o":282.94,"t":"2026-09-23T23:45:00Z","v":251,"vw":282.85},{"c":282.97,"h":283.5,"l":282.97,"n":27,"o":283.13,"t":"2026-09-24T08:00:00Z","v":1186,"vw":283.233358},{"c":283.05,"h":283.05,"l":283.05,"n":1,"o":283.05,"t":"2026-09-24T08:15:00Z","v":70,"vw":283.05},{"c":283.6,"h":283.6,"l":283.6,"n":1,"o":283.6,"t":"2026-09-24T08:45:00Z","v":100,"vw":283.6},{"c":283.84,"h":283.84,"l":283.84,"n":2,"o":283.84,"t":"2026-09-24T10:30:00Z","v":100,"vw":283.84},{"c":283.75,"h":283.79,"l":283.75,"n":8,"o":283.79,"t":"2026-09-24T10:45:00Z","v":178,"vw":283.763154},{"c":283.65,"h":283.65,"l":283.5,"n":12,"o":283.5,"t":"2026-09-24T11:00:00Z","v":564,"vw":283.633516},{"c":283.66,"h":284.34,"l":283.66,"n":7,"o":284.34,"t":"2026-09-24T11:15:00Z","v":217,"vw":283.816066},{"c":283.69,"h":283.73,"l":283.69,"n":8,"o":283.72,"t":"2026-09-24T11:30:00Z","v":270,"vw":283.709444},{"c":284.4,"h":284.4,"l":284.32,"n":51,"o":284.32,"t":"2026-09-24T11:45:00Z","v":976,"vw":284.333945},{"c":284,"h":284.07,"l":284,"n":17,"o":284.01,"t":"2026-09-24T12:00:00Z","v":1877,"vw":284.012},{"c":284.89,"h":284.89,"l":284.89,"n":4,"o":284.89,"t":"2026-09-24T12:15:00Z","v":100,"vw":284.89},{"c":284.4,"h":284.4,"l":284.4,"n":2,"o":284.4,"t":"2026-09-24T12:30:00Z","v":70,"vw":284.4},{"c":284.4,"h":284.8,"l":284.4,"n":8,"o":284.7999,"t":"2026-09-24T13:00:00Z","v":610,"vw":284.672718},{"c":281.51,"h":284.31,"l":281.51,"n":81,"o":284.31,"t":"2026-09-24T13:15:00Z","v":2565,"vw":283.266101},{"c":278.75,"h":283.03,"l":278,"n":2211,"o":281.6,"t":"2026-09-24T13:30:00Z","v":99364,"vw":280.535982},{"c":279.7025,"h":280.2,"l":278.09,"n":1764,"o":278.5,"t":"2026-09-24T13:45:00Z","v":61852,"vw":278.991422},{"c":280.01,"h":280.37,"l":279.26,"n":1845,"o":279.7,"t":"2026-09-24T14:00:00Z","v":61155,"vw":279.759166},{"c":277.85,"h":280.23,"l":277.85,"n":1503,"o":280.01,"t":"2026-09-24T14:15:00Z","v":44666,"vw":279.204005},{"c":278.17,"h":278.8,"l":277.67,"n":1772,"o":277.83,"t":"2026-09-24T14:30:00Z","v":51700,"vw":278.185593},{"c":278.06,"h":278.28,"l":277.54,"n":1647,"o":278.25,"t":"2026-09-24T14:45:00Z","v":59101,"vw":277.869259},{"c":278.03,"h":278.8,"l":277.8,"n":1833,"o":277.8,"t":"2026-09-24T15:00:00Z","v":55180,"vw":278.393517},{"c":277.97,"h":278.19,"l":277.6,"n":1746,"o":277.95,"t":"2026-09-24T15:15:00Z","v":54989,"vw":277.857193},{"c":277.59,"h":278.11,"l":277.22,"n":2132,"o":277.8,"t":"2026-09-24T15:30:00Z","v":75440,"vw":277.656259},{"c":277.66,"h":277.79,"l":277.28,"n":2063,"o":277.59,"t":"2026-09-24T15:45:00Z","v":70320,"vw":277.542323},{"c":276.66,"h":277.66,"l":276.38,"n":2520,"o":277.6,"t":"2026-09-24T16:00:00Z","v":85111,"vw":276.934027},{"c":277.5,"h":277.82,"l":276.66,"n":3204,"o":276.69,"t":"2026-09-24T16:15:00Z","v":125637,"vw":277.422526},{"c":277.65,"h":278.06,"l":277.32,"n":1937,"o":277.52,"t":"2026-09-24T16:30:00Z","v":77570,"vw":277.648892},{"c":277.24,"h":278.04,"l":276.94,"n":2485,"o":277.575,"t":"2026-09-24T16:45:00Z","v":99191,"vw":277.470513},{"c":276.8225,"h":277.21,"l":276.36,"n":1993,"o":277.16,"t":"2026-09-24T17:00:00Z","v":61373,"vw":276.690944},{"c":276.38,"h":277.07,"l":276.32,"n":1954,"o":276.805,"t":"2026-09-24T17:15:00Z","v":63558,"vw":276.573095},{"c":276.56,"h":276.82,"l":276.31,"n":2065,"o":276.39,"t":"2026-09-24T17:30:00Z","v":57899,"vw":276.564629},{"c":276.94,"h":277.05,"l":276.42,"n":1842,"o":276.595,"t":"2026-09-24T17:45:00Z","v":46794,"vw":276.695791},{"c":276.185,"h":276.94,"l":276.11,"n":2374,"o":276.94,"t":"2026-09-24T18:00:00Z","v":68140,"vw":276.454147},{"c":276.175,"h":276.32,"l":275.54,"n":2847,"o":276.185,"t":"2026-09-24T18:15:00Z","v":108950,"vw":276.043387},{"c":276.555,"h":276.62,"l":275.585,"n":2213,"o":276.18,"t":"2026-09-24T18:30:00Z","v":62052,"vw":276.039994},{"c":276.85,"h":276.9,"l":275.86,"n":2612,"o":276.555,"t":"2026-09-24T18:45:00Z","v":82594,"vw":276.398731},{"c":276.61,"h":276.87,"l":276.43,"n":2952,"o":276.835,"t":"2026-09-24T19:00:00Z","v":80105,"vw":276.654534},{"c":275.915,"h":276.56,"l":275.38,"n":3299,"o":276.56,"t":"2026-09-24T19:15:00Z","v":85636,"vw":275.800542},{"c":276.52,"h":276.74,"l":275.62,"n":3496,"o":275.915,"t":"2026-09-24T19:30:00Z","v":101035,"vw":276.336392},{"c":275.57,"h":276.56,"l":275.57,"n":10976,"o":276.48,"t":"2026-09-24T19:45:00Z","v":385196,"vw":276.014138},{"c":276.09,"h":276.09,"l":276.04,"n":77,"o":276.04,"t":"2026-09-24T20:00:00Z","v":430286,"vw":276.089988},{"c":277,"h":278.46,"l":277,"n":3,"o":278.46,"t":"2026-09-24T21:15:00Z","v":150,"vw":277.424539},{"c":277.19,"h":277.19,"l":277.19,"n":2,"o":277.19,"t":"2026-09-24T23:45:00Z","v":88,"vw":277.19},{"c":277.76,"h":277.76,"l":277.18,"n":6,"o":277.18,"t":"2026-09-25T08:00:00Z","v":232,"vw":277.47},{"c":278.4718,"h":278.4718,"l":278.4718,"n":1,"o":278.4718,"t":"2026-09-25T11:00:00Z","v":200,"vw":278.4718},{"c":278,"h":278,"l":278,"n":1,"o":278,"t":"2026-09-25T12:15:00Z","v":100,"vw":278},{"c":276.67,"h":276.67,"l":276.67,"n":2,"o":276.67,"t":"2026-09-25T13:00:00Z","v":41,"vw":276.67},{"c":279.59,"h":280.16,"l":276.52,"n":1838,"o":277,"t":"2026-09-25T13:30:00Z","v":95864,"vw":278.255331},{"c":279.41,"h":280.07,"l":278.76,"n":1161,"o":279.7,"t":"2026-09-25T13:45:00Z","v":33341,"vw":279.228783},{"c":280.17,"h":280.17,"l":278.77,"n":1509,"o":279.25,"t":"2026-09-25T14:00:00Z","v":53646,"vw":279.276271},{"c":280.095,"h":280.52,"l":279.65,"n":1277,"o":280.21,"t":"2026-09-25T14:15:00Z","v":29923,"vw":280.105501},{"c":280.4,"h":280.98,"l":279.82,"n":1090,"o":280.17,"t":"2026-09-25T14:30:00Z","v":27984,"vw":280.275611},{"c":280.51,"h":280.9,"l":280.25,"n":1122,"o":280.42,"t":"2026-09-25T14:45:00Z","v":24999,"vw":280.572224},{"c":279.735,"h":280.72,"l":279.53,"n":1270,"o":280.57,"t":"2026-09-25T15:00:00Z","v":27976,"vw":280.2221},{"c":279.985,"h":280.52,"l":279.47,"n":1448,"o":279.74,"t":"2026-09-25T15:15:00Z","v":35404,"vw":279.966251},{"c":279.12,"h":280.305,"l":279.12,"n":1401,"o":280.04,"t":"2026-09-25T15:30:00Z","v":42362,"vw":279.950127},{"c":279.5975,"h":279.67,"l":279.08,"n":1016,"o":279.115,"t":"2026-09-25T15:45:00Z","v":25391,"vw":279.384064},{"c":280.32,"h":280.53,"l":279.58,"n":1200,"o":279.69,"t":"2026-09-25T16:00:00Z","v":27429,"vw":280.021177},{"c":279.72,"h":280.385,"l":279.72,"n":939,"o":280.3,"t":"2026-09-25T16:15:00Z","v":19129,"vw":280.050961},{"c":279.91,"h":280.15,"l":279.34,"n":1500,"o":279.7775,"t":"2026-09-25T16:30:00Z","v":43465,"vw":279.792278},{"c":279.65,"h":279.925,"l":279.4,"n":1349,"o":279.83,"t":"2026-09-25T16:45:00Z","v":38979,"vw":279.616938},{"c":279.88,"h":280.13,"l":279.49,"n":1143,"o":279.64,"t":"2026-09-25T17:00:00Z","v":45925,"vw":279.803958},{"c":280.14,"h":280.18,"l":279.665,"n":1101,"o":279.88,"t":"2026-09-25T17:15:00Z","v":27204,"vw":279.934754},{"c":279.7,"h":280.245,"l":279.62,"n":1198,"o":280.165,"t":"2026-09-25T17:30:00Z","v":31252,"vw":279.865496},{"c":279.49,"h":279.91,"l":279.43,"n":1263,"o":279.69,"t":"2026-09-25T17:45:00Z","v":34008,"vw":279.639172},{"c":278.96,"h":279.62,"l":278.88,"n":1177,"o":279.44,"t":"2026-09-25T18:00:00Z","v":30060,"vw":279.325415},{"c":278.95,"h":279.01,"l":278.52,"n":1284,"o":278.945,"t":"2026-09-25T18:15:00Z","v":31217,"vw":278.771319},{"c":278.895,"h":279.12,"l":278.68,"n":1033,"o":279,"t":"2026-09-25T18:30:00Z","v":26465,"vw":278.93051},{"c":278.91,"h":278.99,"l":278.78,"n":1070,"o":278.83,"t":"2026-09-25T18:45:00Z","v":27510,"vw":278.863099},{"c":278.92,"h":279.27,"l":278.65,"n":1662,"o":278.97,"t":"2026-09-25T19:00:00Z","v":70674,"vw":279.022898},{"c":278.33,"h":279.23,"l":278.28,"n":1945,"o":278.92,"t":"2026-09-25T19:15:00Z","v":59662,"vw":278.768247},{"c":278.1725,"h":278.49,"l":278.03,"n":2832,"o":278.27,"t":"2026-09-25T19:30:00Z","v":97207,"vw":278.265435},{"c":277.88,"h":278.6,"l":277.83,"n":7769,"o":278.11,"t":"2026-09-25T19:45:00Z","v":317792,"vw":278.187685},{"c":277.99,"h":277.99,"l":277.99,"n":93,"o":277.99,"t":"2026-09-25T20:00:00Z","v":277692,"vw":277.99},{"c":280,"h":280,"l":280,"n":1,"o":280,"t":"2026-09-25T20:30:00Z","v":40,"vw":280},{"c":280.25,"h":280.25,"l":280.25,"n":1,"o":280.25,"t":"2026-09-25T22:30:00Z","v":100,"vw":280.25},{"c":279.68,"h":279.68,"l":279.68,"n":1,"o":279.68,"t":"2026-09-25T23:30:00Z","v":50,"vw":279.68},{"c":280.1,"h":280.11,"l":280.01,"n":7,"o":280.01,"t":"2026-09-28T08:45:00Z","v":420,"vw":280.091437},{"c":280.01,"h":280.01,"l":280.01,"n":8,"o":280.01,"t":"2026-09-28T09:00:00Z","v":231,"vw":280.01},{"c":280.49,"h":280.49,"l":280.49,"n":2,"o":280.49,"t":"2026-09-28T09:15:00Z","v":41,"vw":280.49},{"c":278.6,"h":278.6,"l":278.56,"n":4,"o":278.56,"t":"2026-09-28T11:00:00Z","v":139,"vw":278.577778},{"c":280,"h":280,"l":280,"n":2,"o":280,"t":"2026-09-28T11:15:00Z","v":130,"vw":280},{"c":278.65,"h":278.65,"l":278.65,"n":2,"o":278.65,"t":"2026-09-28T12:00:00Z","v":75,"vw":278.65},{"c":279.88,"h":279.88,"l":279.88,"n":1,"o":279.88,"t":"2026-09-28T12:45:00Z","v":45,"vw":279.88},{"c":278,"h":278.68,"l":278,"n":21,"o":278.68,"t":"2026-09-28T13:15:00Z","v":683,"vw":278.367909},{"c":273.66,"h":278.395,"l":272.55,"n":1375,"o":277.5,"t":"2026-09-28T13:30:00Z","v":77913,"vw":275.801631},{"c":272.66,"h":274.045,"l":272.06,"n":1618,"o":273.66,"t":"2026-09-28T13:45:00Z","v":43504,"vw":273.268751},{"c":273.9,"h":274.12,"l":271.8,"n":1449,"o":272.745,"t":"2026-09-28T14:00:00Z","v":33607,"vw":272.935007},{"c":273.155,"h":274.14,"l":272.69,"n":1900,"o":274.06,"t":"2026-09-28T14:15:00Z","v":71657,"vw":273.43223},{"c":272.51,"h":273.14,"l":272.01,"n":1092,"o":273.11,"t":"2026-09-28T14:30:00Z","v":29712,"vw":272.435607},{"c":272.505,"h":273.07,"l":272.355,"n":1428,"o":272.6,"t":"2026-09-28T14:45:00Z","v":37880,"vw":272.747882},{"c":271.89,"h":272.45,"l":271.72,"n":1352,"o":272.34,"t":"2026-09-28T15:00:00Z","v":32725,"vw":272.124543},{"c":271.35,"h":271.96,"l":270.87,"n":1823,"o":271.6,"t":"2026-09-28T15:15:00Z","v":43232,"vw":271.402472},{"c":271.87,"h":272.04,"l":271.07,"n":1326,"o":271.36,"t":"2026-09-28T15:30:00Z","v":28018,"vw":271.419316},{"c":270.97,"h":271.94,"l":270.87,"n":1642,"o":271.81,"t":"2026-09-28T15:45:00Z","v":49777,"vw":271.4636},{"c":271.11,"h":271.46,"l":270.91,"n":1878,"o":271.015,"t":"2026-09-28T16:00:00Z","v":44366,"vw":271.130095},{"c":271.19,"h":271.82,"l":270.97,"n":1648,"o":271.115,"t":"2026-09-28T16:15:00Z","v":39247,"vw":271.35182},{"c":270.81,"h":271.51,"l":270.555,"n":1419,"o":271.255,"t":"2026-09-28T16:30:00Z","v":39267,"vw":270.917775},{"c":271.28,"h":271.51,"l":270.6,"n":1336,"o":270.91,"t":"2026-09-28T16:45:00Z","v":37865,"vw":271.054771},{"c":271.28,"h":272,"l":271.1101,"n":1418,"o":271.29,"t":"2026-09-28T17:00:00Z","v":33385,"vw":271.450745},{"c":270.215,"h":271.5025,"l":270.18,"n":1496,"o":271.15,"t":"2026-09-28T17:15:00Z","v":37851,"vw":270.728537},{"c":270.35,"h":270.64,"l":270.13,"n":1697,"o":270.24,"t":"2026-09-28T17:30:00Z","v":48956,"vw":270.32165},{"c":270.66,"h":270.89,"l":270.12,"n":1799,"o":270.35,"t":"2026-09-28T17:45:00Z","v":48928,"vw":270.535312},{"c":270.23,"h":270.765,"l":270,"n":1673,"o":270.66,"t":"2026-09-28T18:00:00Z","v":42972,"vw":270.310195},{"c":270.34,"h":270.6074,"l":270.01,"n":1832,"o":270.11,"t":"2026-09-28T18:15:00Z","v":75955,"vw":270.301569},{"c":270.92,"h":270.92,"l":270.25,"n":1430,"o":270.265,"t":"2026-09-28T18:30:00Z","v":52444,"vw":270.509951},{"c":271.1881,"h":271.62,"l":270.6,"n":1835,"o":270.99,"t":"2026-09-28T18:45:00Z","v":54479,"vw":271.103381},{"c":271.24,"h":272.225,"l":270.95,"n":1661,"o":271.275,"t":"2026-09-28T19:00:00Z","v":44041,"vw":271.578997},{"c":271.3,"h":271.5,"l":270.26,"n":2021,"o":271.24,"t":"2026-09-28T19:15:00Z","v":46358,"vw":270.9005},{"c":271.51,"h":271.625,"l":270.805,"n":2437,"o":271.37,"t":"2026-09-28T19:30:00Z","v":69517,"vw":271.206094},{"c":272.07,"h":272.405,"l":271.11,"n":7364,"o":271.6,"t":"2026-09-28T19:45:00Z","v":252646,"vw":271.780698},{"c":272.58,"h":272.58,"l":271.95,"n":81,"o":271.95,"t":"2026-09-28T20:00:00Z","v":406096,"vw":272.100021},{"c":273.38,"h":273.38,"l":273.35,"n":5,"o":273.35,"t":"2026-09-28T20:45:00Z","v":253,"vw":273.36},{"c":273,"h":273,"l":273,"n":1,"o":273,"t":"2026-09-28T21:30:00Z","v":50,"vw":273},{"c":272.5,"h":272.5,"l":272.5,"n":1,"o":272.5,"t":"2026-09-28T21:45:00Z","v":100,"vw":272.5},{"c":274.29,"h":274.29,"l":271.8,"n":5,"o":271.8,"t":"2026-09-29T08:15:00Z","v":343,"vw":272.11125},{"c":273.99,"h":274.64,"l":273.98,"n":12,"o":273.98,"t":"2026-09-29T09:45:00Z","v":620,"vw":274.059823},{"c":272.47,"h":272.47,"l":272,"n":2,"o":272,"t":"2026-09-29T11:00:00Z","v":300,"vw":272.156667},{"c":271.99,"h":271.99,"l":271.99,"n":2,"o":271.99,"t":"2026-09-29T11:45:00Z","v":74,"vw":271.99},{"c":270.11,"h":270.11,"l":270.11,"n":1,"o":270.11,"t":"2026-09-29T12:30:00Z","v":1000,"vw":270.11},{"c":271.58,"h":272.4,"l":271.58,"n":26,"o":272.4,"t":"2026-09-29T13:15:00Z","v":504,"vw":272.233205},{"c":272.105,"h":272.31,"l":269.02,"n":1615,"o":270,"t":"2026-09-29T13:30:00Z","v":59436,"vw":270.656507},{"c":271.96,"h":274.02,"l":271.77,"n":1664,"o":272.274,"t":"2026-09-29T13:45:00Z","v":40810,"vw":272.858348},{"c":274.1525,"h":274.48,"l":271.88,"n":1493,"o":272.15,"t":"2026-09-29T14:00:00Z","v":38826,"vw":273.563427},{"c":272.59,"h":274.25,"l":272.345,"n":1311,"o":274.2,"t":"2026-09-29T14:15:00Z","v":28262,"vw":273.30034},{"c":271.595,"h":272.49,"l":271.46,"n":1657,"o":272.49,"t":"2026-09-29T14:30:00Z","v":60519,"vw":271.599476},{"c":271.315,"h":271.9399,"l":271.18,"n":1550,"o":271.67,"t":"2026-09-29T14:45:00Z","v":39744,"vw":271.487117},{"c":271.865,"h":272.32,"l":271.06,"n":1471,"o":271.44,"t":"2026-09-29T15:00:00Z","v":114192,"vw":271.555162},{"c":271.71,"h":272.54,"l":271.16,"n":1205,"o":271.865,"t":"2026-09-29T15:15:00Z","v":52041,"vw":271.71524},{"c":273.46,"h":273.68,"l":271.64,"n":1521,"o":271.64,"t":"2026-09-29T15:30:00Z","v":131029,"vw":272.567162},{"c":272.81,"h":274.41,"l":272.81,"n":986,"o":273.4425,"t":"2026-09-29T15:45:00Z","v":47722,"vw":273.533197},{"c":272.45,"h":272.91,"l":272.09,"n":1567,"o":272.712,"t":"2026-09-29T16:00:00Z","v":44224,"vw":272.374669},{"c":272.265,"h":272.63,"l":271.99,"n":2057,"o":272.48,"t":"2026-09-29T16:15:00Z","v":86068,"vw":272.118006},{"c":272.58,"h":272.58,"l":271.96,"n":941,"o":272.3,"t":"2026-09-29T16:30:00Z","v":23526,"vw":272.320188},{"c":273.31,"h":273.31,"l":272.52,"n":919,"o":272.58,"t":"2026-09-29T16:45:00Z","v":26915,"vw":272.803685},{"c":273.15,"h":273.43,"l":273.04,"n":951,"o":273.07,"t":"2026-09-29T17:00:00Z","v":21978,"vw":273.20559},{"c":273.76,"h":274.23,"l":273.02,"n":1682,"o":273.17,"t":"2026-09-29T17:15:00Z","v":45543,"vw":273.65864},{"c":273.92,"h":273.98,"l":273.64,"n":1238,"o":273.765,"t":"2026-09-29T17:30:00Z","v":34082,"vw":273.805041},{"c":273.835,"h":274.43,"l":273.6107,"n":1169,"o":273.92,"t":"2026-09-29T17:45:00Z","v":40159,"vw":273.882326},{"c":273.89,"h":274.13,"l":273.25,"n":1613,"o":273.95,"t":"2026-09-29T18:00:00Z","v":42134,"vw":273.754097},{"c":273.88,"h":274.33,"l":273.595,"n":1483,"o":273.8,"t":"2026-09-29T18:15:00Z","v":44001,"vw":273.825652},{"c":274.21,"h":274.32,"l":273.8,"n":1900,"o":273.91,"t":"2026-09-29T18:30:00Z","v":51840,"vw":274.039014},{"c":274.615,"h":274.73,"l":273.31,"n":1645,"o":274.215,"t":"2026-09-29T18:45:00Z","v":52331,"vw":274.094007},{"c":274.825,"h":275.09,"l":274.26,"n":1683,"o":274.66,"t":"2026-09-29T19:00:00Z","v":53541,"vw":274.665162},{"c":275.37,"h":275.775,"l":274.61,"n":2113,"o":274.825,"t":"2026-09-29T19:15:00Z","v":72542,"vw":275.283334},{"c":276.08,"h":276.09,"l":275.09,"n":2566,"o":275.42,"t":"2026-09-29T19:30:00Z","v":77969,"vw":275.427593},{"c":275.905,"h":276.97,"l":275.83,"n":7904,"o":276.1,"t":"2026-09-29T19:45:00Z","v":259023,"vw":276.394792},{"c":275.9,"h":275.9,"l":275.9,"n":81,"o":275.9,"t":"2026-09-29T20:00:00Z","v":321816,"vw":275.9},{"c":277.82,"h":277.82,"l":272.5,"n":3,"o":272.5,"t":"2026-09-29T21:00:00Z","v":380,"vw":274.628},{"c":275.9,"h":275.9,"l":275.9,"n":2,"o":275.9,"t":"2026-09-29T21:30:00Z","v":50,"vw":275.9},{"c":276.7304,"h":276.7304,"l":276.7304,"n":1,"o":276.7304,"t":"2026-09-30T11:45:00Z","v":200,"vw":276.7304},{"c":277,"h":277,"l":277,"n":1,"o":277,"t":"2026-09-30T13:00:00Z","v":75,"vw":277},{"c":275.5,"h":275.5,"l":275.5,"n":20,"o":275.5,"t":"2026-09-30T13:15:00Z","v":708,"vw":275.5},{"c":275.7,"h":276.8,"l":274.565,"n":1195,"o":275.78,"t":"2026-09-30T13:30:00Z","v":51601,"vw":275.498802},{"c":274.815,"h":276.235,"l":274.76,"n":1071,"o":275.52,"t":"2026-09-30T13:45:00Z","v":30324,"vw":275.515372},{"c":275.725,"h":275.85,"l":274.315,"n":1013,"o":274.89,"t":"2026-09-30T14:00:00Z","v":27745,"vw":275.026258},{"c":275.03,"h":276.09,"l":274.77,"n":1081,"o":275.85,"t":"2026-09-30T14:15:00Z","v":22166,"vw":275.532192},{"c":275.7,"h":276.37,"l":274.87,"n":950,"o":274.87,"t":"2026-09-30T14:30:00Z","v":23585,"vw":275.580132},{"c":275.34,"h":275.89,"l":275.17,"n":885,"o":275.7,"t":"2026-09-30T14:45:00Z","v":23642,"vw":275.527375},{"c":274.175,"h":275.335,"l":274.175,"n":1306,"o":275.335,"t":"2026-09-30T15:00:00Z","v":32856,"vw":274.919279},{"c":274.205,"h":274.5,"l":273.9085,"n":1073,"o":274.175,"t":"2026-09-30T15:15:00Z","v":25095,"vw":274.26406},{"c":274.665,"h":274.9,"l":274.12,"n":1214,"o":274.1623,"t":"2026-09-30T15:30:00Z","v":32017,"vw":274.475006},{"c":274.385,"h":274.94,"l":274.175,"n":813,"o":274.64,"t":"2026-09-30T15:45:00Z","v":15401,"vw":274.543417},{"c":274.24,"h":274.82,"l":274.2,"n":860,"o":274.36,"t":"2026-09-30T16:00:00Z","v":17680,"vw":274.503236},{"c":274.01,"h":274.495,"l":273.89,"n":1072,"o":274.2,"t":"2026-09-30T16:15:00Z","v":37224,"vw":274.310657},{"c":275.39,"h":275.46,"l":273.8,"n":1191,"o":274.02,"t":"2026-09-30T16:30:00Z","v":33846,"vw":274.556044},{"c":275.97,"h":276.28,"l":275.305,"n":1476,"o":275.39,"t":"2026-09-30T16:45:00Z","v":55595,"vw":275.748157},{"c":275.87,"h":276.11,"l":275.53,"n":1105,"o":275.98,"t":"2026-09-30T17:00:00Z","v":38437,"vw":275.910737},{"c":275.765,"h":276.095,"l":275.72,"n":1416,"o":275.91,"t":"2026-09-30T17:15:00Z","v":57625,"vw":275.821711},{"c":275.94,"h":276.51,"l":275.6923,"n":1506,"o":275.77,"t":"2026-09-30T17:30:00Z","v":49237,"vw":276.073188},{"c":275.97,"h":276.31,"l":275.57,"n":1577,"o":276.15,"t":"2026-09-30T17:45:00Z","v":82292,"vw":275.928263},{"c":275.56,"h":276.215,"l":275.54,"n":1339,"o":276.04,"t":"2026-09-30T18:00:00Z","v":48669,"vw":275.841281},{"c":275.865,"h":276.095,"l":275.46,"n":1541,"o":275.645,"t":"2026-09-30T18:15:00Z","v":53913,"vw":275.759978},{"c":276.1625,"h":276.47,"l":275.71,"n":2187,"o":275.855,"t":"2026-09-30T18:30:00Z","v":86406,"vw":276.156232},{"c":277.3651,"h":277.37,"l":276.2,"n":1850,"o":276.22,"t":"2026-09-30T18:45:00Z","v":62398,"vw":276.69291},{"c":277.235,"h":277.36,"l":276.39,"n":2225,"o":277.325,"t":"2026-09-30T19:00:00Z","v":69070,"vw":276.98518},{"c":277.705,"h":278.19,"l":277.23,"n":2184,"o":277.235,"t":"2026-09-30T19:15:00Z","v":79677,"vw":277.790912},{"c":277.165,"h":277.9,"l":277.1,"n":3289,"o":277.73,"t":"2026-09-30T19:30:00Z","v":118783,"vw":277.480391},{"c":276.84,"h":277.58,"l":276.48,"n":9776,"o":277.11,"t":"2026-09-30T19:45:00Z","v":393719,"vw":277.086663},{"c":276.77,"h":276.77,"l":276.77,"n":90,"o":276.77,"t":"2026-09-30T20:00:00Z","v":643039,"vw":276.77},{"c":276.47,"h":276.47,"l":276.47,"n":1,"o":276.47,"t":"2026-09-30T20:30:00Z","v":50,"vw":276.47},{"c":276.77,"h":276.77,"l":276.5,"n":7,"o":276.5,"t":"2026-09-30T20:45:00Z","v":201,"vw":276.690588},{"c":274.2265,"h":274.2265,"l":274.2265,"n":2,"o":274.2265,"t":"2026-09-30T21:15:00Z","v":60,"vw":274.2265},{"c":275.5,"h":275.5,"l":275.5,"n":1,"o":275.5,"t":"2026-09-30T22:15:00Z","v":200,"vw":275.5},{"c":276.75,"h":276.75,"l":276.75,"n":2,"o":276.75,"t":"2026-09-30T23:30:00Z","v":100,"vw":276.75},{"c":276.5,"h":276.5,"l":276.5,"n":3,"o":276.5,"t":"2026-10-01T08:00:00Z","v":150,"vw":276.5},{"c":275.7,"h":275.71,"l":275.4,"n":12,"o":275.4,"t":"2026-10-01T08:30:00Z","v":216,"vw":275.535556},{"c":275.5,"h":275.5,"l":275.5,"n":1,"o":275.5,"t":"2026-10-01T09:00:00Z","v":87,"vw":275.5},{"c":277,"h":277,"l":276.5,"n":2,"o":276.5,"t":"2026-10-01T10:00:00Z","v":100,"vw":276.75},{"c":277.01,"h":279.19,"l":277.01,"n":4,"o":279.19,"t":"2026-10-01T12:15:00Z","v":204,"vw":277.505455},{"c":276.5,"h":276.5,"l":276.5,"n":2,"o":276.5,"t":"2026-10-01T12:30:00Z","v":45,"vw":276.5},{"c":276.6,"h":279.69,"l":276.5,"n":11,"o":279.69,"t":"2026-10-01T12:45:00Z","v":218,"vw":277.297619},{"c":276.57,"h":276.57,"l":276.51,"n":9,"o":276.51,"t":"2026-10-01T13:15:00Z","v":332,"vw":276.538773},{"c":275.55,"h":279.49,"l":275.4,"n":1478,"o":277.48,"t":"2026-10-01T13:30:00Z","v":111015,"vw":277.157361},{"c":275.5,"h":277.005,"l":275.035,"n":1457,"o":275.295,"t":"2026-10-01T13:45:00Z","v":78032,"vw":276.214852},{"c":276.2502,"h":276.91,"l":274.94,"n":1459,"o":275.5,"t":"2026-10-01T14:00:00Z","v":42607,"vw":275.622403},{"c":275.66,"h":277.3099,"l":275.18,"n":1344,"o":276.7,"t":"2026-10-01T14:15:00Z","v":43927,"vw":276.701598},{"c":275.89,"h":276.275,"l":275.07,"n":1411,"o":275.5708,"t":"2026-10-01T14:30:00Z","v":46495,"vw":275.798811},{"c":276.16,"h":276.16,"l":274.81,"n":1357,"o":276.07,"t":"2026-10-01T14:45:00Z","v":49976,"vw":275.605118},{"c":276.345,"h":276.71,"l":275.91,"n":1298,"o":276.17,"t":"2026-10-01T15:00:00Z","v":52067,"vw":276.356395},{"c":275.5778,"h":276.42,"l":275.415,"n":1145,"o":276.23,"t":"2026-10-01T15:15:00Z","v":26508,"vw":275.785844},{"c":276.36,"h":276.73,"l":275.45,"n":1374,"o":275.53,"t":"2026-10-01T15:30:00Z","v":68075,"vw":276.23027},{"c":276.805,"h":277.1496,"l":276.275,"n":1179,"o":276.285,"t":"2026-10-01T15:45:00Z","v":32854,"vw":276.745499},{"c":276.15,"h":277.11,"l":275.94,"n":1175,"o":276.94,"t":"2026-10-01T16:00:00Z","v":28778,"vw":276.553995},{"c":276.115,"h":276.65,"l":276.04,"n":1375,"o":276.15,"t":"2026-10-01T16:15:00Z","v":35196,"vw":276.402418},{"c":276.445,"h":276.75,"l":276.06,"n":1181,"o":276.12,"t":"2026-10-01T16:30:00Z","v":27904,"vw":276.45941},{"c":275.615,"h":276.53,"l":275.615,"n":1394,"o":276.445,"t":"2026-10-01T16:45:00Z","v":34344,"vw":276.275891},{"c":275.705,"h":276.11,"l":275.2825,"n":1360,"o":275.615,"t":"2026-10-01T17:00:00Z","v":34475,"vw":275.593681},{"c":275.69,"h":276.25,"l":275.62,"n":1521,"o":275.705,"t":"2026-10-01T17:15:00Z","v":52779,"vw":275.870201},{"c":276.005,"h":276.14,"l":275.53,"n":1539,"o":275.67,"t":"2026-10-01T17:30:00Z","v":50390,"vw":275.787247},{"c":275.91,"h":276.14,"l":275.46,"n":1288,"o":275.96,"t":"2026-10-01T17:45:00Z","v":41716,"vw":275.842209},{"c":276.0775,"h":276.34,"l":275.745,"n":1092,"o":275.855,"t":"2026-10-01T18:00:00Z","v":28570,"vw":276.110212},{"c":275.84,"h":276.18,"l":275.63,"n":1146,"o":276.075,"t":"2026-10-01T18:15:00Z","v":33921,"vw":275.823488},{"c":275.615,"h":275.94,"l":274.88,"n":1622,"o":275.88,"t":"2026-10-01T18:30:00Z","v":58851,"vw":275.541552},{"c":275.96,"h":276.23,"l":275.18,"n":1854,"o":275.56,"t":"2026-10-01T18:45:00Z","v":58986,"vw":275.799926},{"c":276.05,"h":276.16,"l":275.625,"n":1447,"o":275.96,"t":"2026-10-01T19:00:00Z","v":46299,"vw":275.939562},{"c":276.485,"h":276.83,"l":276.03,"n":2036,"o":276.05,"t":"2026-10-01T19:15:00Z","v":203019,"vw":276.390886},{"c":276.63,"h":277.01,"l":276.45,"n":3278,"o":276.485,"t":"2026-10-01T19:30:00Z","v":94120,"vw":276.783246},{"c":276.01,"h":277.49,"l":275.99,"n":6922,"o":276.615,"t":"2026-10-01T19:45:00Z","v":224429,"vw":276.708369},{"c":275.95,"h":276.15,"l":275.95,"n":76,"o":276.15,"t":"2026-10-01T20:00:00Z","v":351929,"vw":275.950064},{"c":275.95,"h":275.95,"l":275.95,"n":1,"o":275.95,"t":"2026-10-01T20:15:00Z","v":192,"vw":275.95},{"c":277.05,"h":277.05,"l":272,"n":2,"o":272,"t":"2026-10-01T20:45:00Z","v":275,"vw":275.672727},{"c":277.04,"h":277.04,"l":277,"n":30,"o":277,"t":"2026-10-01T21:00:00Z","v":360,"vw":277.011765},{"c":276.11,"h":276.11,"l":276.11,"n":1,"o":276.11,"t":"2026-10-01T22:15:00Z","v":109,"vw":276.11},{"c":276,"h":276,"l":276,"n":2,"o":276,"t":"2026-10-02T08:45:00Z","v":41,"vw":276},{"c":277,"h":277,"l":276.99,"n":4,"o":276.99,"t":"2026-10-02T13:00:00Z","v":200,"vw":276.997576},{"c":274.12,"h":276.3899,"l":272.67,"n":1202,"o":274.96,"t":"2026-10-02T13:30:00Z","v":58472,"vw":274.400977},{"c":273.78,"h":275.91,"l":273.1201,"n":1547,"o":274.285,"t":"2026-10-02T13:45:00Z","v":67306,"vw":274.425524},{"c":273.69,"h":274.62,"l":272.55,"n":1428,"o":273.675,"t":"2026-10-02T14:00:00Z","v":44220,"vw":273.579535},{"c":273.1,"h":273.78,"l":272.03,"n":1436,"o":273.74,"t":"2026-10-02T14:15:00Z","v":36340,"vw":272.793555},{"c":272.62,"h":273.145,"l":272.3,"n":1142,"o":273.1,"t":"2026-10-02T14:30:00Z","v":26988,"vw":272.721514},{"c":271.68,"h":273.08,"l":271.43,"n":1604,"o":272.82,"t":"2026-10-02T14:45:00Z","v":45369,"vw":272.450554},{"c":270,"h":271.67,"l":269.8478,"n":1895,"o":271.67,"t":"2026-10-02T15:00:00Z","v":46060,"vw":270.638588},{"c":269.26,"h":270.17,"l":268.9,"n":1769,"o":269.98,"t":"2026-10-02T15:15:00Z","v":74124,"vw":269.354276},{"c":269.45,"h":270.15,"l":269.19,"n":1439,"o":269.29,"t":"2026-10-02T15:30:00Z","v":38949,"vw":269.683488},{"c":270.14,"h":270.25,"l":269.13,"n":1138,"o":269.44,"t":"2026-10-02T15:45:00Z","v":33412,"vw":269.549186},{"c":271.01,"h":271.01,"l":269.88,"n":1555,"o":270.0287,"t":"2026-10-02T16:00:00Z","v":70422,"vw":270.195462},{"c":270.275,"h":270.99,"l":270,"n":1241,"o":270.99,"t":"2026-10-02T16:15:00Z","v":34463,"vw":270.217997},{"c":270.51,"h":270.57,"l":270,"n":842,"o":270.206,"t":"2026-10-02T16:30:00Z","v":19158,"vw":270.365477},{"c":270.5,"h":270.79,"l":270.32,"n":886,"o":270.53,"t":"2026-10-02T16:45:00Z","v":17120,"vw":270.563442},{"c":270.79,"h":271.12,"l":270.25,"n":1248,"o":270.5,"t":"2026-10-02T17:00:00Z","v":93277,"vw":270.650266},{"c":271.14,"h":271.7476,"l":270.77,"n":2154,"o":270.85,"t":"2026-10-02T17:15:00Z","v":64054,"vw":271.29992},{"c":270.85,"h":271.29,"l":270.79,"n":1005,"o":271.16,"t":"2026-10-02T17:30:00Z","v":23630,"vw":270.966375},{"c":270.64,"h":270.8,"l":270.36,"n":811,"o":270.8,"t":"2026-10-02T17:45:00Z","v":16845,"vw":270.5704},{"c":270.65,"h":270.88,"l":270.25,"n":1170,"o":270.665,"t":"2026-10-02T18:00:00Z","v":31687,"vw":270.527417},{"c":270.4,"h":270.65,"l":270.25,"n":1294,"o":270.65,"t":"2026-10-02T18:15:00Z","v":33647,"vw":270.391201},{"c":270.32,"h":270.53,"l":270.25,"n":1035,"o":270.52,"t":"2026-10-02T18:30:00Z","v":20559,"vw":270.379869},{"c":270.69,"h":270.69,"l":270.27,"n":1074,"o":270.3707,"t":"2026-10-02T18:45:00Z","v":24040,"vw":270.430025},{"c":270.705,"h":271.135,"l":270.47,"n":1193,"o":270.55,"t":"2026-10-02T19:00:00Z","v":92530,"vw":270.886627},{"c":271.17,"h":271.275,"l":270.59,"n":1382,"o":270.705,"t":"2026-10-02T19:15:00Z","v":26996,"vw":270.97563},{"c":269.595,"h":271.14,"l":269.52,"n":2329,"o":271.07,"t":"2026-10-02T19:30:00Z","v":59903,"vw":270.234002},{"c":269.46,"h":270.26,"l":268.9,"n":7363,"o":269.555,"t":"2026-10-02T19:45:00Z","v":216182,"vw":269.7198},{"c":269.45,"h":270.28,"l":269.45,"n":80,"o":269.53,"t":"2026-10-02T20:00:00Z","v":255256,"vw":269.4502},{"c":270.5,"h":270.5,"l":270.5,"n":3,"o":270.5,"t":"2026-10-02T20:30:00Z","v":190,"vw":270.5},{"c":270.3,"h":270.5,"l":270.28,"n":52,"o":270.38,"t":"2026-10-02T20:45:00Z","v":2223,"vw":270.378333},{"c":270.5,"h":270.5,"l":270.5,"n":3,"o":270.5,"t":"2026-10-02T21:30:00Z","v":186,"vw":270.5},{"c":270.29,"h":270.29,"l":270.29,"n":1,"o":270.29,"t":"2026-10-02T23:45:00Z","v":45,"vw":270.29},{"c":269.55,"h":270,"l":269.55,"n":16,"o":270,"t":"2026-10-05T08:00:00Z","v":567,"vw":269.692483},{"c":275.03,"h":275.03,"l":275.03,"n":1,"o":275.03,"t":"2026-10-05T08:30:00Z","v":50,"vw":275.03},{"c":269.55,"h":269.55,"l":269.55,"n":3,"o":269.55,"t":"2026-10-05T11:00:00Z","v":148,"vw":269.55},{"c":270.02,"h":270.02,"l":270.02,"n":7,"o":270.02,"t":"2026-10-05T13:00:00Z","v":78,"vw":270.02},{"c":269.3,"h":274,"l":269.3,"n":6,"o":274,"t":"2026-10-05T13:15:00Z","v":339,"vw":273.216667},{"c":267.71,"h":268.55,"l":266.46,"n":1269,"o":267.59,"t":"2026-10-05T13:30:00Z","v":52997,"vw":267.562772},{"c":267.58,"h":267.95,"l":266.33,"n":1223,"o":267.7,"t":"2026-10-05T13:45:00Z","v":74773,"vw":267.166196},{"c":269.59,"h":270.24,"l":267.39,"n":1226,"o":267.685,"t":"2026-10-05T14:00:00Z","v":45508,"vw":268.793606},{"c":269.3594,"h":270.126,"l":269.18,"n":1103,"o":269.72,"t":"2026-10-05T14:15:00Z","v":39910,"vw":269.664283},{"c":270.15,"h":270.43,"l":269.36,"n":1408,"o":269.51,"t":"2026-10-05T14:30:00Z","v":48962,"vw":269.894024},{"c":270.115,"h":270.38,"l":269.345,"n":1135,"o":270.2,"t":"2026-10-05T14:45:00Z","v":87090,"vw":269.647846},{"c":270.55,"h":270.57,"l":269.82,"n":1092,"o":270.12,"t":"2026-10-05T15:00:00Z","v":32673,"vw":270.197228},{"c":271.105,"h":271.155,"l":269.9311,"n":1355,"o":270.62,"t":"2026-10-05T15:15:00Z","v":37098,"vw":270.275485},{"c":271.38,"h":271.59,"l":271.03,"n":1047,"o":271.17,"t":"2026-10-05T15:30:00Z","v":37995,"vw":271.317908},{"c":271.895,"h":271.91,"l":271.43,"n":984,"o":271.43,"t":"2026-10-05T15:45:00Z","v":27824,"vw":271.684609},{"c":271.18,"h":271.82,"l":271.055,"n":809,"o":271.82,"t":"2026-10-05T16:00:00Z","v":20909,"vw":271.347421},{"c":270.52,"h":271.145,"l":270.415,"n":913,"o":271.145,"t":"2026-10-05T16:15:00Z","v":26271,"vw":270.772708},{"c":270.93,"h":271.15,"l":270.38,"n":803,"o":270.46,"t":"2026-10-05T16:30:00Z","v":27670,"vw":270.676458},{"c":270.985,"h":271.46,"l":270.89,"n":780,"o":270.985,"t":"2026-10-05T16:45:00Z","v":17684,"vw":271.03738},{"c":270.245,"h":270.985,"l":270.235,"n":708,"o":270.985,"t":"2026-10-05T17:00:00Z","v":11062,"vw":270.591871},{"c":269.66,"h":270.24,"l":269.38,"n":1069,"o":270.24,"t":"2026-10-05T17:15:00Z","v":27272,"vw":269.808402},{"c":269.81,"h":269.81,"l":269.12,"n":1017,"o":269.66,"t":"2026-10-05T17:30:00Z","v":23964,"vw":269.449291},{"c":269.865,"h":269.975,"l":269.58,"n":1005,"o":269.81,"t":"2026-10-05T17:45:00Z","v":22910,"vw":269.808967},{"c":270.21,"h":270.335,"l":269.69,"n":952,"o":269.85,"t":"2026-10-05T18:00:00Z","v":26135,"vw":270.03117},{"c":270.29,"h":270.3,"l":269.76,"n":1101,"o":270.2,"t":"2026-10-05T18:15:00Z","v":29791,"vw":269.962243},{"c":270.56,"h":270.695,"l":270.05,"n":1112,"o":270.24,"t":"2026-10-05T18:30:00Z","v":34101,"vw":270.439721},{"c":270.875,"h":271.52,"l":270.56,"n":1219,"o":270.56,"t":"2026-10-05T18:45:00Z","v":35625,"vw":271.028926},{"c":270.815,"h":270.91,"l":270.31,"n":1379,"o":270.875,"t":"2026-10-05T19:00:00Z","v":38662,"vw":270.668877},{"c":271.43,"h":271.49,"l":270.57,"n":1391,"o":270.82,"t":"2026-10-05T19:15:00Z","v":32850,"vw":271.110473},{"c":271.93,"h":271.93,"l":271.17,"n":1705,"o":271.435,"t":"2026-10-05T19:30:00Z","v":37621,"vw":271.518281},{"c":272.04,"h":272.37,"l":271.06,"n":5542,"o":271.86,"t":"2026-10-05T19:45:00Z","v":154860,"vw":271.936321},{"c":272.1,"h":272.1,"l":272.05,"n":134,"o":272.05,"t":"2026-10-05T20:00:00Z","v":263076,"vw":272.050034},{"c":269.5,"h":269.5,"l":269.5,"n":2,"o":269.5,"t":"2026-10-05T20:15:00Z","v":70,"vw":269.5},{"c":272.1,"h":272.1,"l":272.1,"n":6,"o":272.1,"t":"2026-10-06T08:00:00Z","v":111,"vw":272.1},{"c":272.31,"h":272.31,"l":272.31,"n":2,"o":272.31,"t":"2026-10-06T09:00:00Z","v":96,"vw":272.31},{"c":272.5,"h":272.5,"l":272.5,"n":1,"o":272.5,"t":"2026-10-06T11:15:00Z","v":100,"vw":272.5},{"c":272,"h":272,"l":272,"n":3,"o":272,"t":"2026-10-06T11:30:00Z","v":201,"vw":272},{"c":271.67,"h":271.79,"l":270.1,"n":734,"o":270.83,"t":"2026-10-06T13:30:00Z","v":28968,"vw":270.928834},{"c":271.79,"h":272.27,"l":271.3,"n":603,"o":271.67,"t":"2026-10-06T13:45:00Z","v":20528,"vw":271.849798},{"c":270.99,"h":272.8775,"l":270.95,"n":868,"o":271.98,"t":"2026-10-06T14:00:00Z","v":17549,"vw":271.918419},{"c":272.18,"h":272.18,"l":270.4058,"n":893,"o":270.85,"t":"2026-10-06T14:15:00Z","v":13713,"vw":271.122378},{"c":272.8,"h":273.8724,"l":272.095,"n":1258,"o":272.17,"t":"2026-10-06T14:30:00Z","v":25934,"vw":272.90276},{"c":273.51,"h":273.68,"l":272.84,"n":998,"o":272.84,"t":"2026-10-06T14:45:00Z","v":22141,"vw":273.325899},{"c":273.74,"h":273.74,"l":272.86,"n":1069,"o":273.39,"t":"2026-10-06T15:00:00Z","v":24703,"vw":273.415647},{"c":273.91,"h":274.0737,"l":273.4,"n":1038,"o":273.735,"t":"2026-10-06T15:15:00Z","v":22575,"vw":273.681892},{"c":274.325,"h":274.71,"l":273.82,"n":1663,"o":273.905,"t":"2026-10-06T15:30:00Z","v":34683,"vw":274.230038},{"c":274.01,"h":274.49,"l":273.825,"n":1211,"o":274.395,"t":"2026-10-06T15:45:00Z","v":20557,"vw":274.130317},{"c":274.41,"h":274.43,"l":273.97,"n":1068,"o":274.01,"t":"2026-10-06T16:00:00Z","v":22740,"vw":274.210393},{"c":273.82,"h":274.465,"l":273.795,"n":1042,"o":274.44,"t":"2026-10-06T16:15:00Z","v":18271,"vw":274.174774},{"c":274.045,"h":274.22,"l":273.705,"n":1098,"o":273.82,"t":"2026-10-06T16:30:00Z","v":30020,"vw":273.992162},{"c":273.24,"h":274.09,"l":273.24,"n":871,"o":274.09,"t":"2026-10-06T16:45:00Z","v":18501,"vw":273.661851},{"c":273.165,"h":273.31,"l":272.92,"n":825,"o":273.11,"t":"2026-10-06T17:00:00Z","v":14866,"vw":273.163535},{"c":273.665,"h":273.665,"l":273.165,"n":1189,"o":273.165,"t":"2026-10-06T17:15:00Z","v":30700,"vw":273.411009},{"c":273.45,"h":274.01,"l":272.9301,"n":1382,"o":273.67,"t":"2026-10-06T17:30:00Z","v":58306,"vw":273.490693},{"c":273.21,"h":273.46,"l":273.16,"n":1025,"o":273.35,"t":"2026-10-06T17:45:00Z","v":24667,"vw":273.293598},{"c":273.1225,"h":273.34,"l":272.8,"n":1115,"o":273.21,"t":"2026-10-06T18:00:00Z","v":21885,"vw":273.065776},{"c":272.79,"h":273.3,"l":272.75,"n":1261,"o":273.08,"t":"2026-10-06T18:15:00Z","v":35648,"vw":273.122985},{"c":273.035,"h":273.17,"l":272.64,"n":1205,"o":272.79,"t":"2026-10-06T18:30:00Z","v":25649,"vw":272.91773},{"c":273.09,"h":273.11,"l":272.63,"n":1176,"o":273.11,"t":"2026-10-06T18:45:00Z","v":27981,"vw":272.865521},{"c":273.27,"h":273.27,"l":272.84,"n":1359,"o":273.055,"t":"2026-10-06T19:00:00Z","v":33759,"vw":273.113144},{"c":273.21,"h":273.81,"l":272.81,"n":2113,"o":273.23,"t":"2026-10-06T19:15:00Z","v":63600,"vw":273.252689},{"c":273.38,"h":273.47,"l":273,"n":2334,"o":273.25,"t":"2026-10-06T19:30:00Z","v":61841,"vw":273.324326},{"c":274.02,"h":274.61,"l":273.23,"n":6443,"o":273.33,"t":"2026-10-06T19:45:00Z","v":198184,"vw":273.864881},{"c":273.99,"h":274.02,"l":273.99,"n":88,"o":274.02,"t":"2026-10-06T20:00:00Z","v":458299,"vw":273.990084},{"c":274.42,"h":274.42,"l":274.42,"n":14,"o":274.42,"t":"2026-10-07T11:15:00Z","v":105,"vw":274.42},{"c":272.235,"h":275.31,"l":271.325,"n":1765,"o":275.07,"t":"2026-10-07T13:30:00Z","v":71360,"vw":273.480611},{"c":271.57,"h":273.08,"l":271.48,"n":1414,"o":272.17,"t":"2026-10-07T13:45:00Z","v":50618,"vw":272.022379},{"c":271.87,"h":272.16,"l":271.23,"n":1272,"o":271.52,"t":"2026-10-07T14:00:00Z","v":34884,"vw":271.662899},{"c":271.84,"h":272.85,"l":271.705,"n":1133,"o":271.74,"t":"2026-10-07T14:15:00Z","v":29165,"vw":272.253798},{"c":270.66,"h":272.45,"l":270.62,"n":1184,"o":271.76,"t":"2026-10-07T14:30:00Z","v":25361,"vw":271.702095},{"c":270.94,"h":271.04,"l":270.07,"n":1462,"o":270.74,"t":"2026-10-07T14:45:00Z","v":38336,"vw":270.611047},{"c":270.02,"h":270.86,"l":269.95,"n":1234,"o":270.83,"t":"2026-10-07T15:00:00Z","v":39853,"vw":270.459694},{"c":270.095,"h":270.27,"l":269.72,"n":1044,"o":270.15,"t":"2026-10-07T15:15:00Z","v":24729,"vw":270.023276},{"c":270.84,"h":270.97,"l":270.125,"n":1032,"o":270.19,"t":"2026-10-07T15:30:00Z","v":24997,"vw":270.468225},{"c":271.8,"h":271.84,"l":270.51,"n":860,"o":270.72,"t":"2026-10-07T15:45:00Z","v":20252,"vw":271.108348},{"c":270.98,"h":271.75,"l":270.82,"n":1078,"o":271.75,"t":"2026-10-07T16:00:00Z","v":33166,"vw":271.191621},{"c":270.865,"h":271.08,"l":270.72,"n":916,"o":270.97,"t":"2026-10-07T16:15:00Z","v":29620,"vw":270.857344},{"c":271.05,"h":271.36,"l":270.575,"n":1448,"o":270.79,"t":"2026-10-07T16:30:00Z","v":51392,"vw":271.026804},{"c":271.455,"h":271.455,"l":270.915,"n":1133,"o":271.14,"t":"2026-10-07T16:45:00Z","v":27288,"vw":271.18381},{"c":271.35,"h":271.7,"l":271.0157,"n":1175,"o":271.455,"t":"2026-10-07T17:00:00Z","v":32408,"vw":271.419377},{"c":271.005,"h":271.525,"l":270.88,"n":1071,"o":271.36,"t":"2026-10-07T17:15:00Z","v":28638,"vw":271.208288},{"c":271.02,"h":271.155,"l":270.815,"n":1180,"o":270.965,"t":"2026-10-07T17:30:00Z","v":37033,"vw":271.00599},{"c":271.3,"h":271.5199,"l":270.93,"n":1024,"o":271,"t":"2026-10-07T17:45:00Z","v":23478,"vw":271.169792},{"c":271.84,"h":272.06,"l":271.185,"n":1209,"o":271.28,"t":"2026-10-07T18:00:00Z","v":32351,"vw":271.673868},{"c":271.65,"h":271.835,"l":271.52,"n":1082,"o":271.835,"t":"2026-10-07T18:15:00Z","v":23276,"vw":271.684385},{"c":271.595,"h":271.81,"l":271.395,"n":1193,"o":271.66,"t":"2026-10-07T18:30:00Z","v":29516,"vw":271.638867},{"c":271.35,"h":272.06,"l":271.31,"n":1421,"o":271.6,"t":"2026-10-07T18:45:00Z","v":34431,"vw":271.672919},{"c":272.08,"h":272.16,"l":271.355,"n":1423,"o":271.355,"t":"2026-10-07T19:00:00Z","v":33128,"vw":271.799085},{"c":271.055,"h":272.18,"l":270.94,"n":2776,"o":272.08,"t":"2026-10-07T19:15:00Z","v":93654,"vw":271.583479},{"c":270.995,"h":271.245,"l":270.435,"n":2689,"o":271.055,"t":"2026-10-07T19:30:00Z","v":75070,"vw":270.879844},{"c":270.48,"h":271.365,"l":270.17,"n":6956,"o":271.005,"t":"2026-10-07T19:45:00Z","v":217774,"vw":270.678555},{"c":270.47,"h":270.55,"l":270.47,"n":89,"o":270.55,"t":"2026-10-07T20:00:00Z","v":346537,"vw":270.470174},{"c":270,"h":270,"l":270,"n":8,"o":270,"t":"2026-10-07T21:15:00Z","v":152,"vw":270},{"c":270.01,"h":270.01,"l":270.01,"n":11,"o":270.01,"t":"2026-10-08T10:00:00Z","v":62,"vw":270.01},{"c":272.255,"h":273.15,"l":270.03,"n":546,"o":271.29,"t":"2026-10-08T13:30:00Z","v":13729,"vw":271.980889},{"c":273.7525,"h":273.87,"l":272.14,"n":911,"o":272.46,"t":"2026-10-08T13:45:00Z","v":23497,"vw":272.78024},{"c":272.51,"h":274.05,"l":272.44,"n":1568,"o":273.73,"t":"2026-10-08T14:00:00Z","v":37444,"vw":273.350058},{"c":271.85,"h":272.46,"l":271.37,"n":1079,"o":272.43,"t":"2026-10-08T14:15:00Z","v":38188,"vw":271.83586},{"c":272.59,"h":272.74,"l":271.83,"n":1150,"o":272.04,"t":"2026-10-08T14:30:00Z","v":29325,"vw":272.427058},{"c":272.54,"h":273.145,"l":272.4,"n":1200,"o":272.75,"t":"2026-10-08T14:45:00Z","v":31132,"vw":272.651553},{"c":271.25,"h":272.56,"l":271.25,"n":1233,"o":272.475,"t":"2026-10-08T15:00:00Z","v":34228,"vw":271.951661},{"c":270.42,"h":271.38,"l":270.39,"n":1406,"o":271.1975,"t":"2026-10-08T15:15:00Z","v":32390,"vw":270.807161},{"c":270.9125,"h":271.33,"l":270.395,"n":1186,"o":270.48,"t":"2026-10-08T15:30:00Z","v":34513,"vw":270.758905},{"c":271.8,"h":271.8,"l":270.9563,"n":957,"o":271.03,"t":"2026-10-08T15:45:00Z","v":28420,"vw":271.340361},{"c":271.9006,"h":272.11,"l":271.48,"n":1048,"o":271.69,"t":"2026-10-08T16:00:00Z","v":21554,"vw":271.86039},{"c":271.885,"h":272.485,"l":271.6,"n":1581,"o":271.9,"t":"2026-10-08T16:15:00Z","v":48491,"vw":271.846409},{"c":272.715,"h":272.79,"l":271.7,"n":987,"o":271.885,"t":"2026-10-08T16:30:00Z","v":26539,"vw":271.985111},{"c":274.1,"h":274.565,"l":272.49,"n":1425,"o":272.78,"t":"2026-10-08T16:45:00Z","v":36346,"vw":273.64707},{"c":274.565,"h":274.9275,"l":274,"n":1581,"o":274.04,"t":"2026-10-08T17:00:00Z","v":29266,"vw":274.475696},{"c":276.535,"h":276.57,"l":274.59,"n":1420,"o":274.59,"t":"2026-10-08T17:15:00Z","v":33390,"vw":275.914531},{"c":277.62,"h":277.9,"l":276.285,"n":1807,"o":276.535,"t":"2026-10-08T17:30:00Z","v":47062,"vw":276.983264},{"c":276.24,"h":277.61,"l":275.34,"n":1886,"o":277.61,"t":"2026-10-08T17:45:00Z","v":57683,"vw":276.195754},{"c":276.26,"h":276.88,"l":276.06,"n":1371,"o":276.3078,"t":"2026-10-08T18:00:00Z","v":32187,"vw":276.423807},{"c":275.15,"h":276.29,"l":275.15,"n":1420,"o":276.29,"t":"2026-10-08T18:15:00Z","v":29567,"vw":275.587253},{"c":275.86,"h":275.96,"l":275.05,"n":1384,"o":275.145,"t":"2026-10-08T18:30:00Z","v":32056,"vw":275.687348},{"c":276.365,"h":276.4,"l":275.78,"n":1183,"o":275.855,"t":"2026-10-08T18:45:00Z","v":32729,"vw":276.094509},{"c":276.965,"h":277.17,"l":276.24,"n":1319,"o":276.37,"t":"2026-10-08T19:00:00Z","v":31792,"vw":276.72933},{"c":277.34,"h":277.605,"l":276.9,"n":1700,"o":276.96,"t":"2026-10-08T19:15:00Z","v":44974,"vw":277.306019},{"c":277.24,"h":277.84,"l":277.11,"n":2494,"o":277.29,"t":"2026-10-08T19:30:00Z","v":68844,"vw":277.443538},{"c":277.26,"h":277.63,"l":276.29,"n":6682,"o":277.29,"t":"2026-10-08T19:45:00Z","v":200126,"vw":276.935498},{"c":277.12,"h":277.26,"l":277.12,"n":65,"o":277.25,"t":"2026-10-08T20:00:00Z","v":894180,"vw":277.120553},{"c":277,"h":277,"l":277,"n":2,"o":277,"t":"2026-10-08T20:30:00Z","v":67,"vw":277},{"c":277.3,"h":277.3,"l":277.3,"n":1,"o":277.3,"t":"2026-10-08T21:45:00Z","v":67,"vw":277.3},{"c":277,"h":277,"l":277,"n":9,"o":277,"t":"2026-10-08T22:30:00Z","v":100,"vw":277},{"c":277,"h":277,"l":277,"n":1,"o":277,"t":"2026-10-08T23:30:00Z","v":40,"vw":277},{"c":277.4,"h":277.4,"l":277.35,"n":20,"o":277.35,"t":"2026-10-09T09:15:00Z","v":339,"vw":277.36355},{"c":276.5,"h":276.51,"l":276.5,"n":31,"o":276.51,"t":"2026-10-09T11:30:00Z","v":152,"vw":276.506639},{"c":276.51,"h":276.51,"l":276.51,"n":1,"o":276.51,"t":"2026-10-09T13:00:00Z","v":106,"vw":276.51},{"c":277.5,"h":277.5,"l":276.51,"n":5,"o":276.51,"t":"2026-10-09T13:15:00Z","v":117,"vw":277.01},{"c":276.13,"h":277.49,"l":274.715,"n":833,"o":276.63,"t":"2026-10-09T13:30:00Z","v":26933,"vw":276.006074},{"c":276.16,"h":277.03,"l":275.745,"n":1236,"o":276.15,"t":"2026-10-09T13:45:00Z","v":34870,"vw":276.124178},{"c":275.43,"h":276.105,"l":274.38,"n":1343,"o":276.105,"t":"2026-10-09T14:00:00Z","v":29629,"vw":275.256846},{"c":275.055,"h":275.87,"l":274.75,"n":1193,"o":275.3,"t":"2026-10-09T14:15:00Z","v":33731,"vw":275.259282},{"c":275.565,"h":275.8625,"l":274.33,"n":1359,"o":275.055,"t":"2026-10-09T14:30:00Z","v":28208,"vw":275.400903},{"c":274.76,"h":276.01,"l":274.375,"n":1205,"o":275.55,"t":"2026-10-09T14:45:00Z","v":36547,"vw":275.347027},{"c":275.36,"h":275.37,"l":274.33,"n":1250,"o":274.765,"t":"2026-10-09T15:00:00Z","v":26237,"vw":274.737352},{"c":276.02,"h":276.04,"l":275.36,"n":1038,"o":275.47,"t":"2026-10-09T15:15:00Z","v":24163,"vw":275.570539},{"c":275.7,"h":275.97,"l":275.5,"n":1141,"o":275.92,"t":"2026-10-09T15:30:00Z","v":22810,"vw":275.778113},{"c":275.37,"h":275.65,"l":274.9,"n":1054,"o":275.61,"t":"2026-10-09T15:45:00Z","v":24177,"vw":275.231517},{"c":274.775,"h":275.66,"l":274.56,"n":1106,"o":275.305,"t":"2026-10-09T16:00:00Z","v":30776,"vw":275.092771},{"c":274.795,"h":274.87,"l":274.35,"n":1260,"o":274.775,"t":"2026-10-09T16:15:00Z","v":38833,"vw":274.667164},{"c":274.935,"h":274.94,"l":274.54,"n":1436,"o":274.74,"t":"2026-10-09T16:30:00Z","v":54358,"vw":274.766319},{"c":274.605,"h":274.955,"l":274.48,"n":1007,"o":274.935,"t":"2026-10-09T16:45:00Z","v":29816,"vw":274.719609},{"c":274.435,"h":274.98,"l":274.32,"n":1519,"o":274.62,"t":"2026-10-09T17:00:00Z","v":56411,"vw":274.738096},{"c":274.21,"h":274.43,"l":274.065,"n":1406,"o":274.43,"t":"2026-10-09T17:15:00Z","v":29284,"vw":274.225439},{"c":274.28,"h":274.695,"l":274.03,"n":1388,"o":274.25,"t":"2026-10-09T17:30:00Z","v":30290,"vw":274.320048},{"c":274.66,"h":274.66,"l":274.14,"n":1181,"o":274.24,"t":"2026-10-09T17:45:00Z","v":26915,"vw":274.340267},{"c":274.49,"h":274.76,"l":274.315,"n":1405,"o":274.69,"t":"2026-10-09T18:00:00Z","v":54641,"vw":274.538648},{"c":273.57,"h":274.755,"l":273.57,"n":1932,"o":274.54,"t":"2026-10-09T18:15:00Z","v":84716,"vw":274.222993},{"c":273.165,"h":273.92,"l":272.97,"n":2048,"o":273.59,"t":"2026-10-09T18:30:00Z","v":67629,"vw":273.504535},{"c":274.4,"h":274.52,"l":273.13,"n":1839,"o":273.2,"t":"2026-10-09T18:45:00Z","v":70181,"vw":273.861482},{"c":273.85,"h":274.57,"l":273.83,"n":2145,"o":274.43,"t":"2026-10-09T19:00:00Z","v":92884,"vw":274.282468},{"c":274.3,"h":274.5,"l":273.66,"n":2198,"o":273.82,"t":"2026-10-09T19:15:00Z","v":61758,"vw":273.983071},{"c":273.74,"h":274.315,"l":273.4701,"n":2976,"o":274.27,"t":"2026-10-09T19:30:00Z","v":123565,"vw":273.949267},{"c":273.47,"h":274.09,"l":272.83,"n":7813,"o":273.805,"t":"2026-10-09T19:45:00Z","v":214163,"vw":273.378059},{"c":273.2,"h":273.47,"l":273.2,"n":56,"o":273.47,"t":"2026-10-09T20:00:00Z","v":431552,"vw":273.469964},{"c":276.678,"h":276.678,"l":274,"n":3,"o":274,"t":"2026-10-09T21:45:00Z","v":204,"vw":275.339},{"c":274.48,"h":276.01,"l":273.99,"n":573,"o":274.87,"t":"2026-10-12T13:30:00Z","v":22501,"vw":274.874425},{"c":273.94,"h":274.82,"l":273.58,"n":753,"o":274.34,"t":"2026-10-12T13:45:00Z","v":16431,"vw":274.203645},{"c":274.26,"h":274.55,"l":273.24,"n":1872,"o":273.78,"t":"2026-10-12T14:00:00Z","v":116941,"vw":273.868871},{"c":274.57,"h":274.87,"l":273.86,"n":930,"o":274.24,"t":"2026-10-12T14:15:00Z","v":26727,"vw":274.375035},{"c":274.67,"h":275.61,"l":274.52,"n":982,"o":274.67,"t":"2026-10-12T14:30:00Z","v":51705,"vw":275.057538},{"c":274.48,"h":275.02,"l":274.39,"n":716,"o":274.75,"t":"2026-10-12T14:45:00Z","v":16184,"vw":274.649593},{"c":275.48,"h":275.65,"l":274.36,"n":1126,"o":274.4,"t":"2026-10-12T15:00:00Z","v":49879,"vw":275.255285},{"c":275.76,"h":275.76,"l":275.225,"n":754,"o":275.44,"t":"2026-10-12T15:15:00Z","v":23813,"vw":275.360502},{"c":275.24,"h":275.82,"l":275.08,"n":889,"o":275.76,"t":"2026-10-12T15:30:00Z","v":22305,"vw":275.356531},{"c":274.66,"h":275.1717,"l":274.48,"n":853,"o":275.17,"t":"2026-10-12T15:45:00Z","v":19408,"vw":274.885949},{"c":274.65,"h":274.84,"l":274.54,"n":893,"o":274.68,"t":"2026-10-12T16:00:00Z","v":28650,"vw":274.627712},{"c":274.325,"h":274.85,"l":274.3,"n":1094,"o":274.65,"t":"2026-10-12T16:15:00Z","v":35065,"vw":274.602636},{"c":274.47,"h":274.9099,"l":274.04,"n":1080,"o":274.36,"t":"2026-10-12T16:30:00Z","v":32310,"vw":274.29933},{"c":274.8251,"h":274.865,"l":274.34,"n":1171,"o":274.4,"t":"2026-10-12T16:45:00Z","v":39931,"vw":274.566925},{"c":274.555,"h":274.81,"l":274.41,"n":961,"o":274.81,"t":"2026-10-12T17:00:00Z","v":23327,"vw":274.538559},{"c":274.74,"h":274.8186,"l":274.31,"n":2269,"o":274.51,"t":"2026-10-12T17:15:00Z","v":93021,"vw":274.577053},{"c":274.67,"h":274.91,"l":274.52,"n":1412,"o":274.74,"t":"2026-10-12T17:30:00Z","v":35406,"vw":274.746988},{"c":274.285,"h":274.675,"l":274.22,"n":802,"o":274.61,"t":"2026-10-12T17:45:00Z","v":15348,"vw":274.373426},{"c":273.855,"h":274.5,"l":273.7301,"n":1207,"o":274.28,"t":"2026-10-12T18:00:00Z","v":35225,"vw":274.217557},{"c":273.96,"h":274,"l":273.55,"n":1260,"o":273.855,"t":"2026-10-12T18:15:00Z","v":26061,"vw":273.750131},{"c":273.83,"h":274.185,"l":273.58,"n":1201,"o":273.91,"t":"2026-10-12T18:30:00Z","v":34184,"vw":273.943769},{"c":274.16,"h":274.16,"l":273.833,"n":1252,"o":273.89,"t":"2026-10-12T18:45:00Z","v":35249,"vw":274.01839},{"c":274.35,"h":274.42,"l":273.96,"n":1241,"o":274.105,"t":"2026-10-12T19:00:00Z","v":35104,"vw":274.136755},{"c":274.02,"h":274.46,"l":273.82,"n":1544,"o":274.355,"t":"2026-10-12T19:15:00Z","v":39037,"vw":274.160023},{"c":274.33,"h":274.465,"l":273.9,"n":2272,"o":273.975,"t":"2026-10-12T19:30:00Z","v":71574,"vw":274.155736},{"c":274.7,"h":275.47,"l":273.98,"n":6499,"o":274.35,"t":"2026-10-12T19:45:00Z","v":259291,"vw":274.728015},{"c":274.78,"h":274.78,"l":274.78,"n":93,"o":274.78,"t":"2026-10-12T20:00:00Z","v":360659,"vw":274.78},{"c":277.91,"h":277.91,"l":277.91,"n":1,"o":277.91,"t":"2026-10-12T20:45:00Z","v":40,"vw":277.91},{"c":276,"h":276,"l":276,"n":1,"o":276,"t":"2026-10-12T21:15:00Z","v":50,"vw":276},{"c":278.22,"h":278.22,"l":278.22,"n":1,"o":278.22,"t":"2026-10-13T08:00:00Z","v":100,"vw":278.22},{"c":277.85,"h":277.85,"l":277.54,"n":10,"o":277.54,"t":"2026-10-13T12:30:00Z","v":293,"vw":277.671154},{"c":275.86,"h":275.86,"l":275.86,"n":1,"o":275.86,"t":"2026-10-13T12:45:00Z","v":56,"vw":275.86},{"c":274.48,"h":276.6,"l":274,"n":667,"o":275.99,"t":"2026-10-13T13:30:00Z","v":24936,"vw":275.51811},{"c":273.63,"h":275.455,"l":273.4,"n":721,"o":274.5,"t":"2026-10-13T13:45:00Z","v":37801,"vw":274.711527},{"c":272.9,"h":273.67,"l":272.6719,"n":1052,"o":273.6,"t":"2026-10-13T14:00:00Z","v":29090,"vw":273.062063},{"c":273.835,"h":274.0691,"l":272.39,"n":1273,"o":272.965,"t":"2026-10-13T14:15:00Z","v":37452,"vw":273.163675},{"c":273.97,"h":274.63,"l":273.665,"n":918,"o":274,"t":"2026-10-13T14:30:00Z","v":24624,"vw":274.053963},{"c":274.575,"h":275.41,"l":273.79,"n":1173,"o":274.03,"t":"2026-10-13T14:45:00Z","v":308333,"vw":274.128517},{"c":274.975,"h":275.29,"l":274.24,"n":1017,"o":274.65,"t":"2026-10-13T15:00:00Z","v":20077,"vw":274.617448},{"c":275.525,"h":275.55,"l":274.76,"n":910,"o":274.92,"t":"2026-10-13T15:15:00Z","v":20568,"vw":275.238389},{"c":276.05,"h":276.39,"l":275.59,"n":859,"o":275.59,"t":"2026-10-13T15:30:00Z","v":14470,"vw":276.064321},{"c":275.615,"h":276.15,"l":275.56,"n":970,"o":276.11,"t":"2026-10-13T15:45:00Z","v":16269,"vw":275.84991},{"c":275.91,"h":275.94,"l":275.31,"n":990,"o":275.645,"t":"2026-10-13T16:00:00Z","v":24156,"vw":275.670032},{"c":276.6625,"h":276.79,"l":275.73,"n":1042,"o":275.875,"t":"2026-10-13T16:15:00Z","v":20418,"vw":276.187439},{"c":277.55,"h":277.6,"l":276.5409,"n":1159,"o":276.62,"t":"2026-10-13T16:30:00Z","v":28223,"vw":276.942957},{"c":276.92,"h":277.62,"l":276.74,"n":1419,"o":277.62,"t":"2026-10-13T16:45:00Z","v":29826,"vw":277.234877},{"c":275.86,"h":277.48,"l":275.86,"n":1114,"o":276.86,"t":"2026-10-13T17:00:00Z","v":25902,"vw":276.645054},{"c":275.64,"h":276.09,"l":275.12,"n":1578,"o":275.86,"t":"2026-10-13T17:15:00Z","v":56101,"vw":275.568559},{"c":275.385,"h":275.69,"l":275.12,"n":927,"o":275.61,"t":"2026-10-13T17:30:00Z","v":24701,"vw":275.396658},{"c":275.655,"h":275.73,"l":275.355,"n":718,"o":275.44,"t":"2026-10-13T17:45:00Z","v":13496,"vw":275.558915},{"c":275.41,"h":276.31,"l":275.34,"n":1342,"o":275.65,"t":"2026-10-13T18:00:00Z","v":46786,"vw":275.734746},{"c":275.28,"h":275.48,"l":275.06,"n":1118,"o":275.34,"t":"2026-10-13T18:15:00Z","v":32008,"vw":275.282138},{"c":275.38,"h":275.9,"l":275.32,"n":1363,"o":275.405,"t":"2026-10-13T18:30:00Z","v":30592,"vw":275.558342},{"c":275.575,"h":275.64,"l":275.28,"n":1071,"o":275.38,"t":"2026-10-13T18:45:00Z","v":24701,"vw":275.481843},{"c":275.865,"h":276.06,"l":275.155,"n":1422,"o":275.49,"t":"2026-10-13T19:00:00Z","v":40266,"vw":275.592714},{"c":275.285,"h":275.99,"l":275.19,"n":1510,"o":275.86,"t":"2026-10-13T19:15:00Z","v":39121,"vw":275.574776},{"c":275.56,"h":275.73,"l":274.92,"n":1916,"o":275.29,"t":"2026-10-13T19:30:00Z","v":47754,"vw":275.432781},{"c":274.65,"h":275.73,"l":274.62,"n":5828,"o":275.59,"t":"2026-10-13T19:45:00Z","v":161440,"vw":275.01611},{"c":274.71,"h":274.71,"l":274.65,"n":70,"o":274.65,"t":"2026-10-13T20:00:00Z","v":272725,"vw":274.709981},{"c":274.7,"h":274.72,"l":274.7,"n":3,"o":274.72,"t":"2026-10-14T13:00:00Z","v":156,"vw":274.7075},{"c":273.95,"h":274.09,"l":273.94,"n":11,"o":274.08,"t":"2026-10-14T13:15:00Z","v":360,"vw":274.018889},{"c":274.525,"h":275.63,"l":273.52,"n":754,"o":275.63,"t":"2026-10-14T13:30:00Z","v":28587,"vw":274.807213},{"c":272.835,"h":275.28,"l":272.835,"n":1681,"o":274.52,"t":"2026-10-14T13:45:00Z","v":42220,"vw":274.289995},{"c":272.3013,"h":273.04,"l":272.14,"n":1652,"o":272.81,"t":"2026-10-14T14:00:00Z","v":50690,"vw":272.494574},{"c":273.06,"h":273.06,"l":272.07,"n":1310,"o":272.27,"t":"2026-10-14T14:15:00Z","v":54482,"vw":272.464025},{"c":272.49,"h":273.255,"l":272.47,"n":1575,"o":272.965,"t":"2026-10-14T14:30:00Z","v":42600,"vw":272.873058},{"c":273.29,"h":273.33,"l":272.0425,"n":1474,"o":272.645,"t":"2026-10-14T14:45:00Z","v":32917,"vw":272.75122},{"c":274.34,"h":274.45,"l":273.13,"n":1159,"o":273.215,"t":"2026-10-14T15:00:00Z","v":36840,"vw":273.900605},{"c":275.09,"h":275.13,"l":274.215,"n":1213,"o":274.34,"t":"2026-10-14T15:15:00Z","v":29513,"vw":274.554915},{"c":274.86,"h":275.6,"l":274.82,"n":1166,"o":275.04,"t":"2026-10-14T15:30:00Z","v":25639,"vw":275.251927},{"c":274.91,"h":275.85,"l":274.72,"n":1725,"o":274.85,"t":"2026-10-14T15:45:00Z","v":51478,"vw":275.195361},{"c":275.595,"h":276.05,"l":274.84,"n":1366,"o":274.84,"t":"2026-10-14T16:00:00Z","v":49503,"vw":275.498022},{"c":276.1551,"h":276.3,"l":275.24,"n":1530,"o":275.505,"t":"2026-10-14T16:15:00Z","v":46508,"vw":275.797015},{"c":275.9051,"h":277.25,"l":275.905,"n":1266,"o":276.155,"t":"2026-10-14T16:30:00Z","v":32140,"vw":276.577569},{"c":275.1525,"h":275.93,"l":275.08,"n":933,"o":275.905,"t":"2026-10-14T16:45:00Z","v":21807,"vw":275.566511},{"c":275.535,"h":275.885,"l":275.06,"n":1310,"o":275.06,"t":"2026-10-14T17:00:00Z","v":45753,"vw":275.422438},{"c":275.89,"h":276.15,"l":275.51,"n":1155,"o":275.545,"t":"2026-10-14T17:15:00Z","v":22847,"vw":275.837045},{"c":276.06,"h":276.29,"l":275.775,"n":960,"o":275.79,"t":"2026-10-14T17:30:00Z","v":23256,"vw":276.034524},{"c":276.34,"h":276.34,"l":275.75,"n":922,"o":276.11,"t":"2026-10-14T17:45:00Z","v":21301,"vw":276.039989},{"c":276.37,"h":276.37,"l":275.86,"n":1406,"o":276.35,"t":"2026-10-14T18:00:00Z","v":31090,"vw":276.148749},{"c":275.74,"h":276.67,"l":275.58,"n":2288,"o":276.405,"t":"2026-10-14T18:15:00Z","v":71129,"vw":276.224544},{"c":277.06,"h":277.18,"l":275.69,"n":1672,"o":275.695,"t":"2026-10-14T18:30:00Z","v":46048,"vw":276.398346},{"c":276.82,"h":277.23,"l":276.75,"n":1597,"o":277.015,"t":"2026-10-14T18:45:00Z","v":40908,"vw":277.012522},{"c":276.595,"h":277.235,"l":276.55,"n":1775,"o":276.82,"t":"2026-10-14T19:00:00Z","v":46645,"vw":276.910962},{"c":276.25,"h":276.99,"l":276.12,"n":1981,"o":276.595,"t":"2026-10-14T19:15:00Z","v":49501,"vw":276.628581},{"c":276.24,"h":276.42,"l":275.88,"n":2383,"o":276.3,"t":"2026-10-14T19:30:00Z","v":55268,"vw":276.097256},{"c":275.3,"h":276.43,"l":275.09,"n":7117,"o":276.25,"t":"2026-10-14T19:45:00Z","v":239549,"vw":275.709773},{"c":275.35,"h":275.35,"l":275.35,"n":67,"o":275.35,"t":"2026-10-14T20:00:00Z","v":394997,"vw":275.35},{"c":275.41,"h":275.41,"l":275.41,"n":1,"o":275.41,"t":"2026-10-14T20:15:00Z","v":150,"vw":275.41},{"c":275.5,"h":275.5,"l":275.5,"n":1,"o":275.5,"t":"2026-10-15T09:00:00Z","v":100,"vw":275.5},{"c":275.71,"h":276.35,"l":275.71,"n":4,"o":276.35,"t":"2026-10-15T10:45:00Z","v":200,"vw":275.955029},{"c":275.7,"h":275.7,"l":275.7,"n":1,"o":275.7,"t":"2026-10-15T11:15:00Z","v":106,"vw":275.7},{"c":278.44,"h":278.44,"l":278.44,"n":6,"o":278.44,"t":"2026-10-15T11:45:00Z","v":385,"vw":278.44},{"c":278.95,"h":279,"l":278.89,"n":7,"o":278.89,"t":"2026-10-15T12:00:00Z","v":1681,"vw":278.95003},{"c":279.44,"h":279.44,"l":278.71,"n":12,"o":278.71,"t":"2026-10-15T13:15:00Z","v":866,"vw":279.156827},{"c":281.6,"h":284.6,"l":279.85,"n":2225,"o":279.85,"t":"2026-10-15T13:30:00Z","v":94371,"vw":282.430705},{"c":285.81,"h":286.59,"l":281.6,"n":3410,"o":281.6,"t":"2026-10-15T13:45:00Z","v":130766,"vw":284.672179},{"c":287.31,"h":287.31,"l":284.945,"n":2453,"o":286,"t":"2026-10-15T14:00:00Z","v":85571,"vw":286.180919},{"c":287.15,"h":288.15,"l":286.71,"n":3198,"o":287.195,"t":"2026-10-15T14:15:00Z","v":109046,"vw":287.367541},{"c":287.185,"h":288.43,"l":286.91,"n":2024,"o":287.065,"t":"2026-10-15T14:30:00Z","v":51130,"vw":287.808745},{"c":286.8,"h":287.11,"l":285.86,"n":1661,"o":287.1,"t":"2026-10-15T14:45:00Z","v":47120,"vw":286.372761},{"c":286.45,"h":287.42,"l":286.45,"n":1738,"o":286.78,"t":"2026-10-15T15:00:00Z","v":40870,"vw":286.910103},{"c":286.89,"h":286.89,"l":285.86,"n":1564,"o":286.42,"t":"2026-10-15T15:15:00Z","v":43105,"vw":286.175045},{"c":287.38,"h":287.41,"l":286.525,"n":2229,"o":286.9,"t":"2026-10-15T15:30:00Z","v":79039,"vw":286.920182},{"c":287.025,"h":287.535,"l":286.4575,"n":2318,"o":287.36,"t":"2026-10-15T15:45:00Z","v":71729,"vw":286.942112},{"c":287,"h":287.34,"l":286.4,"n":2016,"o":286.96,"t":"2026-10-15T16:00:00Z","v":55877,"vw":286.855551},{"c":287.64,"h":287.88,"l":286.87,"n":1759,"o":287,"t":"2026-10-15T16:15:00Z","v":40380,"vw":287.247272},{"c":287.72,"h":288.16,"l":287.35,"n":1506,"o":287.61,"t":"2026-10-15T16:30:00Z","v":43114,"vw":287.792495},{"c":288.33,"h":288.47,"l":287.67,"n":1717,"o":287.76,"t":"2026-10-15T16:45:00Z","v":37645,"vw":288.09},{"c":287.67,"h":288.44,"l":287.53,"n":2237,"o":288.33,"t":"2026-10-15T17:00:00Z","v":69191,"vw":287.851913},{"c":288.03,"h":288.17,"l":287.35,"n":2351,"o":287.57,"t":"2026-10-15T17:15:00Z","v":74799,"vw":287.592484},{"c":287.02,"h":288,"l":286.84,"n":1922,"o":288,"t":"2026-10-15T17:30:00Z","v":45455,"vw":287.456117},{"c":287.03,"h":287.32,"l":286.85,"n":1566,"o":286.995,"t":"2026-10-15T17:45:00Z","v":45189,"vw":287.050345},{"c":287.16,"h":287.27,"l":286.36,"n":2463,"o":287.115,"t":"2026-10-15T18:00:00Z","v":92772,"vw":286.811636},{"c":286.94,"h":287.35,"l":286.885,"n":2048,"o":287.22,"t":"2026-10-15T18:15:00Z","v":59696,"vw":287.055496},{"c":286.6225,"h":287.21,"l":286.6225,"n":2139,"o":286.98,"t":"2026-10-15T18:30:00Z","v":63368,"vw":286.949555},{"c":286.77,"h":287.15,"l":286.47,"n":2063,"o":286.7,"t":"2026-10-15T18:45:00Z","v":67751,"vw":286.851103},{"c":286.485,"h":287.01,"l":286.08,"n":2660,"o":286.76,"t":"2026-10-15T19:00:00Z","v":91827,"vw":286.636394},{"c":286.85,"h":286.94,"l":286.06,"n":2880,"o":286.55,"t":"2026-10-15T19:15:00Z","v":104633,"vw":286.515707},{"c":286.525,"h":287.08,"l":285.55,"n":3012,"o":286.84,"t":"2026-10-15T19:30:00Z","v":154821,"vw":286.592759},{"c":286.83,"h":287,"l":285.22,"n":8160,"o":286.57,"t":"2026-10-15T19:45:00Z","v":252363,"vw":286.417847},{"c":286.31,"h":286.8,"l":286.31,"n":84,"o":286.8,"t":"2026-10-15T20:00:00Z","v":261991,"vw":286.799916},{"c":286.4,"h":286.4,"l":286.4,"n":4,"o":286.4,"t":"2026-10-15T22:30:00Z","v":62,"vw":286.4},{"c":288,"h":288,"l":288,"n":2,"o":288,"t":"2026-10-16T11:00:00Z","v":1000,"vw":288},{"c":288.16,"h":288.16,"l":288.16,"n":1,"o":288.16,"t":"2026-10-16T11:15:00Z","v":40,"vw":288.16},{"c":288.99,"h":288.99,"l":288.99,"n":3,"o":288.99,"t":"2026-10-16T13:00:00Z","v":60,"vw":288.99},{"c":290.035,"h":290.94,"l":287.74,"n":1360,"o":288.79,"t":"2026-10-16T13:30:00Z","v":99095,"vw":289.090996},{"c":290.84,"h":291.83,"l":289.565,"n":1653,"o":289.92,"t":"2026-10-16T13:45:00Z","v":66042,"vw":290.957532},{"c":288.33,"h":291.45,"l":288.29,"n":1679,"o":290.94,"t":"2026-10-16T14:00:00Z","v":48460,"vw":290.458804},{"c":289.03,"h":289.39,"l":288.1053,"n":1575,"o":288.46,"t":"2026-10-16T14:15:00Z","v":55965,"vw":288.679096},{"c":289.06,"h":289.21,"l":288.51,"n":1190,"o":289.07,"t":"2026-10-16T14:30:00Z","v":36217,"vw":288.797777},{"c":288.865,"h":289.44,"l":288.48,"n":1509,"o":289.03,"t":"2026-10-16T14:45:00Z","v":45497,"vw":288.834527},{"c":290.235,"h":290.49,"l":288.5601,"n":1294,"o":288.77,"t":"2026-10-16T15:00:00Z","v":29713,"vw":289.661634},{"c":289.92,"h":290.57,"l":289.68,"n":1694,"o":290.2475,"t":"2026-10-16T15:15:00Z","v":54067,"vw":290.141183},{"c":289.35,"h":290.1,"l":289.25,"n":1314,"o":289.97,"t":"2026-10-16T15:30:00Z","v":26322,"vw":289.633008},{"c":289.39,"h":290.05,"l":289.205,"n":1441,"o":289.27,"t":"2026-10-16T15:45:00Z","v":33634,"vw":289.529176},{"c":289.51,"h":289.94,"l":289.02,"n":1466,"o":289.44,"t":"2026-10-16T16:00:00Z","v":43089,"vw":289.388305},{"c":289.62,"h":289.68,"l":289.06,"n":1451,"o":289.6,"t":"2026-10-16T16:15:00Z","v":55818,"vw":289.505347},{"c":289.885,"h":290.29,"l":289.615,"n":1853,"o":289.67,"t":"2026-10-16T16:30:00Z","v":72840,"vw":289.948125},{"c":289.895,"h":290.05,"l":289.6,"n":1708,"o":289.87,"t":"2026-10-16T16:45:00Z","v":45076,"vw":289.800564},{"c":289.46,"h":290.175,"l":289.185,"n":2047,"o":289.97,"t":"2026-10-16T17:00:00Z","v":63604,"vw":289.761671},{"c":289.53,"h":289.8,"l":289.23,"n":1502,"o":289.53,"t":"2026-10-16T17:15:00Z","v":32788,"vw":289.529258},{"c":289.99,"h":290,"l":289.51,"n":1547,"o":289.53,"t":"2026-10-16T17:30:00Z","v":38998,"vw":289.752676},{"c":289.93,"h":290.16,"l":289.7101,"n":1390,"o":289.93,"t":"2026-10-16T17:45:00Z","v":39204,"vw":289.887644},{"c":289.77,"h":289.88,"l":289.4,"n":1556,"o":289.85,"t":"2026-10-16T18:00:00Z","v":51834,"vw":289.67066},{"c":290.025,"h":290.14,"l":289.65,"n":1374,"o":289.71,"t":"2026-10-16T18:15:00Z","v":26401,"vw":289.859783},{"c":290.27,"h":290.29,"l":289.82,"n":1393,"o":290.06,"t":"2026-10-16T18:30:00Z","v":28363,"vw":290.134812},{"c":290.19,"h":290.44,"l":290.06,"n":1705,"o":290.22,"t":"2026-10-16T18:45:00Z","v":35606,"vw":290.231438},{"c":290.67,"h":290.96,"l":290.12,"n":1724,"o":290.21,"t":"2026-10-16T19:00:00Z","v":41116,"vw":290.515367},{"c":291.13,"h":291.13,"l":290.5801,"n":2212,"o":290.71,"t":"2026-10-16T19:15:00Z","v":56623,"vw":290.865854},{"c":291.385,"h":291.95,"l":290.9627,"n":3415,"o":291.23,"t":"2026-10-16T19:30:00Z","v":97692,"vw":291.542745},{"c":292.61,"h":292.73,"l":291.23,"n":8417,"o":291.35,"t":"2026-10-16T19:45:00Z","v":243548,"vw":292.044299},{"c":292.55,"h":292.55,"l":292.55,"n":64,"o":292.55,"t":"2026-10-16T20:00:00Z","v":330482,"vw":292.55},{"c":287,"h":287,"l":287,"n":2,"o":287,"t":"2026-10-16T20:30:00Z","v":65,"vw":287},{"c":292.5,"h":292.5,"l":292.5,"n":2,"o":292.5,"t":"2026-10-16T23:45:00Z","v":54,"vw":292.5},{"c":292.46,"h":292.46,"l":292.46,"n":2,"o":292.46,"t":"2026-10-19T09:30:00Z","v":56,"vw":292.46},{"c":288.55,"h":288.55,"l":288.55,"n":1,"o":288.55,"t":"2026-10-19T11:30:00Z","v":70,"vw":288.55},{"c":289.37,"h":289.37,"l":289.37,"n":4,"o":289.37,"t":"2026-10-19T12:30:00Z","v":300,"vw":289.37},{"c":290.06,"h":291.91,"l":289.03,"n":868,"o":289.03,"t":"2026-10-19T13:30:00Z","v":45894,"vw":290.346068},{"c":289.97,"h":290.69,"l":289.5601,"n":1090,"o":290.19,"t":"2026-10-19T13:45:00Z","v":30281,"vw":290.147451},{"c":290.32,"h":290.66,"l":289.41,"n":1285,"o":289.81,"t":"2026-10-19T14:00:00Z","v":40700,"vw":289.988095},{"c":289.44,"h":290.5299,"l":288.97,"n":1109,"o":290.3951,"t":"2026-10-19T14:15:00Z","v":21235,"vw":289.512161},{"c":289.575,"h":290.16,"l":289.275,"n":1161,"o":289.275,"t":"2026-10-19T14:30:00Z","v":32913,"vw":289.812973},{"c":289.85,"h":289.867,"l":289.135,"n":887,"o":289.29,"t":"2026-10-19T14:45:00Z","v":15280,"vw":289.64159},{"c":290,"h":290.0599,"l":289.225,"n":1419,"o":289.85,"t":"2026-10-19T15:00:00Z","v":29944,"vw":289.588544},{"c":289.4992,"h":290.1644,"l":289.24,"n":1408,"o":290,"t":"2026-10-19T15:15:00Z","v":30139,"vw":289.589091},{"c":289.08,"h":289.53,"l":288.71,"n":1263,"o":289.405,"t":"2026-10-19T15:30:00Z","v":43850,"vw":288.978889},{"c":289.0201,"h":289.3,"l":288.77,"n":1052,"o":289.05,"t":"2026-10-19T15:45:00Z","v":28912,"vw":289.034739},{"c":288.64,"h":289.16,"l":288.305,"n":1133,"o":289.11,"t":"2026-10-19T16:00:00Z","v":29054,"vw":288.689747},{"c":289.06,"h":289.37,"l":288.71,"n":1212,"o":288.72,"t":"2026-10-19T16:15:00Z","v":38568,"vw":289.052805},{"c":288.91,"h":289.22,"l":288.77,"n":913,"o":289.0825,"t":"2026-10-19T16:30:00Z","v":17389,"vw":288.993654},{"c":289.44,"h":289.47,"l":288.92,"n":996,"o":288.95,"t":"2026-10-19T16:45:00Z","v":19957,"vw":289.263616},{"c":289.025,"h":289.64,"l":288.96,"n":959,"o":289.53,"t":"2026-10-19T17:00:00Z","v":18732,"vw":289.252407},{"c":288.995,"h":289.1946,"l":288.69,"n":1166,"o":289.025,"t":"2026-10-19T17:15:00Z","v":29278,"vw":288.911424},{"c":288.265,"h":289.11,"l":287.18,"n":3332,"o":288.995,"t":"2026-10-19T17:30:00Z","v":154796,"vw":288.063815},{"c":289.18,"h":289.44,"l":288,"n":1509,"o":288.25,"t":"2026-10-19T17:45:00Z","v":47694,"vw":288.831412},{"c":289.585,"h":289.65,"l":289.07,"n":1226,"o":289.225,"t":"2026-10-19T18:00:00Z","v":29874,"vw":289.428954},{"c":289.805,"h":289.89,"l":289.49,"n":1002,"o":289.6551,"t":"2026-10-19T18:15:00Z","v":20876,"vw":289.666859},{"c":289.66,"h":289.85,"l":289.46,"n":1176,"o":289.795,"t":"2026-10-19T18:30:00Z","v":24471,"vw":289.677221},{"c":289.92,"h":290.17,"l":289.66,"n":1389,"o":289.71,"t":"2026-10-19T18:45:00Z","v":26118,"vw":289.97176},{"c":289.88,"h":290.23,"l":289.79,"n":1483,"o":289.98,"t":"2026-10-19T19:00:00Z","v":31676,"vw":289.980987},{"c":289.425,"h":289.9,"l":289.14,"n":1902,"o":289.85,"t":"2026-10-19T19:15:00Z","v":38807,"vw":289.552152},{"c":289.645,"h":289.745,"l":289.21,"n":2336,"o":289.36,"t":"2026-10-19T19:30:00Z","v":56385,"vw":289.451574},{"c":289.58,"h":290.7,"l":289.48,"n":7974,"o":289.59,"t":"2026-10-19T19:45:00Z","v":243408,"vw":289.933525},{"c":289.45,"h":289.74,"l":289.45,"n":77,"o":289.74,"t":"2026-10-19T20:00:00Z","v":288446,"vw":289.739958},{"c":287.8525,"h":287.8525,"l":287.8525,"n":7,"o":287.8525,"t":"2026-10-19T23:30:00Z","v":406,"vw":287.8525},{"c":292.3,"h":292.3,"l":292.3,"n":1,"o":292.3,"t":"2026-10-20T11:15:00Z","v":100,"vw":292.3},{"c":296,"h":296.165,"l":290,"n":1882,"o":292.59,"t":"2026-10-20T13:30:00Z","v":104666,"vw":293.36385},{"c":296.71,"h":298.55,"l":295.92,"n":1544,"o":296.08,"t":"2026-10-20T13:45:00Z","v":44075,"vw":297.188281},{"c":294.415,"h":296.805,"l":294.29,"n":1312,"o":296.71,"t":"2026-10-20T14:00:00Z","v":34113,"vw":295.671541},{"c":293.09,"h":294.69,"l":292.87,"n":1464,"o":294.3264,"t":"2026-10-20T14:15:00Z","v":46969,"vw":294.086662},{"c":293.88,"h":294.4,"l":293.26,"n":1640,"o":293.26,"t":"2026-10-20T14:30:00Z","v":42621,"vw":293.882388},{"c":294.47,"h":294.565,"l":293.6001,"n":1147,"o":293.805,"t":"2026-10-20T14:45:00Z","v":31869,"vw":294.199903},{"c":294.235,"h":294.52,"l":293.61,"n":1006,"o":294.47,"t":"2026-10-20T15:00:00Z","v":22213,"vw":294.096894},{"c":294.575,"h":295.04,"l":294.11,"n":1065,"o":294.13,"t":"2026-10-20T15:15:00Z","v":27755,"vw":294.54661},{"c":294.73,"h":294.84,"l":294.19,"n":912,"o":294.64,"t":"2026-10-20T15:30:00Z","v":21176,"vw":294.537418},{"c":294.74,"h":294.96,"l":294.26,"n":1395,"o":294.73,"t":"2026-10-20T15:45:00Z","v":39929,"vw":294.559595},{"c":294.48,"h":294.72,"l":294.11,"n":1112,"o":294.7,"t":"2026-10-20T16:00:00Z","v":26938,"vw":294.453147},{"c":294.19,"h":294.54,"l":293.94,"n":1085,"o":294.5,"t":"2026-10-20T16:15:00Z","v":28668,"vw":294.137486},{"c":294.165,"h":294.26,"l":293.57,"n":1003,"o":294.15,"t":"2026-10-20T16:30:00Z","v":24780,"vw":293.980804},{"c":294.215,"h":294.28,"l":293.97,"n":986,"o":294.14,"t":"2026-10-20T16:45:00Z","v":24777,"vw":294.130633},{"c":294.33,"h":294.38,"l":294.1,"n":797,"o":294.32,"t":"2026-10-20T17:00:00Z","v":15580,"vw":294.197749},{"c":294.32,"h":294.51,"l":294.11,"n":1298,"o":294.2601,"t":"2026-10-20T17:15:00Z","v":35843,"vw":294.305068},{"c":295.18,"h":295.27,"l":294.4,"n":1424,"o":294.4,"t":"2026-10-20T17:30:00Z","v":32325,"vw":294.909347},{"c":295.545,"h":295.665,"l":295.12,"n":902,"o":295.235,"t":"2026-10-20T17:45:00Z","v":20125,"vw":295.382543},{"c":295.18,"h":295.62,"l":295,"n":1158,"o":295.59,"t":"2026-10-20T18:00:00Z","v":28955,"vw":295.249124},{"c":295.62,"h":295.97,"l":295.17,"n":1291,"o":295.23,"t":"2026-10-20T18:15:00Z","v":33398,"vw":295.594841},{"c":295.79,"h":295.9099,"l":295.575,"n":1102,"o":295.575,"t":"2026-10-20T18:30:00Z","v":25723,"vw":295.77302},{"c":295.525,"h":295.88,"l":295.45,"n":1406,"o":295.84,"t":"2026-10-20T18:45:00Z","v":34731,"vw":295.67318},{"c":295.495,"h":295.62,"l":294.945,"n":1703,"o":295.53,"t":"2026-10-20T19:00:00Z","v":59658,"vw":295.276964},{"c":295.75,"h":295.75,"l":295.31,"n":1950,"o":295.495,"t":"2026-10-20T19:15:00Z","v":59642,"vw":295.515},{"c":295.91,"h":296.125,"l":295.5,"n":2862,"o":295.72,"t":"2026-10-20T19:30:00Z","v":79598,"vw":295.842623},{"c":296.74,"h":297.08,"l":295.15,"n":7572,"o":295.87,"t":"2026-10-20T19:45:00Z","v":232079,"vw":296.464622},{"c":295.49,"h":296.71,"l":295.49,"n":132,"o":296.65,"t":"2026-10-20T20:00:00Z","v":287509,"vw":296.709477},{"c":295.55,"h":297,"l":294.58,"n":958,"o":296.58,"t":"2026-10-21T13:30:00Z","v":37522,"vw":295.858823},{"c":295.0163,"h":296.09,"l":294.63,"n":713,"o":295.54,"t":"2026-10-21T13:45:00Z","v":28427,"vw":295.618681},{"c":294.63,"h":295.18,"l":293.395,"n":1189,"o":294.96,"t":"2026-10-21T14:00:00Z","v":51675,"vw":294.340772},{"c":294.715,"h":295.71,"l":294.3461,"n":879,"o":294.3461,"t":"2026-10-21T14:15:00Z","v":32108,"vw":294.92776},{"c":295.84,"h":296.295,"l":294.71,"n":762,"o":294.72,"t":"2026-10-21T14:30:00Z","v":16553,"vw":295.26041},{"c":296.105,"h":296.47,"l":295.815,"n":788,"o":296.23,"t":"2026-10-21T14:45:00Z","v":17637,"vw":296.143608},{"c":295.14,"h":296.23,"l":295.14,"n":836,"o":296.03,"t":"2026-10-21T15:00:00Z","v":17939,"vw":295.907279},{"c":295.68,"h":295.98,"l":295.31,"n":725,"o":295.48,"t":"2026-10-21T15:15:00Z","v":10393,"vw":295.745286},{"c":295.13,"h":295.86,"l":295.0031,"n":746,"o":295.83,"t":"2026-10-21T15:30:00Z","v":11026,"vw":295.368869},{"c":295.07,"h":295.46,"l":295,"n":890,"o":295.24,"t":"2026-10-21T15:45:00Z","v":20929,"vw":295.202693},{"c":294.93,"h":295.259,"l":294.84,"n":829,"o":294.85,"t":"2026-10-21T16:00:00Z","v":31094,"vw":295.004984},{"c":294.91,"h":295.06,"l":294.6282,"n":792,"o":295.02,"t":"2026-10-21T16:15:00Z","v":13867,"vw":294.861636},{"c":295.075,"h":295.28,"l":294.73,"n":856,"o":294.91,"t":"2026-10-21T16:30:00Z","v":24064,"vw":294.978605},{"c":295.19,"h":295.22,"l":294.79,"n":874,"o":294.96,"t":"2026-10-21T16:45:00Z","v":20094,"vw":295.033125},{"c":294.51,"h":295.375,"l":294.4325,"n":720,"o":295.26,"t":"2026-10-21T17:00:00Z","v":15481,"vw":295.007705},{"c":294.5699,"h":294.5699,"l":293.975,"n":1209,"o":294.46,"t":"2026-10-21T17:15:00Z","v":40491,"vw":294.273378},{"c":294.17,"h":294.61,"l":293.88,"n":1039,"o":294.55,"t":"2026-10-21T17:30:00Z","v":20753,"vw":294.27658},{"c":293.975,"h":294.52,"l":293.91,"n":693,"o":294.17,"t":"2026-10-21T17:45:00Z","v":14503,"vw":294.173779},{"c":294.08,"h":294.08,"l":293.32,"n":934,"o":293.97,"t":"2026-10-21T18:00:00Z","v":18366,"vw":293.664158},{"c":294.285,"h":294.37,"l":293.83,"n":878,"o":294.07,"t":"2026-10-21T18:15:00Z","v":24087,"vw":294.089793},{"c":294.8,"h":294.8,"l":294.1,"n":1005,"o":294.215,"t":"2026-10-21T18:30:00Z","v":18977,"vw":294.460672},{"c":294.465,"h":294.815,"l":294.42,"n":1228,"o":294.795,"t":"2026-10-21T18:45:00Z","v":27044,"vw":294.60423},{"c":293.89,"h":294.435,"l":293.71,"n":1276,"o":294.37,"t":"2026-10-21T19:00:00Z","v":25981,"vw":294.144187},{"c":294.46,"h":294.605,"l":293.97,"n":1320,"o":293.97,"t":"2026-10-21T19:15:00Z","v":25910,"vw":294.31369},{"c":294.09,"h":294.575,"l":293.99,"n":1918,"o":294.4001,"t":"2026-10-21T19:30:00Z","v":50038,"vw":294.36849},{"c":294.42,"h":294.99,"l":293.77,"n":4812,"o":294.01,"t":"2026-10-21T19:45:00Z","v":122511,"vw":294.399468},{"c":294.35,"h":294.42,"l":294.35,"n":70,"o":294.42,"t":"2026-10-21T20:00:00Z","v":265999,"vw":294.350171},{"c":293,"h":293.01,"l":293,"n":5,"o":293.01,"t":"2026-10-21T21:15:00Z","v":173,"vw":293.005},{"c":294.85,"h":294.85,"l":294.85,"n":13,"o":294.85,"t":"2026-10-22T09:00:00Z","v":126,"vw":294.85},{"c":298.78,"h":299,"l":296.01,"n":603,"o":296.01,"t":"2026-10-22T13:30:00Z","v":18166,"vw":297.659369},{"c":302.125,"h":302.4,"l":298.77,"n":1613,"o":298.77,"t":"2026-10-22T13:45:00Z","v":59543,"vw":301.053022},{"c":303.44,"h":303.67,"l":301.57,"n":1660,"o":302.215,"t":"2026-10-22T14:00:00Z","v":52403,"vw":302.47327},{"c":304.06,"h":304.35,"l":303.27,"n":1269,"o":303.62,"t":"2026-10-22T14:15:00Z","v":29590,"vw":303.824936},{"c":302.67,"h":304.445,"l":302.41,"n":1436,"o":304,"t":"2026-10-22T14:30:00Z","v":31344,"vw":302.987632},{"c":303.98,"h":304.36,"l":302.635,"n":1375,"o":302.635,"t":"2026-10-22T14:45:00Z","v":36560,"vw":303.82424},{"c":305.12,"h":305.315,"l":303.72,"n":1436,"o":304.06,"t":"2026-10-22T15:00:00Z","v":35617,"vw":304.381912},{"c":305.57,"h":305.6,"l":304.42,"n":1083,"o":305.14,"t":"2026-10-22T15:15:00Z","v":16768,"vw":305.029098},{"c":305.29,"h":305.74,"l":304.93,"n":1214,"o":305.605,"t":"2026-10-22T15:30:00Z","v":27182,"vw":305.379735},{"c":305.87,"h":306.33,"l":305.39,"n":1041,"o":305.39,"t":"2026-10-22T15:45:00Z","v":19112,"vw":305.954302},{"c":304.89,"h":306.18,"l":304.61,"n":1669,"o":305.84,"t":"2026-10-22T16:00:00Z","v":72968,"vw":305.414621},{"c":304.905,"h":305.07,"l":304.37,"n":1213,"o":304.825,"t":"2026-10-22T16:15:00Z","v":38219,"vw":304.753871},{"c":305.06,"h":305.205,"l":304.52,"n":1339,"o":304.905,"t":"2026-10-22T16:30:00Z","v":45301,"vw":304.83137},{"c":305.075,"h":305.21,"l":304.365,"n":1340,"o":305.06,"t":"2026-10-22T16:45:00Z","v":30704,"vw":304.862022},{"c":304.56,"h":305.075,"l":304.55,"n":993,"o":305.075,"t":"2026-10-22T17:00:00Z","v":25914,"vw":304.820218},{"c":304.42,"h":304.65,"l":303.8501,"n":1286,"o":304.64,"t":"2026-10-22T17:15:00Z","v":34201,"vw":304.352893},{"c":304.9,"h":304.95,"l":304.39,"n":1072,"o":304.48,"t":"2026-10-22T17:30:00Z","v":22496,"vw":304.667311},{"c":304.81,"h":305.2,"l":304.67,"n":1314,"o":304.89,"t":"2026-10-22T17:45:00Z","v":34222,"vw":304.961197},{"c":304.88,"h":305.01,"l":304.48,"n":1458,"o":304.89,"t":"2026-10-22T18:00:00Z","v":40410,"vw":304.682219},{"c":304.28,"h":304.96,"l":303.99,"n":1121,"o":304.88,"t":"2026-10-22T18:15:00Z","v":38077,"vw":304.327715},{"c":303.36,"h":304.36,"l":303.2101,"n":1068,"o":304.25,"t":"2026-10-22T18:30:00Z","v":29805,"vw":303.787785},{"c":304.26,"h":304.27,"l":303.43,"n":989,"o":303.43,"t":"2026-10-22T18:45:00Z","v":20769,"vw":303.97832},{"c":304.385,"h":305.125,"l":304.15,"n":1574,"o":304.27,"t":"2026-10-22T19:00:00Z","v":40424,"vw":304.737549},{"c":304.67,"h":304.99,"l":304.44,"n":1961,"o":304.47,"t":"2026-10-22T19:15:00Z","v":44688,"vw":304.700351},{"c":305.615,"h":305.69,"l":304.46,"n":2323,"o":304.58,"t":"2026-10-22T19:30:00Z","v":50192,"vw":305.176506},{"c":306.74,"h":306.95,"l":305.45,"n":6337,"o":305.68,"t":"2026-10-22T19:45:00Z","v":172549,"vw":306.43083},{"c":306.8,"h":306.8,"l":306.69,"n":98,"o":306.72,"t":"2026-10-22T20:00:00Z","v":423221,"vw":306.799943},{"c":305.49,"h":305.74,"l":305.49,"n":5,"o":305.74,"t":"2026-10-22T20:30:00Z","v":190,"vw":305.615},{"c":306,"h":306,"l":306,"n":1,"o":306,"t":"2026-10-22T22:15:00Z","v":48,"vw":306}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.3824231123959778,"strike":351.48462247919554,"iv":0.3533706636959806,"gamma":0.005782716286954718,"theta":-0.09619936837656837,"vega":0.1513101551416264,"rho":0.021768117161104942,"breakevenPct":15.01533428669867},{"delta":0.15,"premium":2.045020533880903,"strike":338.67556468172484,"iv":0.31233039014373715,"gamma":0.008570841889117043,"theta":-0.11251026694045174,"vega":0.19981273100616015,"rho":0.03279916082437486,"breakevenPct":11.056253329728078},{"delta":0.2,"premium":2.9947125256673517,"strike":333.5420944558522,"iv":0.3178745379876797,"gamma":0.010008213552361396,"theta":-0.13735626283367558,"vega":0.23862176591375772,"rho":0.04385804018308993,"breakevenPct":9.692570724093702},{"delta":0.25,"premium":3.9500472143531637,"strike":328.5363550519358,"iv":0.3191971671388102,"gamma":0.01142445703493862,"theta":-0.15780783758262512,"vega":0.27295240793201136,"rho":0.05492942361540889,"breakevenPct":8.372360582232371},{"delta":0.3,"premium":4.917941454202078,"strike":323.81491973559963,"iv":0.3111235127478753,"gamma":0.01279367327667611,"theta":-0.16847828139754487,"vega":0.29731501416430595,"rho":0.06602863869542683,"breakevenPct":7.148911730704587},{"delta":0.35,"premium":5.96054279749478,"strike":319.3319415448852,"iv":0.3048672233820459,"gamma":0.01396680584551148,"theta":-0.17851628392484342,"vega":0.31885052192066804,"rho":0.07711338206412191,"breakevenPct":6.0275372693546085},{"delta":0.4,"premium":7.3175365344467656,"strike":315.8524704244955,"iv":0.3062590118302018,"gamma":0.014314752957550452,"theta":-0.1858927627000696,"vega":0.3284886569241475,"rho":0.08813722364766663,"breakevenPct":5.335725866669566},{"delta":0.45,"premium":8.67453027139875,"strike":312.37299930410575,"iv":0.3076508002783577,"gamma":0.014662700069589422,"theta":-0.19326924147529576,"vega":0.338126791927627,"rho":0.09916106523121135,"breakevenPct":4.643914463984526},{"delta":0.5,"premium":10.19434156378601,"strike":308.90946502057614,"iv":0.30935246913580244,"gamma":0.014780041152263374,"theta":-0.19813641975308643,"vega":0.34271522633744855,"rho":0.11011223880020223,"breakevenPct":4.0103672048116525},{"delta":0.55,"premium":12.063340192043897,"strike":305.48010973936897,"iv":0.3117187242798354,"gamma":0.01440281207133059,"theta":-0.19762201646090535,"vega":0.33647379972565156,"rho":0.12090756461470972,"breakevenPct":3.501776379208898},{"delta":0.6,"premium":13.932338820301782,"strike":302.05075445816186,"iv":0.3140849794238683,"gamma":0.014025582990397805,"theta":-0.19710761316872427,"vega":0.3302323731138546,"rho":0.1317028904292172,"breakevenPct":2.993185553606145},{"delta":0.65,"premium":16.079587155963303,"strike":298.4633027522936,"iv":0.31583807339449543,"gamma":0.013415825688073394,"theta":-0.19265091743119267,"vega":0.3175717889908257,"rho":0.14232966443879952,"breakevenPct":2.5237581187277964},{"delta":0.7,"premium":18.640749235474,"strike":294.6406727828746,"iv":0.3166790519877676,"gamma":0.012460168195718655,"theta":-0.18232981651376148,"vega":0.29536230886850157,"rho":0.15270570715647816,"breakevenPct":2.1125886630862514},{"delta":0.75,"premium":21.201911314984706,"strike":290.81804281345563,"iv":0.3175200305810397,"gamma":0.011504510703363915,"theta":-0.1720087155963303,"vega":0.2731528287461774,"rho":0.1630817498741568,"breakevenPct":1.7014192074447059},{"delta":0.8,"premium":24.551977920883168,"strike":286.3845446182153,"iv":0.31513302667893284,"gamma":0.010070745170193192,"theta":-0.15316890524379023,"vega":0.2377409383624655,"rho":0.17293224555448927,"breakevenPct":1.348279836733515},{"delta":0.85,"premium":28.116835326586937,"strike":281.78472861085555,"iv":0.31186715731370745,"gamma":0.008506807727690892,"theta":-0.1320097516099356,"vega":0.1987344986200552,"rho":0.18263965336460278,"breakevenPct":1.0109400056852968},{"delta":0.9,"premium":32.570711785297554,"strike":276.4294049008168,"iv":0.29974539089848307,"gamma":0.006471761960326718,"theta":-0.10348331388564755,"vega":0.14725134189031497,"rho":0.19173922218779818,"breakevenPct":0.7171175639225384}],"put":[{"delta":0.1,"premium":1.9195945945945947,"strike":262.43243243243245,"iv":0.45557297297297294,"gamma":0.004554054054054055,"theta":-0.11211351351351351,"vega":0.15042702702702704,"rho":-0.026798166223062622,"breakevenPct":15.087080235385326},{"delta":0.15,"premium":2.8083050847457627,"strike":275.3898305084746,"iv":0.3974162711864407,"gamma":0.006739661016949152,"theta":-0.13118237288135592,"vega":0.20003559322033898,"rho":-0.04017311259192509,"breakevenPct":11.153348949240943},{"delta":0.2,"premium":3.9187635574837314,"strike":282.472885032538,"iv":0.3823249457700651,"gamma":0.008393492407809112,"theta":-0.15086160520607378,"vega":0.2397598698481562,"rho":-0.05360696494109536,"breakevenPct":9.206609688704626},{"delta":0.25,"premium":5.1660520607375275,"strike":287.8958785249458,"iv":0.3773357917570499,"gamma":0.009695010845986986,"theta":-0.16854056399132322,"vega":0.2727859002169198,"rho":-0.06707562035825257,"breakevenPct":7.845558518836947},{"delta":0.3,"premium":6.544419840566874,"strike":292.71036315323295,"iv":0.3726354295837024,"gamma":0.010714968999114262,"theta":-0.18049548272807794,"vega":0.297606908768822,"rho":-0.08058611630832645,"breakevenPct":6.725572583876765},{"delta":0.35,"premium":8.005890168290522,"strike":297.1390611160319,"iv":0.3681181576616475,"gamma":0.011556421612046059,"theta":-0.18882143489813996,"vega":0.3172260407440213,"rho":-0.09412313860933443,"breakevenPct":5.758418856668394},{"delta":0.4,"premium":9.587143987341772,"strike":301.4003164556962,"iv":0.36402373417721523,"gamma":0.012212025316455696,"theta":-0.19417199367088608,"vega":0.3320004746835443,"rho":-0.10771785850441654,"breakevenPct":4.8848851146172},{"delta":0.45,"premium":11.38698575949367,"strike":305.3560126582278,"iv":0.36070094936708863,"gamma":0.012528481012658228,"theta":-0.19409287974683545,"vega":0.33793401898734177,"rho":-0.12141786835930618,"breakevenPct":4.1821946223161115},{"delta":0.5,"premium":13.18682753164557,"strike":309.3117088607595,"iv":0.35737816455696203,"gamma":0.01284493670886076,"theta":-0.19401376582278482,"vega":0.3438675632911392,"rho":-0.13511787821419585,"breakevenPct":3.479504130015022},{"delta":0.55,"premium":15.719311502938707,"strike":313.4676742233417,"iv":0.36016364399664147,"gamma":0.012553232577665828,"theta":-0.19049764903442487,"vega":0.33876221662468514,"rho":-0.14924423563941838,"breakevenPct":2.950338096348429},{"delta":0.6,"premium":18.40612930310663,"strike":317.66582703610413,"iv":0.364235852225021,"gamma":0.01213341729638959,"theta":-0.18625751469353485,"vega":0.3313314861460957,"rho":-0.1634604047804253,"breakevenPct":2.457725641135109},{"delta":0.65,"premium":21.62615859938208,"strike":322.2863027806385,"iv":0.36963223480947477,"gamma":0.011488465499485068,"theta":-0.1789844490216272,"vega":0.3183748712667353,"rho":-0.17805191479530927,"breakevenPct":2.0012567857703893},{"delta":0.7,"premium":25.513903192584962,"strike":327.4356333676622,"iv":0.3766868177136972,"gamma":0.010561585993820804,"theta":-0.16791338825952626,"vega":0.2984984552008239,"rho":-0.19311344626486798,"breakevenPct":1.590048834720586},{"delta":0.75,"premium":30.08871794871795,"strike":333.21794871794873,"iv":0.3832570512820513,"gamma":0.009488589743589742,"theta":-0.15226346153846151,"vega":0.27296076923076923,"rho":-0.20867623571530602,"breakevenPct":1.1964697623106995},{"delta":0.8,"premium":35.34512820512821,"strike":339.62820512820514,"iv":0.38934679487179485,"gamma":0.008270641025641024,"theta":-0.1320711538461538,"vega":0.241806923076923,"rho":-0.22473628905912632,"breakevenPct":0.8203790993882215},{"delta":0.85,"premium":47.71059957173448,"strike":352.8051391862955,"iv":0.43899892933618845,"gamma":0.00610728051391863,"theta":-0.11879057815845825,"vega":0.20081349036402574,"rho":-0.24618846581172643,"breakevenPct":0.5558866966880603},{"delta":0.9,"premium":67.79307692307695,"strike":373.7948717948718,"iv":0.5082010256410256,"gamma":0.003996410256410255,"theta":-0.09559743589743586,"vega":0.151551282051282,"rho":-0.27379373481726754,"breakevenPct":0.26017116303947996}]},"raw":{"call":[{"delta":0.1,"premium":1.3824231123959778,"strike":351.48462247919554,"iv":0.3533706636959806,"gamma":0.005782716286954718,"theta":-0.09619936837656837,"vega":0.1513101551416264,"rho":0.021768117161104942,"breakevenPct":15.01533428669867},{"delta":0.15,"premium":2.045020533880903,"strike":338.67556468172484,"iv":0.31233039014373715,"gamma":0.008570841889117043,"theta":-0.11251026694045174,"vega":0.19981273100616015,"rho":0.03279916082437486,"breakevenPct":11.056253329728078},{"delta":0.2,"premium":2.9947125256673517,"strike":333.5420944558522,"iv":0.3178745379876797,"gamma":0.010008213552361396,"theta":-0.13735626283367558,"vega":0.23862176591375772,"rho":0.04385804018308993,"breakevenPct":9.692570724093702},{"delta":0.25,"premium":3.9500472143531637,"strike":328.5363550519358,"iv":0.3191971671388102,"gamma":0.01142445703493862,"theta":-0.15780783758262512,"vega":0.27295240793201136,"rho":0.05492942361540889,"breakevenPct":8.372360582232371},{"delta":0.3,"premium":4.917941454202078,"strike":323.81491973559963,"iv":0.3111235127478753,"gamma":0.01279367327667611,"theta":-0.16847828139754487,"vega":0.29731501416430595,"rho":0.06602863869542683,"breakevenPct":7.148911730704587},{"delta":0.35,"premium":5.96054279749478,"strike":319.3319415448852,"iv":0.3048672233820459,"gamma":0.01396680584551148,"theta":-0.17851628392484342,"vega":0.31885052192066804,"rho":0.07711338206412191,"breakevenPct":6.0275372693546085},{"delta":0.4,"premium":7.3175365344467656,"strike":315.8524704244955,"iv":0.3062590118302018,"gamma":0.014314752957550452,"theta":-0.1858927627000696,"vega":0.3284886569241475,"rho":0.08813722364766663,"breakevenPct":5.335725866669566},{"delta":0.45,"premium":8.67453027139875,"strike":312.37299930410575,"iv":0.3076508002783577,"gamma":0.014662700069589422,"theta":-0.19326924147529576,"vega":0.338126791927627,"rho":0.09916106523121135,"breakevenPct":4.643914463984526},{"delta":0.5,"premium":10.19434156378601,"strike":308.90946502057614,"iv":0.30935246913580244,"gamma":0.014780041152263374,"theta":-0.19813641975308643,"vega":0.34271522633744855,"rho":0.11011223880020223,"breakevenPct":4.0103672048116525},{"delta":0.55,"premium":12.063340192043897,"strike":305.48010973936897,"iv":0.3117187242798354,"gamma":0.01440281207133059,"theta":-0.19762201646090535,"vega":0.33647379972565156,"rho":0.12090756461470972,"breakevenPct":3.501776379208898},{"delta":0.6,"premium":13.932338820301782,"strike":302.05075445816186,"iv":0.3140849794238683,"gamma":0.014025582990397805,"theta":-0.19710761316872427,"vega":0.3302323731138546,"rho":0.1317028904292172,"breakevenPct":2.993185553606145},{"delta":0.65,"premium":16.079587155963303,"strike":298.4633027522936,"iv":0.31583807339449543,"gamma":0.013415825688073394,"theta":-0.19265091743119267,"vega":0.3175717889908257,"rho":0.14232966443879952,"breakevenPct":2.5237581187277964},{"delta":0.7,"premium":18.640749235474,"strike":294.6406727828746,"iv":0.3166790519877676,"gamma":0.012460168195718655,"theta":-0.18232981651376148,"vega":0.29536230886850157,"rho":0.15270570715647816,"breakevenPct":2.1125886630862514},{"delta":0.75,"premium":21.201911314984706,"strike":290.81804281345563,"iv":0.3175200305810397,"gamma":0.011504510703363915,"theta":-0.1720087155963303,"vega":0.2731528287461774,"rho":0.1630817498741568,"breakevenPct":1.7014192074447059},{"delta":0.8,"premium":24.551977920883168,"strike":286.3845446182153,"iv":0.31513302667893284,"gamma":0.010070745170193192,"theta":-0.15316890524379023,"vega":0.2377409383624655,"rho":0.17293224555448927,"breakevenPct":1.348279836733515},{"delta":0.85,"premium":28.116835326586937,"strike":281.78472861085555,"iv":0.31186715731370745,"gamma":0.008506807727690892,"theta":-0.1320097516099356,"vega":0.1987344986200552,"rho":0.18263965336460278,"breakevenPct":1.0109400056852968},{"delta":0.9,"premium":32.570711785297554,"strike":276.4294049008168,"iv":0.29974539089848307,"gamma":0.006471761960326718,"theta":-0.10348331388564755,"vega":0.14725134189031497,"rho":0.19173922218779818,"breakevenPct":0.7171175639225384}],"put":[{"delta":0.1,"premium":1.9195945945945947,"strike":262.43243243243245,"iv":0.45557297297297294,"gamma":0.004554054054054055,"theta":-0.11211351351351351,"vega":0.15042702702702704,"rho":-0.026798166223062622,"breakevenPct":15.087080235385326},{"delta":0.15,"premium":2.8083050847457627,"strike":275.3898305084746,"iv":0.3974162711864407,"gamma":0.006739661016949152,"theta":-0.13118237288135592,"vega":0.20003559322033898,"rho":-0.04017311259192509,"breakevenPct":11.153348949240943},{"delta":0.2,"premium":3.9187635574837314,"strike":282.472885032538,"iv":0.3823249457700651,"gamma":0.008393492407809112,"theta":-0.15086160520607378,"vega":0.2397598698481562,"rho":-0.05360696494109536,"breakevenPct":9.206609688704626},{"delta":0.25,"premium":5.1660520607375275,"strike":287.8958785249458,"iv":0.3773357917570499,"gamma":0.009695010845986986,"theta":-0.16854056399132322,"vega":0.2727859002169198,"rho":-0.06707562035825257,"breakevenPct":7.845558518836947},{"delta":0.3,"premium":6.544419840566874,"strike":292.71036315323295,"iv":0.3726354295837024,"gamma":0.010714968999114262,"theta":-0.18049548272807794,"vega":0.297606908768822,"rho":-0.08058611630832645,"breakevenPct":6.725572583876765},{"delta":0.35,"premium":8.005890168290522,"strike":297.1390611160319,"iv":0.3681181576616475,"gamma":0.011556421612046059,"theta":-0.18882143489813996,"vega":0.3172260407440213,"rho":-0.09412313860933443,"breakevenPct":5.758418856668394},{"delta":0.4,"premium":9.587143987341772,"strike":301.4003164556962,"iv":0.36402373417721523,"gamma":0.012212025316455696,"theta":-0.19417199367088608,"vega":0.3320004746835443,"rho":-0.10771785850441654,"breakevenPct":4.8848851146172},{"delta":0.45,"premium":11.38698575949367,"strike":305.3560126582278,"iv":0.36070094936708863,"gamma":0.012528481012658228,"theta":-0.19409287974683545,"vega":0.33793401898734177,"rho":-0.12141786835930618,"breakevenPct":4.1821946223161115},{"delta":0.5,"premium":13.18682753164557,"strike":309.3117088607595,"iv":0.35737816455696203,"gamma":0.01284493670886076,"theta":-0.19401376582278482,"vega":0.3438675632911392,"rho":-0.13511787821419585,"breakevenPct":3.479504130015022},{"delta":0.55,"premium":15.719311502938707,"strike":313.4676742233417,"iv":0.36016364399664147,"gamma":0.012553232577665828,"theta":-0.19049764903442487,"vega":0.33876221662468514,"rho":-0.14924423563941838,"breakevenPct":2.950338096348429},{"delta":0.6,"premium":18.40612930310663,"strike":317.66582703610413,"iv":0.364235852225021,"gamma":0.01213341729638959,"theta":-0.18625751469353485,"vega":0.3313314861460957,"rho":-0.1634604047804253,"breakevenPct":2.457725641135109},{"delta":0.65,"premium":21.62615859938208,"strike":322.2863027806385,"iv":0.36963223480947477,"gamma":0.011488465499485068,"theta":-0.1789844490216272,"vega":0.3183748712667353,"rho":-0.17805191479530927,"breakevenPct":2.0012567857703893},{"delta":0.7,"premium":25.513903192584962,"strike":327.4356333676622,"iv":0.3766868177136972,"gamma":0.010561585993820804,"theta":-0.16791338825952626,"vega":0.2984984552008239,"rho":-0.19311344626486798,"breakevenPct":1.590048834720586},{"delta":0.75,"premium":30.08871794871795,"strike":333.21794871794873,"iv":0.3832570512820513,"gamma":0.009488589743589742,"theta":-0.15226346153846151,"vega":0.27296076923076923,"rho":-0.20867623571530602,"breakevenPct":1.1964697623106995},{"delta":0.8,"premium":35.34512820512821,"strike":339.62820512820514,"iv":0.38934679487179485,"gamma":0.008270641025641024,"theta":-0.1320711538461538,"vega":0.241806923076923,"rho":-0.22473628905912632,"breakevenPct":0.8203790993882215},{"delta":0.85,"premium":47.71059957173448,"strike":352.8051391862955,"iv":0.43899892933618845,"gamma":0.00610728051391863,"theta":-0.11879057815845825,"vega":0.20081349036402574,"rho":-0.24618846581172643,"breakevenPct":0.5558866966880603},{"delta":0.9,"premium":67.79307692307695,"strike":373.7948717948718,"iv":0.5082010256410256,"gamma":0.003996410256410255,"theta":-0.09559743589743586,"vega":0.151551282051282,"rho":-0.27379373481726754,"breakevenPct":0.26017116303947996}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}