{"symbol":"APD","url":"https://intraalpha.com/companies/APD","capturedAt":"2026-10-23T00:37:14.818Z","state":"partial","quote":{"symbol":"APD","last_price":308.22,"prev_close":302.66,"regular_close":308.22,"change":5.56,"change_pct":1.837,"regular_change":5.56,"regular_change_pct":1.837,"extended_change":0,"extended_change_pct":0,"bid":293,"ask":312,"bid_size":40,"ask_size":40,"volume":843949,"vwap":306.892475,"open":302.86,"high":308.36,"low":302.02,"close":308.22,"trade_count":28417,"last_trade_at":"2026-10-22T23:00:00.002729668Z","last_quote_at":"2026-10-23T00:00:00.220335318Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:37:09.9320908-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:17.448Z","bars":[{"c":297.075,"h":297.9714,"l":296.3269,"n":167,"o":296.6,"t":"2026-10-16T13:30:00Z","v":58019,"vw":296.619434},{"c":298.09,"h":298.33,"l":297,"n":269,"o":297,"t":"2026-10-16T13:35:00Z","v":6398,"vw":297.793422},{"c":298.64,"h":299,"l":298.0175,"n":245,"o":298.0175,"t":"2026-10-16T13:40:00Z","v":8713,"vw":298.613198},{"c":301,"h":301,"l":298.9525,"n":399,"o":299,"t":"2026-10-16T13:45:00Z","v":8675,"vw":299.745085},{"c":301.03,"h":301.32,"l":300.66,"n":375,"o":301,"t":"2026-10-16T13:50:00Z","v":6563,"vw":301.085461},{"c":301.15,"h":301.54,"l":301.15,"n":307,"o":301.34,"t":"2026-10-16T13:55:00Z","v":5781,"vw":301.330509},{"c":300.62,"h":301.32,"l":300.54,"n":353,"o":301.02,"t":"2026-10-16T14:00:00Z","v":5929,"vw":301.001241},{"c":300.5,"h":301.09,"l":300.5,"n":410,"o":300.62,"t":"2026-10-16T14:05:00Z","v":5946,"vw":300.843446},{"c":300.38,"h":300.93,"l":299.99,"n":686,"o":300.82,"t":"2026-10-16T14:10:00Z","v":23409,"vw":300.208263},{"c":300.42,"h":300.71,"l":299.99,"n":260,"o":300.4875,"t":"2026-10-16T14:15:00Z","v":4754,"vw":300.41478},{"c":300.64,"h":301,"l":300.47,"n":439,"o":300.47,"t":"2026-10-16T14:20:00Z","v":17929,"vw":300.618057},{"c":300.51,"h":301.12,"l":300.4,"n":543,"o":300.64,"t":"2026-10-16T14:25:00Z","v":49654,"vw":300.676891},{"c":301,"h":301.065,"l":300.54,"n":292,"o":300.7,"t":"2026-10-16T14:30:00Z","v":4432,"vw":300.802657},{"c":301.155,"h":301.155,"l":300.64,"n":297,"o":300.92,"t":"2026-10-16T14:35:00Z","v":5056,"vw":300.87807},{"c":299.85,"h":301.185,"l":299.85,"n":384,"o":300.92,"t":"2026-10-16T14:40:00Z","v":5469,"vw":300.6884},{"c":299.8,"h":299.98,"l":299.68,"n":278,"o":299.84,"t":"2026-10-16T14:45:00Z","v":13053,"vw":299.794198},{"c":300.375,"h":300.375,"l":299.95,"n":257,"o":299.95,"t":"2026-10-16T14:50:00Z","v":4515,"vw":300.175168},{"c":300.64,"h":300.69,"l":300.32,"n":367,"o":300.5,"t":"2026-10-16T14:55:00Z","v":9297,"vw":300.558332},{"c":300.64,"h":300.79,"l":300.32,"n":299,"o":300.695,"t":"2026-10-16T15:00:00Z","v":4891,"vw":300.566178},{"c":300.145,"h":300.77,"l":300.1,"n":283,"o":300.665,"t":"2026-10-16T15:05:00Z","v":5972,"vw":300.536112},{"c":300.56,"h":301,"l":300.28,"n":547,"o":300.285,"t":"2026-10-16T15:10:00Z","v":21699,"vw":300.478172},{"c":300.25,"h":300.55,"l":299.94,"n":298,"o":300.425,"t":"2026-10-16T15:15:00Z","v":4991,"vw":300.190853},{"c":299.41,"h":300.1825,"l":299.26,"n":448,"o":300.125,"t":"2026-10-16T15:20:00Z","v":16155,"vw":299.881542},{"c":298.44,"h":299.43,"l":298.23,"n":523,"o":299.405,"t":"2026-10-16T15:25:00Z","v":14775,"vw":298.728543},{"c":297.98,"h":298.99,"l":297.98,"n":525,"o":298.58,"t":"2026-10-16T15:30:00Z","v":16546,"vw":298.623007},{"c":298.85,"h":298.85,"l":298.01,"n":338,"o":298.01,"t":"2026-10-16T15:35:00Z","v":5699,"vw":298.379883},{"c":298.59,"h":298.915,"l":298.41,"n":277,"o":298.915,"t":"2026-10-16T15:40:00Z","v":8559,"vw":298.467672},{"c":298.725,"h":298.88,"l":298.51,"n":287,"o":298.52,"t":"2026-10-16T15:45:00Z","v":6934,"vw":298.734684},{"c":298.46,"h":298.96,"l":298.43,"n":444,"o":298.66,"t":"2026-10-16T15:50:00Z","v":17822,"vw":298.500156},{"c":297.9,"h":298.52,"l":297.9,"n":370,"o":298.465,"t":"2026-10-16T15:55:00Z","v":14052,"vw":298.32774},{"c":297.365,"h":297.975,"l":297.335,"n":280,"o":297.78,"t":"2026-10-16T16:00:00Z","v":4537,"vw":297.613704},{"c":297.86,"h":297.96,"l":297.36,"n":243,"o":297.36,"t":"2026-10-16T16:05:00Z","v":6101,"vw":297.666222},{"c":297.745,"h":298.02,"l":297.535,"n":385,"o":297.85,"t":"2026-10-16T16:10:00Z","v":14228,"vw":297.699072},{"c":297.97,"h":298.1228,"l":297.6201,"n":200,"o":297.9,"t":"2026-10-16T16:15:00Z","v":3135,"vw":297.909461},{"c":297.68,"h":298.1199,"l":297.63,"n":190,"o":297.9701,"t":"2026-10-16T16:20:00Z","v":3099,"vw":297.837704},{"c":297.83,"h":297.88,"l":297.64,"n":242,"o":297.7051,"t":"2026-10-16T16:25:00Z","v":4035,"vw":297.732783},{"c":297.965,"h":298.04,"l":297.9025,"n":219,"o":297.9025,"t":"2026-10-16T16:30:00Z","v":2590,"vw":297.958437},{"c":297.62,"h":298.095,"l":297.595,"n":288,"o":298.05,"t":"2026-10-16T16:35:00Z","v":4808,"vw":297.771455},{"c":297.795,"h":297.9,"l":297.42,"n":303,"o":297.62,"t":"2026-10-16T16:40:00Z","v":5605,"vw":297.704679},{"c":297.84,"h":297.845,"l":297.605,"n":194,"o":297.79,"t":"2026-10-16T16:45:00Z","v":2724,"vw":297.722157},{"c":297.73,"h":297.89,"l":297.42,"n":225,"o":297.89,"t":"2026-10-16T16:50:00Z","v":3042,"vw":297.609541},{"c":297.88,"h":297.96,"l":297.65,"n":295,"o":297.795,"t":"2026-10-16T16:55:00Z","v":4062,"vw":297.828891},{"c":297.03,"h":298.09,"l":296.975,"n":348,"o":297.79,"t":"2026-10-16T17:00:00Z","v":7919,"vw":297.685409},{"c":296.78,"h":296.97,"l":296.42,"n":304,"o":296.97,"t":"2026-10-16T17:05:00Z","v":4497,"vw":296.644571},{"c":296.885,"h":297.18,"l":296.6,"n":214,"o":296.75,"t":"2026-10-16T17:10:00Z","v":3774,"vw":296.863338},{"c":296.87,"h":297.03,"l":296.7,"n":222,"o":296.75,"t":"2026-10-16T17:15:00Z","v":14503,"vw":296.865175},{"c":296.96,"h":296.96,"l":296.55,"n":513,"o":296.87,"t":"2026-10-16T17:20:00Z","v":11501,"vw":296.693558},{"c":297.315,"h":297.43,"l":297.16,"n":383,"o":297.3,"t":"2026-10-16T17:25:00Z","v":14198,"vw":297.270122},{"c":297.27,"h":297.43,"l":296.97,"n":615,"o":297.315,"t":"2026-10-16T17:30:00Z","v":20224,"vw":297.249346},{"c":296.66,"h":297.3,"l":296.66,"n":270,"o":297.3,"t":"2026-10-16T17:35:00Z","v":4699,"vw":297.032345},{"c":295.98,"h":296.59,"l":295.81,"n":892,"o":296.59,"t":"2026-10-16T17:40:00Z","v":32392,"vw":296.315459},{"c":296.01,"h":296.13,"l":295.455,"n":756,"o":295.98,"t":"2026-10-16T17:45:00Z","v":20798,"vw":295.83487},{"c":294.705,"h":296.01,"l":294.17,"n":1001,"o":296.01,"t":"2026-10-16T17:50:00Z","v":42996,"vw":294.85379},{"c":295.61,"h":295.67,"l":294.75,"n":778,"o":294.75,"t":"2026-10-16T17:55:00Z","v":32530,"vw":295.29068},{"c":295.825,"h":296.15,"l":295.425,"n":270,"o":295.545,"t":"2026-10-16T18:00:00Z","v":4370,"vw":295.688086},{"c":296.1525,"h":296.32,"l":295.62,"n":278,"o":295.825,"t":"2026-10-16T18:05:00Z","v":4033,"vw":295.889844},{"c":296.13,"h":296.39,"l":295.95,"n":344,"o":296.3,"t":"2026-10-16T18:10:00Z","v":6438,"vw":296.155597},{"c":296.16,"h":296.29,"l":296.05,"n":305,"o":296.13,"t":"2026-10-16T18:15:00Z","v":6411,"vw":296.15918},{"c":296.24,"h":296.25,"l":295.8325,"n":367,"o":296.16,"t":"2026-10-16T18:20:00Z","v":9573,"vw":296.071801},{"c":296.31,"h":296.36,"l":296.05,"n":303,"o":296.36,"t":"2026-10-16T18:25:00Z","v":5565,"vw":296.20327},{"c":296.58,"h":296.58,"l":296.225,"n":307,"o":296.225,"t":"2026-10-16T18:30:00Z","v":5420,"vw":296.375748},{"c":296.785,"h":296.805,"l":296.33,"n":273,"o":296.58,"t":"2026-10-16T18:35:00Z","v":6366,"vw":296.474481},{"c":296.99,"h":297.01,"l":296.7525,"n":244,"o":296.785,"t":"2026-10-16T18:40:00Z","v":4012,"vw":296.8875},{"c":297.21,"h":297.21,"l":296.78,"n":381,"o":296.875,"t":"2026-10-16T18:45:00Z","v":8080,"vw":296.902262},{"c":297.125,"h":297.21,"l":296.96,"n":236,"o":297.1623,"t":"2026-10-16T18:50:00Z","v":4178,"vw":297.071231},{"c":297.485,"h":297.485,"l":297.09,"n":338,"o":297.125,"t":"2026-10-16T18:55:00Z","v":5314,"vw":297.340625},{"c":297.63,"h":297.71,"l":297.4825,"n":323,"o":297.49,"t":"2026-10-16T19:00:00Z","v":7085,"vw":297.608135},{"c":297.43,"h":297.78,"l":297.41,"n":388,"o":297.63,"t":"2026-10-16T19:05:00Z","v":9014,"vw":297.613921},{"c":298.14,"h":298.14,"l":297.515,"n":562,"o":297.55,"t":"2026-10-16T19:10:00Z","v":19338,"vw":297.884473},{"c":297.655,"h":298.27,"l":297.64,"n":364,"o":298.17,"t":"2026-10-16T19:15:00Z","v":5663,"vw":298.027719},{"c":297.295,"h":297.68,"l":297.17,"n":557,"o":297.55,"t":"2026-10-16T19:20:00Z","v":16554,"vw":297.460142},{"c":297.29,"h":297.42,"l":297.21,"n":469,"o":297.37,"t":"2026-10-16T19:25:00Z","v":12137,"vw":297.29993},{"c":297.92,"h":297.93,"l":297.37,"n":530,"o":297.37,"t":"2026-10-16T19:30:00Z","v":9689,"vw":297.552674},{"c":297.88,"h":297.91,"l":297.53,"n":531,"o":297.91,"t":"2026-10-16T19:35:00Z","v":11173,"vw":297.745905},{"c":298.61,"h":298.6699,"l":297.835,"n":650,"o":297.9,"t":"2026-10-16T19:40:00Z","v":14959,"vw":298.326611},{"c":298.61,"h":298.785,"l":298.3,"n":822,"o":298.57,"t":"2026-10-16T19:45:00Z","v":22563,"vw":298.636786},{"c":298.74,"h":298.95,"l":298.6,"n":907,"o":298.625,"t":"2026-10-16T19:50:00Z","v":21704,"vw":298.803191},{"c":299.39,"h":299.72,"l":298.565,"n":2937,"o":298.66,"t":"2026-10-16T19:55:00Z","v":98661,"vw":299.24499},{"c":299.59,"h":299.59,"l":299.39,"n":98,"o":299.39,"t":"2026-10-16T20:00:00Z","v":245547,"vw":299.589436},{"c":299.59,"h":299.59,"l":299.59,"n":1,"o":299.59,"t":"2026-10-16T20:15:00Z","v":798,"vw":299.59},{"c":300,"h":300,"l":300,"n":1,"o":300,"t":"2026-10-16T23:30:00Z","v":40,"vw":300},{"c":300.5,"h":300.5,"l":300.5,"n":5,"o":300.5,"t":"2026-10-19T08:00:00Z","v":507,"vw":300.5},{"c":299.37,"h":300.35,"l":298.615,"n":356,"o":299.57,"t":"2026-10-19T13:30:00Z","v":15441,"vw":299.613923},{"c":299.355,"h":300.07,"l":299.29,"n":121,"o":299.365,"t":"2026-10-19T13:35:00Z","v":2687,"vw":299.698522},{"c":298.61,"h":299.57,"l":298.6,"n":239,"o":299.4992,"t":"2026-10-19T13:40:00Z","v":5299,"vw":298.973475},{"c":299.11,"h":299.6299,"l":298.67,"n":251,"o":298.73,"t":"2026-10-19T13:45:00Z","v":6659,"vw":299.014378},{"c":299.13,"h":299.2,"l":298.69,"n":194,"o":299,"t":"2026-10-19T13:50:00Z","v":2802,"vw":298.919523},{"c":299.04,"h":299.22,"l":298.635,"n":190,"o":299.17,"t":"2026-10-19T13:55:00Z","v":2980,"vw":298.963508},{"c":299.3,"h":299.48,"l":298.58,"n":311,"o":298.66,"t":"2026-10-19T14:00:00Z","v":5642,"vw":298.996899},{"c":299.485,"h":299.88,"l":299.48,"n":403,"o":299.71,"t":"2026-10-19T14:05:00Z","v":13573,"vw":299.658754},{"c":299.11,"h":299.465,"l":298.82,"n":307,"o":299.415,"t":"2026-10-19T14:10:00Z","v":6102,"vw":299.105109},{"c":298.85,"h":299.41,"l":298.84,"n":439,"o":299.19,"t":"2026-10-19T14:15:00Z","v":12615,"vw":299.263619},{"c":298.95,"h":299.145,"l":298.65,"n":298,"o":298.86,"t":"2026-10-19T14:20:00Z","v":10666,"vw":298.989377},{"c":298.535,"h":298.97,"l":298.415,"n":293,"o":298.97,"t":"2026-10-19T14:25:00Z","v":3557,"vw":298.609882},{"c":297.98,"h":298.57,"l":297.97,"n":287,"o":298.56,"t":"2026-10-19T14:30:00Z","v":10317,"vw":298.510311},{"c":298.17,"h":298.26,"l":297.98,"n":169,"o":298.04,"t":"2026-10-19T14:35:00Z","v":3404,"vw":298.154329},{"c":298.56,"h":298.69,"l":298.17,"n":423,"o":298.285,"t":"2026-10-19T14:40:00Z","v":8715,"vw":298.469755},{"c":298.495,"h":298.6,"l":298.32,"n":316,"o":298.51,"t":"2026-10-19T14:45:00Z","v":5808,"vw":298.447339},{"c":298.43,"h":298.79,"l":298.4097,"n":394,"o":298.4097,"t":"2026-10-19T14:50:00Z","v":8494,"vw":298.657899},{"c":299.225,"h":299.225,"l":298.3,"n":298,"o":298.395,"t":"2026-10-19T14:55:00Z","v":4291,"vw":298.647024},{"c":300.175,"h":300.175,"l":299.3001,"n":508,"o":299.36,"t":"2026-10-19T15:00:00Z","v":15801,"vw":299.560929},{"c":300.3,"h":300.34,"l":299.86,"n":285,"o":300.19,"t":"2026-10-19T15:05:00Z","v":5557,"vw":300.107925},{"c":300.35,"h":300.46,"l":300.16,"n":150,"o":300.28,"t":"2026-10-19T15:10:00Z","v":1623,"vw":300.300627},{"c":301.12,"h":301.12,"l":300.355,"n":347,"o":300.43,"t":"2026-10-19T15:15:00Z","v":5027,"vw":300.65639},{"c":300.985,"h":301.3,"l":300.56,"n":305,"o":301.3,"t":"2026-10-19T15:20:00Z","v":6678,"vw":300.868778},{"c":301.44,"h":301.49,"l":300.71,"n":390,"o":300.8475,"t":"2026-10-19T15:25:00Z","v":13204,"vw":301.198733},{"c":300.975,"h":301.5,"l":300.89,"n":396,"o":301.45,"t":"2026-10-19T15:30:00Z","v":12368,"vw":301.288409},{"c":300.78,"h":301.26,"l":300.78,"n":299,"o":300.96,"t":"2026-10-19T15:35:00Z","v":9562,"vw":301.129056},{"c":300.568,"h":300.765,"l":300.52,"n":213,"o":300.765,"t":"2026-10-19T15:40:00Z","v":4994,"vw":300.605168},{"c":300.465,"h":300.8,"l":300.42,"n":257,"o":300.605,"t":"2026-10-19T15:45:00Z","v":3979,"vw":300.580283},{"c":300.54,"h":300.57,"l":300.32,"n":239,"o":300.5,"t":"2026-10-19T15:50:00Z","v":3114,"vw":300.460073},{"c":300.455,"h":300.49,"l":300.27,"n":226,"o":300.41,"t":"2026-10-19T15:55:00Z","v":3333,"vw":300.406293},{"c":300.13,"h":300.455,"l":299.915,"n":236,"o":300.455,"t":"2026-10-19T16:00:00Z","v":2957,"vw":300.202936},{"c":299.99,"h":300.2,"l":299.98,"n":171,"o":300.075,"t":"2026-10-19T16:05:00Z","v":2607,"vw":300.050228},{"c":300.13,"h":300.135,"l":300.04,"n":99,"o":300.08,"t":"2026-10-19T16:10:00Z","v":1204,"vw":300.112971},{"c":300.354,"h":300.42,"l":300.13,"n":180,"o":300.22,"t":"2026-10-19T16:15:00Z","v":2959,"vw":300.243575},{"c":300.375,"h":300.52,"l":300.25,"n":231,"o":300.44,"t":"2026-10-19T16:20:00Z","v":4805,"vw":300.361108},{"c":300.445,"h":300.48,"l":300.38,"n":80,"o":300.4,"t":"2026-10-19T16:25:00Z","v":1152,"vw":300.436346},{"c":300.58,"h":300.65,"l":300.415,"n":229,"o":300.565,"t":"2026-10-19T16:30:00Z","v":3716,"vw":300.495749},{"c":300.6499,"h":300.6499,"l":300.32,"n":130,"o":300.5225,"t":"2026-10-19T16:35:00Z","v":1782,"vw":300.439601},{"c":300.365,"h":300.855,"l":300.15,"n":294,"o":300.575,"t":"2026-10-19T16:40:00Z","v":14461,"vw":300.610483},{"c":300.08,"h":300.545,"l":300.08,"n":164,"o":300.3251,"t":"2026-10-19T16:45:00Z","v":3352,"vw":300.291961},{"c":300.05,"h":300.18,"l":300,"n":153,"o":300.08,"t":"2026-10-19T16:50:00Z","v":1655,"vw":300.075714},{"c":300.125,"h":300.18,"l":300.0001,"n":197,"o":300.05,"t":"2026-10-19T16:55:00Z","v":2980,"vw":300.075215},{"c":299.93,"h":300.065,"l":299.93,"n":142,"o":300.0639,"t":"2026-10-19T17:00:00Z","v":1982,"vw":300.005535},{"c":300.376,"h":300.376,"l":299.93,"n":135,"o":299.935,"t":"2026-10-19T17:05:00Z","v":2043,"vw":300.148493},{"c":300.13,"h":300.47,"l":300.13,"n":247,"o":300.3546,"t":"2026-10-19T17:10:00Z","v":22236,"vw":300.391281},{"c":300.05,"h":300.27,"l":300.05,"n":160,"o":300.1889,"t":"2026-10-19T17:15:00Z","v":2192,"vw":300.131314},{"c":300.12,"h":300.13,"l":300,"n":141,"o":300,"t":"2026-10-19T17:20:00Z","v":2104,"vw":300.05689},{"c":299.99,"h":300.3444,"l":299.9,"n":226,"o":300.13,"t":"2026-10-19T17:25:00Z","v":3432,"vw":300.114776},{"c":299.905,"h":299.98,"l":299.75,"n":184,"o":299.96,"t":"2026-10-19T17:30:00Z","v":4080,"vw":299.913059},{"c":299.85,"h":299.97,"l":299.81,"n":163,"o":299.95,"t":"2026-10-19T17:35:00Z","v":2001,"vw":299.882082},{"c":299.95,"h":300.03,"l":299.79,"n":228,"o":299.862,"t":"2026-10-19T17:40:00Z","v":4284,"vw":299.914299},{"c":300.21,"h":300.21,"l":299.99,"n":180,"o":300.03,"t":"2026-10-19T17:45:00Z","v":2691,"vw":300.083123},{"c":300.375,"h":300.395,"l":300.17,"n":223,"o":300.17,"t":"2026-10-19T17:50:00Z","v":3829,"vw":300.284195},{"c":300.46,"h":300.665,"l":300.06,"n":477,"o":300.385,"t":"2026-10-19T17:55:00Z","v":39304,"vw":300.561907},{"c":300.44,"h":300.445,"l":300.07,"n":250,"o":300.445,"t":"2026-10-19T18:00:00Z","v":5763,"vw":300.219212},{"c":300.425,"h":300.45,"l":300.325,"n":133,"o":300.45,"t":"2026-10-19T18:05:00Z","v":1821,"vw":300.394312},{"c":300.195,"h":300.5,"l":300.19,"n":171,"o":300.49,"t":"2026-10-19T18:10:00Z","v":2571,"vw":300.323927},{"c":300.49,"h":300.5,"l":300.19,"n":223,"o":300.29,"t":"2026-10-19T18:15:00Z","v":3136,"vw":300.331926},{"c":300.36,"h":300.46,"l":300.28,"n":257,"o":300.43,"t":"2026-10-19T18:20:00Z","v":4920,"vw":300.377817},{"c":300.355,"h":300.51,"l":300.3,"n":255,"o":300.36,"t":"2026-10-19T18:25:00Z","v":4621,"vw":300.413883},{"c":300.43,"h":300.43,"l":300.3,"n":212,"o":300.3,"t":"2026-10-19T18:30:00Z","v":2947,"vw":300.365573},{"c":300.625,"h":300.625,"l":300.3301,"n":231,"o":300.35,"t":"2026-10-19T18:35:00Z","v":8584,"vw":300.406185},{"c":300.72,"h":300.84,"l":300.605,"n":213,"o":300.635,"t":"2026-10-19T18:40:00Z","v":3547,"vw":300.710724},{"c":300.86,"h":301.08,"l":300.77,"n":304,"o":300.85,"t":"2026-10-19T18:45:00Z","v":19123,"vw":300.890592},{"c":300.78,"h":300.95,"l":300.78,"n":239,"o":300.86,"t":"2026-10-19T18:50:00Z","v":3721,"vw":300.868127},{"c":300.585,"h":300.93,"l":300.585,"n":355,"o":300.78,"t":"2026-10-19T18:55:00Z","v":6685,"vw":300.785825},{"c":300.495,"h":300.66,"l":300.43,"n":233,"o":300.5875,"t":"2026-10-19T19:00:00Z","v":3646,"vw":300.5214},{"c":300.38,"h":300.5071,"l":300.23,"n":308,"o":300.44,"t":"2026-10-19T19:05:00Z","v":6733,"vw":300.346617},{"c":300.41,"h":300.67,"l":300.115,"n":278,"o":300.335,"t":"2026-10-19T19:10:00Z","v":4033,"vw":300.312785},{"c":299.607,"h":300.68,"l":299.607,"n":465,"o":300.68,"t":"2026-10-19T19:15:00Z","v":11230,"vw":300.153072},{"c":299.4501,"h":299.74,"l":299.305,"n":357,"o":299.74,"t":"2026-10-19T19:20:00Z","v":6069,"vw":299.504338},{"c":299.59,"h":299.73,"l":299.45,"n":409,"o":299.45,"t":"2026-10-19T19:25:00Z","v":8573,"vw":299.608242},{"c":299.65,"h":299.88,"l":299.46,"n":532,"o":299.66,"t":"2026-10-19T19:30:00Z","v":8188,"vw":299.608252},{"c":299.665,"h":299.9074,"l":299.61,"n":445,"o":299.67,"t":"2026-10-19T19:35:00Z","v":6515,"vw":299.672932},{"c":299.545,"h":299.65,"l":299.49,"n":521,"o":299.61,"t":"2026-10-19T19:40:00Z","v":8925,"vw":299.581034},{"c":299.13,"h":299.535,"l":298.9901,"n":830,"o":299.5,"t":"2026-10-19T19:45:00Z","v":19990,"vw":299.203724},{"c":299.585,"h":299.7,"l":298.77,"n":1248,"o":299.15,"t":"2026-10-19T19:50:00Z","v":39992,"vw":299.241383},{"c":298.53,"h":299.825,"l":298.51,"n":3023,"o":299.69,"t":"2026-10-19T19:55:00Z","v":88766,"vw":298.851043},{"c":298.65,"h":298.71,"l":298.65,"n":82,"o":298.71,"t":"2026-10-19T20:00:00Z","v":307855,"vw":298.650008},{"c":299.84,"h":299.84,"l":299.84,"n":1,"o":299.84,"t":"2026-10-19T23:40:00Z","v":65,"vw":299.84},{"c":300.38,"h":301.14,"l":298.805,"n":372,"o":298.87,"t":"2026-10-20T13:30:00Z","v":13521,"vw":299.008856},{"c":299.715,"h":300.84,"l":299.62,"n":198,"o":300.375,"t":"2026-10-20T13:35:00Z","v":3370,"vw":300.222549},{"c":300.335,"h":300.97,"l":299.99,"n":302,"o":300.63,"t":"2026-10-20T13:40:00Z","v":6164,"vw":300.530217},{"c":299.48,"h":301.21,"l":299.48,"n":312,"o":300.71,"t":"2026-10-20T13:45:00Z","v":12493,"vw":300.303162},{"c":299.56,"h":299.7599,"l":299.06,"n":211,"o":299.06,"t":"2026-10-20T13:50:00Z","v":4476,"vw":299.466952},{"c":299.545,"h":299.91,"l":299.11,"n":297,"o":299.67,"t":"2026-10-20T13:55:00Z","v":6307,"vw":299.345131},{"c":299.33,"h":299.7461,"l":299.05,"n":295,"o":299.495,"t":"2026-10-20T14:00:00Z","v":6485,"vw":299.472166},{"c":299.045,"h":299.66,"l":298.87,"n":351,"o":299.4,"t":"2026-10-20T14:05:00Z","v":10034,"vw":299.364227},{"c":299.43,"h":299.69,"l":299.035,"n":209,"o":299.035,"t":"2026-10-20T14:10:00Z","v":3806,"vw":299.328216},{"c":299.065,"h":299.815,"l":299.065,"n":307,"o":299.49,"t":"2026-10-20T14:15:00Z","v":7495,"vw":299.476703},{"c":299.235,"h":299.3325,"l":299.03,"n":193,"o":299.3,"t":"2026-10-20T14:20:00Z","v":3088,"vw":299.17788},{"c":298.93,"h":299.23,"l":298.29,"n":381,"o":299.23,"t":"2026-10-20T14:25:00Z","v":7491,"vw":298.774514},{"c":299.05,"h":299.0868,"l":298.76,"n":329,"o":299.05,"t":"2026-10-20T14:30:00Z","v":6057,"vw":298.93624},{"c":298.445,"h":299.19,"l":298.24,"n":261,"o":299.19,"t":"2026-10-20T14:35:00Z","v":4752,"vw":298.620728},{"c":298.86,"h":299.0599,"l":298.445,"n":240,"o":298.54,"t":"2026-10-20T14:40:00Z","v":4699,"vw":298.654441},{"c":299.435,"h":299.455,"l":298.68,"n":295,"o":298.77,"t":"2026-10-20T14:45:00Z","v":6136,"vw":298.926313},{"c":299.305,"h":299.53,"l":299.17,"n":223,"o":299.435,"t":"2026-10-20T14:50:00Z","v":5633,"vw":299.299487},{"c":298.935,"h":299.45,"l":298.74,"n":236,"o":299.305,"t":"2026-10-20T14:55:00Z","v":5946,"vw":299.157764},{"c":298.67,"h":298.93,"l":298.56,"n":265,"o":298.77,"t":"2026-10-20T15:00:00Z","v":5511,"vw":298.766108},{"c":298.37,"h":298.74,"l":298.33,"n":342,"o":298.675,"t":"2026-10-20T15:05:00Z","v":8729,"vw":298.502821},{"c":297.86,"h":298.46,"l":297.85,"n":373,"o":298.38,"t":"2026-10-20T15:10:00Z","v":7692,"vw":298.203395},{"c":298.49,"h":298.58,"l":297.86,"n":226,"o":297.91,"t":"2026-10-20T15:15:00Z","v":3998,"vw":298.246701},{"c":298.145,"h":298.81,"l":298.145,"n":363,"o":298.59,"t":"2026-10-20T15:20:00Z","v":8221,"vw":298.516256},{"c":298.1125,"h":298.19,"l":297.77,"n":249,"o":298.15,"t":"2026-10-20T15:25:00Z","v":6116,"vw":298.048915},{"c":297.62,"h":298.13,"l":297.515,"n":287,"o":298.12,"t":"2026-10-20T15:30:00Z","v":7776,"vw":297.858606},{"c":298.81,"h":298.83,"l":297.715,"n":311,"o":297.73,"t":"2026-10-20T15:35:00Z","v":8202,"vw":298.214616},{"c":298.69,"h":299.07,"l":298.515,"n":258,"o":298.95,"t":"2026-10-20T15:40:00Z","v":5573,"vw":298.732451},{"c":298.94,"h":299.2,"l":298.58,"n":435,"o":298.59,"t":"2026-10-20T15:45:00Z","v":15694,"vw":298.811109},{"c":299.12,"h":299.13,"l":298.77,"n":216,"o":298.985,"t":"2026-10-20T15:50:00Z","v":3875,"vw":298.94363},{"c":298.815,"h":299.12,"l":298.8,"n":265,"o":299.12,"t":"2026-10-20T15:55:00Z","v":5896,"vw":298.928188},{"c":298.58,"h":298.925,"l":298.575,"n":208,"o":298.81,"t":"2026-10-20T16:00:00Z","v":2602,"vw":298.749597},{"c":298.93,"h":298.96,"l":298.52,"n":161,"o":298.52,"t":"2026-10-20T16:05:00Z","v":3092,"vw":298.700713},{"c":298.92,"h":299.07,"l":298.69,"n":169,"o":299.07,"t":"2026-10-20T16:10:00Z","v":2602,"vw":298.823777},{"c":298.46,"h":298.95,"l":298.39,"n":216,"o":298.95,"t":"2026-10-20T16:15:00Z","v":4158,"vw":298.689369},{"c":298.3,"h":298.54,"l":298.16,"n":262,"o":298.54,"t":"2026-10-20T16:20:00Z","v":5589,"vw":298.298301},{"c":298.425,"h":298.71,"l":298.27,"n":262,"o":298.4,"t":"2026-10-20T16:25:00Z","v":6635,"vw":298.4857},{"c":298.85,"h":299.08,"l":298.45,"n":207,"o":298.45,"t":"2026-10-20T16:30:00Z","v":3750,"vw":298.831647},{"c":298.8,"h":299.1,"l":298.78,"n":171,"o":298.791,"t":"2026-10-20T16:35:00Z","v":4104,"vw":298.8672},{"c":299,"h":299.479,"l":298.77,"n":231,"o":298.77,"t":"2026-10-20T16:40:00Z","v":4437,"vw":299.128525},{"c":299.235,"h":299.43,"l":298.97,"n":179,"o":299.07,"t":"2026-10-20T16:45:00Z","v":3092,"vw":299.163284},{"c":298.93,"h":299.43,"l":298.93,"n":303,"o":299.43,"t":"2026-10-20T16:50:00Z","v":6116,"vw":299.188212},{"c":298.59,"h":298.965,"l":298.57,"n":185,"o":298.92,"t":"2026-10-20T16:55:00Z","v":4362,"vw":298.713571},{"c":298.695,"h":298.83,"l":298.535,"n":260,"o":298.725,"t":"2026-10-20T17:00:00Z","v":5528,"vw":298.659315},{"c":298.3,"h":298.68,"l":298.21,"n":251,"o":298.62,"t":"2026-10-20T17:05:00Z","v":4326,"vw":298.421929},{"c":298.2,"h":298.535,"l":298.18,"n":305,"o":298.33,"t":"2026-10-20T17:10:00Z","v":7556,"vw":298.330124},{"c":298.14,"h":298.32,"l":298.14,"n":157,"o":298.2,"t":"2026-10-20T17:15:00Z","v":3382,"vw":298.211746},{"c":298.24,"h":298.43,"l":298.155,"n":218,"o":298.155,"t":"2026-10-20T17:20:00Z","v":3980,"vw":298.304699},{"c":298.305,"h":298.4,"l":298.14,"n":241,"o":298.315,"t":"2026-10-20T17:25:00Z","v":6098,"vw":298.293498},{"c":298.2179,"h":298.68,"l":298.2179,"n":324,"o":298.43,"t":"2026-10-20T17:30:00Z","v":8551,"vw":298.515359},{"c":298.5,"h":298.55,"l":298.21,"n":200,"o":298.21,"t":"2026-10-20T17:35:00Z","v":4057,"vw":298.417513},{"c":298.845,"h":298.93,"l":298.47,"n":273,"o":298.53,"t":"2026-10-20T17:40:00Z","v":7253,"vw":298.684599},{"c":298.785,"h":299,"l":298.78,"n":295,"o":298.835,"t":"2026-10-20T17:45:00Z","v":6482,"vw":298.871273},{"c":299.405,"h":299.415,"l":298.66,"n":410,"o":298.765,"t":"2026-10-20T17:50:00Z","v":12335,"vw":299.11503},{"c":299.7,"h":299.7,"l":299.34,"n":313,"o":299.405,"t":"2026-10-20T17:55:00Z","v":10806,"vw":299.505349},{"c":299.77,"h":299.86,"l":299.39,"n":450,"o":299.7,"t":"2026-10-20T18:00:00Z","v":16889,"vw":299.636012},{"c":300.025,"h":300.14,"l":299.7,"n":401,"o":299.77,"t":"2026-10-20T18:05:00Z","v":12428,"vw":299.890562},{"c":300.235,"h":300.32,"l":299.94,"n":297,"o":300.03,"t":"2026-10-20T18:10:00Z","v":8296,"vw":300.1761},{"c":300.135,"h":300.29,"l":300,"n":312,"o":300.29,"t":"2026-10-20T18:15:00Z","v":10883,"vw":300.163984},{"c":300.035,"h":300.14,"l":299.76,"n":407,"o":300.14,"t":"2026-10-20T18:20:00Z","v":12815,"vw":300.002099},{"c":300.005,"h":300.05,"l":299.87,"n":237,"o":300.035,"t":"2026-10-20T18:25:00Z","v":6814,"vw":299.966219},{"c":300.345,"h":300.445,"l":300.005,"n":452,"o":300.005,"t":"2026-10-20T18:30:00Z","v":14690,"vw":300.281744},{"c":300.385,"h":300.49,"l":300.18,"n":432,"o":300.345,"t":"2026-10-20T18:35:00Z","v":18846,"vw":300.364655},{"c":300.49,"h":300.625,"l":300.27,"n":418,"o":300.34,"t":"2026-10-20T18:40:00Z","v":14547,"vw":300.484552},{"c":300.54,"h":300.75,"l":300.47,"n":375,"o":300.49,"t":"2026-10-20T18:45:00Z","v":9803,"vw":300.582286},{"c":300.2,"h":300.635,"l":300.2,"n":391,"o":300.545,"t":"2026-10-20T18:50:00Z","v":11822,"vw":300.487462},{"c":300.12,"h":300.28,"l":300.06,"n":385,"o":300.205,"t":"2026-10-20T18:55:00Z","v":12914,"vw":300.185231},{"c":300.195,"h":300.29,"l":300.06,"n":301,"o":300.12,"t":"2026-10-20T19:00:00Z","v":8034,"vw":300.161655},{"c":300.435,"h":300.63,"l":300.19,"n":505,"o":300.19,"t":"2026-10-20T19:05:00Z","v":14603,"vw":300.342383},{"c":300.73,"h":300.8,"l":300.45,"n":440,"o":300.45,"t":"2026-10-20T19:10:00Z","v":12501,"vw":300.595644},{"c":300.84,"h":300.89,"l":300.63,"n":402,"o":300.755,"t":"2026-10-20T19:15:00Z","v":11692,"vw":300.765635},{"c":300.9,"h":300.95,"l":300.73,"n":441,"o":300.845,"t":"2026-10-20T19:20:00Z","v":11941,"vw":300.857464},{"c":301.01,"h":301.34,"l":300.907,"n":638,"o":300.95,"t":"2026-10-20T19:25:00Z","v":18857,"vw":301.108824},{"c":301.17,"h":301.26,"l":300.97,"n":615,"o":301.06,"t":"2026-10-20T19:30:00Z","v":17003,"vw":301.125093},{"c":301.53,"h":301.59,"l":301.16,"n":559,"o":301.17,"t":"2026-10-20T19:35:00Z","v":14939,"vw":301.375408},{"c":301.885,"h":301.9075,"l":301.52,"n":668,"o":301.52,"t":"2026-10-20T19:40:00Z","v":18417,"vw":301.694819},{"c":302.275,"h":302.28,"l":301.635,"n":827,"o":301.83,"t":"2026-10-20T19:45:00Z","v":24583,"vw":301.968328},{"c":302.325,"h":302.38,"l":302.15,"n":1194,"o":302.2,"t":"2026-10-20T19:50:00Z","v":37142,"vw":302.251038},{"c":302.63,"h":302.76,"l":302.045,"n":2991,"o":302.29,"t":"2026-10-20T19:55:00Z","v":90348,"vw":302.477697},{"c":302.58,"h":302.58,"l":302.5,"n":89,"o":302.51,"t":"2026-10-20T20:00:00Z","v":180869,"vw":302.578903},{"c":299.2697,"h":299.2697,"l":299.2697,"n":1,"o":299.2697,"t":"2026-10-20T22:35:00Z","v":78,"vw":299.2697},{"c":301.92,"h":302.48,"l":301.24,"n":208,"o":301.77,"t":"2026-10-21T13:30:00Z","v":11057,"vw":301.824591},{"c":301.97,"h":302.185,"l":301.925,"n":118,"o":301.925,"t":"2026-10-21T13:35:00Z","v":2485,"vw":302.014705},{"c":301.83,"h":302.11,"l":301.6,"n":169,"o":302.0203,"t":"2026-10-21T13:40:00Z","v":3571,"vw":301.891278},{"c":301.73,"h":302.11,"l":301.51,"n":199,"o":301.77,"t":"2026-10-21T13:45:00Z","v":4578,"vw":301.766971},{"c":302.365,"h":302.85,"l":301.765,"n":235,"o":301.845,"t":"2026-10-21T13:50:00Z","v":6043,"vw":302.477863},{"c":302.4805,"h":302.62,"l":302.1175,"n":178,"o":302.6,"t":"2026-10-21T13:55:00Z","v":3425,"vw":302.443294},{"c":302.15,"h":302.28,"l":301.8075,"n":180,"o":302.25,"t":"2026-10-21T14:00:00Z","v":4689,"vw":302.12158},{"c":301.88,"h":302.4,"l":301.765,"n":151,"o":301.9,"t":"2026-10-21T14:05:00Z","v":2297,"vw":302.047698},{"c":302.53,"h":302.53,"l":301.81,"n":313,"o":301.98,"t":"2026-10-21T14:10:00Z","v":5922,"vw":302.059155},{"c":301.7632,"h":302.53,"l":301.585,"n":178,"o":302.53,"t":"2026-10-21T14:15:00Z","v":3241,"vw":301.925955},{"c":301.7085,"h":301.885,"l":301.7,"n":139,"o":301.885,"t":"2026-10-21T14:20:00Z","v":1899,"vw":301.762589},{"c":300.8367,"h":301.52,"l":300.79,"n":210,"o":301.5,"t":"2026-10-21T14:25:00Z","v":4737,"vw":301.277534},{"c":301.32,"h":301.61,"l":300.8271,"n":254,"o":300.8271,"t":"2026-10-21T14:30:00Z","v":3459,"vw":301.253471},{"c":301.64,"h":301.82,"l":301.32,"n":215,"o":301.32,"t":"2026-10-21T14:35:00Z","v":3161,"vw":301.599253},{"c":301.17,"h":301.48,"l":301.1,"n":117,"o":301.48,"t":"2026-10-21T14:40:00Z","v":1607,"vw":301.324695},{"c":301.6402,"h":301.6402,"l":301.23,"n":134,"o":301.23,"t":"2026-10-21T14:45:00Z","v":1932,"vw":301.436088},{"c":302.29,"h":302.29,"l":301.45,"n":218,"o":301.565,"t":"2026-10-21T14:50:00Z","v":3855,"vw":301.937993},{"c":302.095,"h":302.34,"l":302.095,"n":166,"o":302.34,"t":"2026-10-21T14:55:00Z","v":3203,"vw":302.214536},{"c":301.83,"h":302.1766,"l":301.67,"n":237,"o":302.1766,"t":"2026-10-21T15:00:00Z","v":3508,"vw":301.840849},{"c":301.77,"h":301.86,"l":301.58,"n":126,"o":301.73,"t":"2026-10-21T15:05:00Z","v":2116,"vw":301.713821},{"c":301.71,"h":301.84,"l":301.5032,"n":135,"o":301.77,"t":"2026-10-21T15:10:00Z","v":1659,"vw":301.732098},{"c":301.7704,"h":301.7704,"l":301.59,"n":150,"o":301.64,"t":"2026-10-21T15:15:00Z","v":2474,"vw":301.67794},{"c":301.705,"h":301.87,"l":301.6201,"n":205,"o":301.83,"t":"2026-10-21T15:20:00Z","v":3869,"vw":301.7453},{"c":301.89,"h":301.98,"l":301.72,"n":188,"o":301.87,"t":"2026-10-21T15:25:00Z","v":2584,"vw":301.868399},{"c":301.44,"h":301.895,"l":301.26,"n":295,"o":301.89,"t":"2026-10-21T15:30:00Z","v":13353,"vw":301.528946},{"c":301.7,"h":301.7,"l":301.5,"n":167,"o":301.63,"t":"2026-10-21T15:35:00Z","v":3081,"vw":301.59287},{"c":301.64,"h":301.9,"l":301.64,"n":118,"o":301.77,"t":"2026-10-21T15:40:00Z","v":2115,"vw":301.762328},{"c":301.76,"h":301.91,"l":301.52,"n":229,"o":301.76,"t":"2026-10-21T15:45:00Z","v":5322,"vw":301.763415},{"c":301.905,"h":301.92,"l":301.81,"n":77,"o":301.87,"t":"2026-10-21T15:50:00Z","v":1027,"vw":301.871328},{"c":301.86,"h":301.93,"l":301.78,"n":159,"o":301.85,"t":"2026-10-21T15:55:00Z","v":2386,"vw":301.884514},{"c":302.1,"h":302.1,"l":301.98,"n":147,"o":302.01,"t":"2026-10-21T16:00:00Z","v":1930,"vw":302.024279},{"c":302.26,"h":302.26,"l":302.0037,"n":224,"o":302.025,"t":"2026-10-21T16:05:00Z","v":3688,"vw":302.143097},{"c":302.45,"h":302.45,"l":302.28,"n":82,"o":302.28,"t":"2026-10-21T16:10:00Z","v":713,"vw":302.413493},{"c":302.6,"h":302.76,"l":302.45,"n":179,"o":302.475,"t":"2026-10-21T16:15:00Z","v":3799,"vw":302.631154},{"c":302.78,"h":302.78,"l":302.58,"n":280,"o":302.65,"t":"2026-10-21T16:20:00Z","v":6779,"vw":302.67352},{"c":302.64,"h":302.76,"l":302.61,"n":141,"o":302.76,"t":"2026-10-21T16:25:00Z","v":1640,"vw":302.674328},{"c":302.635,"h":302.74,"l":302.531,"n":200,"o":302.64,"t":"2026-10-21T16:30:00Z","v":2758,"vw":302.629207},{"c":302.335,"h":302.54,"l":302.17,"n":322,"o":302.53,"t":"2026-10-21T16:35:00Z","v":8012,"vw":302.394487},{"c":302.64,"h":302.64,"l":302.145,"n":196,"o":302.365,"t":"2026-10-21T16:40:00Z","v":3471,"vw":302.278602},{"c":302.71,"h":302.74,"l":302.48,"n":275,"o":302.54,"t":"2026-10-21T16:45:00Z","v":4265,"vw":302.598008},{"c":302.42,"h":302.8,"l":302.42,"n":211,"o":302.79,"t":"2026-10-21T16:50:00Z","v":3757,"vw":302.604152},{"c":302.77,"h":302.77,"l":302.37,"n":229,"o":302.535,"t":"2026-10-21T16:55:00Z","v":3931,"vw":302.573196},{"c":302.568,"h":302.78,"l":302.4,"n":120,"o":302.78,"t":"2026-10-21T17:00:00Z","v":2700,"vw":302.597766},{"c":302.8,"h":302.8,"l":302.555,"n":146,"o":302.565,"t":"2026-10-21T17:05:00Z","v":1889,"vw":302.654455},{"c":302.64,"h":302.64,"l":302.4001,"n":172,"o":302.63,"t":"2026-10-21T17:10:00Z","v":2630,"vw":302.546013},{"c":302.69,"h":302.7,"l":302.55,"n":104,"o":302.635,"t":"2026-10-21T17:15:00Z","v":1609,"vw":302.62386},{"c":302.79,"h":302.895,"l":302.62,"n":240,"o":302.66,"t":"2026-10-21T17:20:00Z","v":4778,"vw":302.755293},{"c":302.89,"h":302.89,"l":302.69,"n":205,"o":302.79,"t":"2026-10-21T17:25:00Z","v":6289,"vw":302.774249},{"c":303.17,"h":303.17,"l":302.85,"n":312,"o":302.93,"t":"2026-10-21T17:30:00Z","v":4895,"vw":302.98389},{"c":303.25,"h":303.34,"l":303.09,"n":231,"o":303.27,"t":"2026-10-21T17:35:00Z","v":4264,"vw":303.211463},{"c":303.755,"h":303.755,"l":303.25,"n":307,"o":303.25,"t":"2026-10-21T17:40:00Z","v":10273,"vw":303.501451},{"c":303.845,"h":303.845,"l":303.53,"n":286,"o":303.785,"t":"2026-10-21T17:45:00Z","v":5731,"vw":303.649255},{"c":303.64,"h":303.93,"l":303.53,"n":199,"o":303.92,"t":"2026-10-21T17:50:00Z","v":5142,"vw":303.795362},{"c":303.59,"h":303.68,"l":303.45,"n":227,"o":303.665,"t":"2026-10-21T17:55:00Z","v":5346,"vw":303.567937},{"c":303.455,"h":303.51,"l":303.24,"n":269,"o":303.51,"t":"2026-10-21T18:00:00Z","v":6397,"vw":303.350403},{"c":303.375,"h":303.53,"l":303.26,"n":179,"o":303.53,"t":"2026-10-21T18:05:00Z","v":3136,"vw":303.456827},{"c":303.525,"h":303.69,"l":303.38,"n":282,"o":303.39,"t":"2026-10-21T18:10:00Z","v":6302,"vw":303.576941},{"c":303.36,"h":303.68,"l":303.24,"n":189,"o":303.525,"t":"2026-10-21T18:15:00Z","v":3733,"vw":303.393286},{"c":302.99,"h":303.24,"l":302.84,"n":229,"o":303.24,"t":"2026-10-21T18:20:00Z","v":3219,"vw":303.094379},{"c":302.9668,"h":303.12,"l":302.95,"n":216,"o":303.12,"t":"2026-10-21T18:25:00Z","v":3570,"vw":302.991727},{"c":303.11,"h":303.11,"l":302.86,"n":224,"o":302.98,"t":"2026-10-21T18:30:00Z","v":3544,"vw":303.008263},{"c":303.11,"h":303.16,"l":302.93,"n":200,"o":303.1599,"t":"2026-10-21T18:35:00Z","v":2801,"vw":303.064066},{"c":302.9,"h":303.11,"l":302.8,"n":300,"o":303.035,"t":"2026-10-21T18:40:00Z","v":6605,"vw":302.979418},{"c":302.82,"h":303.05,"l":302.77,"n":281,"o":302.895,"t":"2026-10-21T18:45:00Z","v":4867,"vw":302.90178},{"c":302.7,"h":302.985,"l":302.7,"n":271,"o":302.87,"t":"2026-10-21T18:50:00Z","v":5558,"vw":302.834232},{"c":302.15,"h":302.68,"l":302.13,"n":290,"o":302.68,"t":"2026-10-21T18:55:00Z","v":4577,"vw":302.347436},{"c":301.935,"h":302.265,"l":301.72,"n":403,"o":302.12,"t":"2026-10-21T19:00:00Z","v":5563,"vw":301.994402},{"c":301.77,"h":302.07,"l":301.58,"n":299,"o":302.02,"t":"2026-10-21T19:05:00Z","v":5261,"vw":301.952321},{"c":301.74,"h":302.03,"l":301.7,"n":315,"o":301.905,"t":"2026-10-21T19:10:00Z","v":4837,"vw":301.856406},{"c":301.42,"h":302.01,"l":301.42,"n":342,"o":301.89,"t":"2026-10-21T19:15:00Z","v":5803,"vw":301.721465},{"c":301.73,"h":301.74,"l":301.4,"n":476,"o":301.59,"t":"2026-10-21T19:20:00Z","v":9718,"vw":301.586165},{"c":301.66,"h":301.9,"l":301.59,"n":386,"o":301.72,"t":"2026-10-21T19:25:00Z","v":8291,"vw":301.724009},{"c":302.07,"h":302.07,"l":301.66,"n":387,"o":301.66,"t":"2026-10-21T19:30:00Z","v":5230,"vw":301.878672},{"c":301.86,"h":302.12,"l":301.8,"n":381,"o":302,"t":"2026-10-21T19:35:00Z","v":6083,"vw":301.956111},{"c":302.15,"h":302.24,"l":301.71,"n":588,"o":301.88,"t":"2026-10-21T19:40:00Z","v":9613,"vw":301.88161},{"c":302.31,"h":302.31,"l":301.88,"n":485,"o":302.14,"t":"2026-10-21T19:45:00Z","v":8177,"vw":302.075258},{"c":302.375,"h":302.58,"l":302.09,"n":866,"o":302.24,"t":"2026-10-21T19:50:00Z","v":18576,"vw":302.36487},{"c":302.62,"h":302.8,"l":302.37,"n":2637,"o":302.38,"t":"2026-10-21T19:55:00Z","v":65591,"vw":302.580497},{"c":302.66,"h":302.66,"l":302.57,"n":69,"o":302.57,"t":"2026-10-21T20:00:00Z","v":216232,"vw":302.659336},{"c":302.36,"h":302.36,"l":302.36,"n":1,"o":302.36,"t":"2026-10-21T20:05:00Z","v":40,"vw":302.36},{"c":299.69,"h":300.4,"l":299.69,"n":6,"o":300.4,"t":"2026-10-22T13:00:00Z","v":276,"vw":300.121084},{"c":299.69,"h":299.79,"l":298,"n":14,"o":298.99,"t":"2026-10-22T13:05:00Z","v":618,"vw":299.406771},{"c":303.905,"h":304,"l":302.02,"n":289,"o":302.86,"t":"2026-10-22T13:30:00Z","v":47960,"vw":302.719956},{"c":303.46,"h":304.1976,"l":303.36,"n":166,"o":304.1976,"t":"2026-10-22T13:35:00Z","v":2126,"vw":303.870526},{"c":302.28,"h":303.945,"l":302.28,"n":215,"o":303.67,"t":"2026-10-22T13:40:00Z","v":2458,"vw":303.489577},{"c":302.7,"h":303.71,"l":302.19,"n":243,"o":302.19,"t":"2026-10-22T13:45:00Z","v":7380,"vw":302.981564},{"c":303.82,"h":304.23,"l":302.935,"n":271,"o":302.935,"t":"2026-10-22T13:50:00Z","v":6270,"vw":303.714072},{"c":304.22,"h":304.25,"l":303.36,"n":158,"o":304.25,"t":"2026-10-22T13:55:00Z","v":2826,"vw":303.941374},{"c":304.01,"h":304.2248,"l":303.26,"n":286,"o":304.2248,"t":"2026-10-22T14:00:00Z","v":4298,"vw":303.636209},{"c":303.53,"h":304.03,"l":303.42,"n":241,"o":303.87,"t":"2026-10-22T14:05:00Z","v":2667,"vw":303.731248},{"c":304.35,"h":304.35,"l":303.415,"n":240,"o":303.43,"t":"2026-10-22T14:10:00Z","v":2708,"vw":303.920176},{"c":304.145,"h":304.73,"l":304.08,"n":150,"o":304.49,"t":"2026-10-22T14:15:00Z","v":2690,"vw":304.368693},{"c":303.38,"h":304.38,"l":303.38,"n":300,"o":303.75,"t":"2026-10-22T14:20:00Z","v":4815,"vw":303.85134},{"c":303.23,"h":303.83,"l":303.23,"n":268,"o":303.61,"t":"2026-10-22T14:25:00Z","v":2548,"vw":303.610713},{"c":302.8949,"h":303.62,"l":302.83,"n":293,"o":303.33,"t":"2026-10-22T14:30:00Z","v":4320,"vw":303.165795},{"c":303.0834,"h":303.2218,"l":302.8208,"n":226,"o":303.1,"t":"2026-10-22T14:35:00Z","v":2988,"vw":303.019452},{"c":303.275,"h":303.545,"l":302.88,"n":327,"o":303.12,"t":"2026-10-22T14:40:00Z","v":6021,"vw":303.25028},{"c":303.636,"h":304.095,"l":303.275,"n":329,"o":303.31,"t":"2026-10-22T14:45:00Z","v":8534,"vw":303.613196},{"c":303.81,"h":303.9,"l":303.475,"n":212,"o":303.4822,"t":"2026-10-22T14:50:00Z","v":3130,"vw":303.715205},{"c":304.2,"h":304.3899,"l":303.93,"n":199,"o":304.04,"t":"2026-10-22T14:55:00Z","v":3055,"vw":304.115916},{"c":304.305,"h":304.44,"l":303.96,"n":181,"o":304.2,"t":"2026-10-22T15:00:00Z","v":2148,"vw":304.234877},{"c":304.33,"h":304.6756,"l":304.33,"n":234,"o":304.48,"t":"2026-10-22T15:05:00Z","v":2580,"vw":304.461334},{"c":304.28,"h":304.59,"l":304.21,"n":284,"o":304.39,"t":"2026-10-22T15:10:00Z","v":3373,"vw":304.342866},{"c":304.9,"h":304.98,"l":304.4,"n":382,"o":304.4,"t":"2026-10-22T15:15:00Z","v":9322,"vw":304.637926},{"c":305.2,"h":305.24,"l":304.76,"n":427,"o":304.84,"t":"2026-10-22T15:20:00Z","v":11324,"vw":304.916858},{"c":305.8799,"h":305.88,"l":305.31,"n":326,"o":305.35,"t":"2026-10-22T15:25:00Z","v":6501,"vw":305.610044},{"c":305.4325,"h":305.725,"l":305.27,"n":378,"o":305.725,"t":"2026-10-22T15:30:00Z","v":4989,"vw":305.54039},{"c":305.36,"h":305.6,"l":305.245,"n":145,"o":305.425,"t":"2026-10-22T15:35:00Z","v":1890,"vw":305.367026},{"c":305.1,"h":305.48,"l":304.9,"n":337,"o":305.33,"t":"2026-10-22T15:40:00Z","v":6279,"vw":305.252672},{"c":305.385,"h":305.385,"l":305.055,"n":224,"o":305.22,"t":"2026-10-22T15:45:00Z","v":2782,"vw":305.243927},{"c":305.75,"h":305.765,"l":305.385,"n":237,"o":305.385,"t":"2026-10-22T15:50:00Z","v":2266,"vw":305.574949},{"c":306.2,"h":306.295,"l":305.75,"n":361,"o":305.75,"t":"2026-10-22T15:55:00Z","v":4662,"vw":306.113408},{"c":306.555,"h":306.555,"l":306.18,"n":312,"o":306.34,"t":"2026-10-22T16:00:00Z","v":3912,"vw":306.372472},{"c":306.7,"h":306.7,"l":306.23,"n":314,"o":306.56,"t":"2026-10-22T16:05:00Z","v":4218,"vw":306.435596},{"c":306.44,"h":306.83,"l":306.44,"n":209,"o":306.83,"t":"2026-10-22T16:10:00Z","v":2649,"vw":306.658347},{"c":306.575,"h":306.8099,"l":306.4418,"n":165,"o":306.7,"t":"2026-10-22T16:15:00Z","v":2357,"vw":306.617942},{"c":307.04,"h":307.28,"l":306.7,"n":278,"o":306.7,"t":"2026-10-22T16:20:00Z","v":4462,"vw":306.964926},{"c":307.5399,"h":307.5399,"l":307.05,"n":142,"o":307.05,"t":"2026-10-22T16:25:00Z","v":2203,"vw":307.19089},{"c":307.345,"h":307.4946,"l":307.24,"n":212,"o":307.38,"t":"2026-10-22T16:30:00Z","v":2680,"vw":307.356645},{"c":306.92,"h":307.35,"l":306.92,"n":259,"o":307.35,"t":"2026-10-22T16:35:00Z","v":3079,"vw":307.107648},{"c":306.87,"h":307.03,"l":306.73,"n":372,"o":307,"t":"2026-10-22T16:40:00Z","v":6299,"vw":306.911011},{"c":306.84,"h":307.12,"l":306.61,"n":383,"o":306.99,"t":"2026-10-22T16:45:00Z","v":6924,"vw":306.972745},{"c":307.15,"h":307.23,"l":306.84,"n":295,"o":306.98,"t":"2026-10-22T16:50:00Z","v":4316,"vw":307.053806},{"c":307.13,"h":307.32,"l":306.92,"n":344,"o":307.19,"t":"2026-10-22T16:55:00Z","v":7380,"vw":307.156854},{"c":306.505,"h":307.13,"l":306.24,"n":307,"o":307.13,"t":"2026-10-22T17:00:00Z","v":4554,"vw":306.692647},{"c":306.18,"h":306.54,"l":306.165,"n":267,"o":306.455,"t":"2026-10-22T17:05:00Z","v":3585,"vw":306.399293},{"c":306.36,"h":306.47,"l":306.175,"n":257,"o":306.18,"t":"2026-10-22T17:10:00Z","v":4648,"vw":306.37099},{"c":306.225,"h":306.405,"l":306.06,"n":302,"o":306.35,"t":"2026-10-22T17:15:00Z","v":3788,"vw":306.268932},{"c":306.595,"h":306.6361,"l":306.0624,"n":234,"o":306.0624,"t":"2026-10-22T17:20:00Z","v":4031,"vw":306.428835},{"c":306.92,"h":307.07,"l":306.72,"n":281,"o":306.72,"t":"2026-10-22T17:25:00Z","v":5008,"vw":306.857629},{"c":307.442,"h":307.442,"l":307.105,"n":240,"o":307.105,"t":"2026-10-22T17:30:00Z","v":2970,"vw":307.170962},{"c":307.15,"h":307.5,"l":306.98,"n":390,"o":307.465,"t":"2026-10-22T17:35:00Z","v":9085,"vw":307.31827},{"c":307.325,"h":307.3809,"l":306.955,"n":212,"o":306.985,"t":"2026-10-22T17:40:00Z","v":2796,"vw":307.071088},{"c":307.15,"h":307.29,"l":307.115,"n":175,"o":307.21,"t":"2026-10-22T17:45:00Z","v":2075,"vw":307.196221},{"c":307.22,"h":307.225,"l":306.91,"n":296,"o":307.14,"t":"2026-10-22T17:50:00Z","v":5011,"vw":307.062828},{"c":307.76,"h":307.76,"l":307.385,"n":215,"o":307.39,"t":"2026-10-22T17:55:00Z","v":3263,"vw":307.579426},{"c":307.08,"h":307.7575,"l":306.97,"n":299,"o":307.7575,"t":"2026-10-22T18:00:00Z","v":5788,"vw":307.375279},{"c":307.55,"h":307.55,"l":307.15,"n":231,"o":307.15,"t":"2026-10-22T18:05:00Z","v":3547,"vw":307.449702},{"c":307.84,"h":307.865,"l":307.495,"n":290,"o":307.495,"t":"2026-10-22T18:10:00Z","v":5874,"vw":307.766146},{"c":308.02,"h":308.025,"l":307.57,"n":303,"o":307.71,"t":"2026-10-22T18:15:00Z","v":4925,"vw":307.885372},{"c":308.2,"h":308.32,"l":307.985,"n":273,"o":308.035,"t":"2026-10-22T18:20:00Z","v":3441,"vw":308.135317},{"c":308.32,"h":308.36,"l":308.2,"n":305,"o":308.21,"t":"2026-10-22T18:25:00Z","v":4167,"vw":308.279398},{"c":307.775,"h":308.28,"l":307.72,"n":285,"o":308.28,"t":"2026-10-22T18:30:00Z","v":4462,"vw":307.950659},{"c":307.305,"h":307.86,"l":307.3,"n":341,"o":307.775,"t":"2026-10-22T18:35:00Z","v":8588,"vw":307.560336},{"c":306.9826,"h":307.305,"l":306.71,"n":227,"o":307.305,"t":"2026-10-22T18:40:00Z","v":4303,"vw":306.982509},{"c":307.165,"h":307.19,"l":306.76,"n":331,"o":306.78,"t":"2026-10-22T18:45:00Z","v":10995,"vw":306.913697},{"c":306.95,"h":307.23,"l":306.675,"n":361,"o":307.23,"t":"2026-10-22T18:50:00Z","v":7495,"vw":306.91247},{"c":306.965,"h":307.07,"l":306.81,"n":279,"o":306.83,"t":"2026-10-22T18:55:00Z","v":8282,"vw":306.92885},{"c":306.74,"h":306.9362,"l":306.7,"n":323,"o":306.88,"t":"2026-10-22T19:00:00Z","v":6293,"vw":306.834632},{"c":306.93,"h":307.22,"l":306.73,"n":378,"o":306.76,"t":"2026-10-22T19:05:00Z","v":15106,"vw":307.05504},{"c":307.1,"h":307.47,"l":306.91,"n":505,"o":306.99,"t":"2026-10-22T19:10:00Z","v":13946,"vw":307.13919},{"c":307.49,"h":307.57,"l":307.095,"n":327,"o":307.21,"t":"2026-10-22T19:15:00Z","v":6954,"vw":307.250732},{"c":307.04,"h":307.76,"l":306.96,"n":501,"o":307.635,"t":"2026-10-22T19:20:00Z","v":13310,"vw":307.29904},{"c":306.875,"h":307.1,"l":306.745,"n":396,"o":306.963,"t":"2026-10-22T19:25:00Z","v":8510,"vw":306.905589},{"c":307.62,"h":307.63,"l":306.77,"n":765,"o":306.92,"t":"2026-10-22T19:30:00Z","v":31492,"vw":307.045052},{"c":307.145,"h":307.62,"l":306.72,"n":600,"o":307.54,"t":"2026-10-22T19:35:00Z","v":10739,"vw":307.12067},{"c":306.99,"h":307.2,"l":306.81,"n":564,"o":307.13,"t":"2026-10-22T19:40:00Z","v":10662,"vw":306.995755},{"c":306.97,"h":307.23,"l":306.88,"n":845,"o":306.975,"t":"2026-10-22T19:45:00Z","v":22004,"vw":307.066791},{"c":307.85,"h":307.91,"l":307.02,"n":1176,"o":307.075,"t":"2026-10-22T19:50:00Z","v":27957,"vw":307.602143},{"c":308.19,"h":308.28,"l":307.49,"n":3445,"o":307.87,"t":"2026-10-22T19:55:00Z","v":94043,"vw":307.872373},{"c":308.22,"h":308.22,"l":308.14,"n":76,"o":308.14,"t":"2026-10-22T20:00:00Z","v":228463,"vw":308.219598}],"history":[{"c":331.56,"h":332.425,"l":328.98,"n":20545,"o":330.42,"t":"2024-10-21T04:00:00Z","v":857804,"vw":331.066424},{"c":330.37,"h":330.59,"l":326.92,"n":22584,"o":330.09,"t":"2024-10-22T04:00:00Z","v":1246877,"vw":329.975151},{"c":326.62,"h":330.37,"l":325.05,"n":25504,"o":329.73,"t":"2024-10-23T04:00:00Z","v":1045136,"vw":326.679646},{"c":322.1,"h":325.8,"l":320.387,"n":29895,"o":325.4,"t":"2024-10-24T04:00:00Z","v":1588528,"vw":322.236291},{"c":318.02,"h":322.75,"l":317.89,"n":28858,"o":322.75,"t":"2024-10-25T04:00:00Z","v":1294777,"vw":319.272331},{"c":318.26,"h":319.96,"l":315.48,"n":30152,"o":319.96,"t":"2024-10-28T04:00:00Z","v":1185671,"vw":317.04944},{"c":315.3,"h":317.1145,"l":314.58,"n":22761,"o":316.78,"t":"2024-10-29T04:00:00Z","v":1579491,"vw":315.517806},{"c":312.77,"h":315.57,"l":311.92,"n":23647,"o":315.57,"t":"2024-10-30T04:00:00Z","v":1043061,"vw":313.031596},{"c":310.53,"h":314.31,"l":307.13,"n":28244,"o":308.75,"t":"2024-10-31T04:00:00Z","v":2281026,"vw":310.970814},{"c":309.21,"h":312.6,"l":308.91,"n":20659,"o":309.84,"t":"2024-11-01T04:00:00Z","v":794696,"vw":309.898586},{"c":306.09,"h":311.2956,"l":305.16,"n":29793,"o":310.62,"t":"2024-11-04T05:00:00Z","v":1608056,"vw":306.649931},{"c":306.37,"h":308.445,"l":303.22,"n":27264,"o":305.54,"t":"2024-11-05T05:00:00Z","v":1502918,"vw":306.514604},{"c":306.73,"h":311.54,"l":301.82,"n":37133,"o":311.54,"t":"2024-11-06T05:00:00Z","v":1871478,"vw":306.363408},{"c":312.82,"h":318.63,"l":302.5,"n":38642,"o":309.76,"t":"2024-11-07T05:00:00Z","v":2141693,"vw":313.269957},{"c":312.99,"h":314.62,"l":308.48,"n":33072,"o":310.95,"t":"2024-11-08T05:00:00Z","v":2585110,"vw":312.741254},{"c":313.91,"h":315.035,"l":310.14,"n":24990,"o":312.78,"t":"2024-11-11T05:00:00Z","v":1940751,"vw":313.318038},{"c":311.12,"h":315.65,"l":309.41,"n":21691,"o":314.23,"t":"2024-11-12T05:00:00Z","v":1021001,"vw":311.577564},{"c":312.89,"h":313.04,"l":308.857,"n":21102,"o":310.5,"t":"2024-11-13T05:00:00Z","v":955239,"vw":312.06555},{"c":315.88,"h":318.4,"l":311.125,"n":23345,"o":312.61,"t":"2024-11-14T05:00:00Z","v":1081170,"vw":315.697515},{"c":317.1,"h":317.42,"l":314.06,"n":24660,"o":315.47,"t":"2024-11-15T05:00:00Z","v":1113047,"vw":316.519404},{"c":327.89,"h":328.09,"l":319.59,"n":35018,"o":320.58,"t":"2024-11-18T05:00:00Z","v":1898376,"vw":326.926306},{"c":328,"h":328.04,"l":322.46,"n":27802,"o":325.92,"t":"2024-11-19T05:00:00Z","v":1881544,"vw":326.86237},{"c":327.85,"h":330.65,"l":325.515,"n":19831,"o":328.32,"t":"2024-11-20T05:00:00Z","v":1694306,"vw":327.719456},{"c":328.88,"h":330.19,"l":325.91,"n":24151,"o":326.86,"t":"2024-11-21T05:00:00Z","v":1972041,"vw":328.741828},{"c":331.83,"h":332.6899,"l":328.95,"n":21288,"o":329.73,"t":"2024-11-22T05:00:00Z","v":2200243,"vw":331.737248},{"c":333.97,"h":336.4231,"l":333,"n":26353,"o":333,"t":"2024-11-25T05:00:00Z","v":2640608,"vw":334.161064},{"c":334.78,"h":335.68,"l":330.3775,"n":21670,"o":333.89,"t":"2024-11-26T05:00:00Z","v":1785068,"vw":334.321783},{"c":333.22,"h":336.22,"l":332.78,"n":16682,"o":333.91,"t":"2024-11-27T05:00:00Z","v":1293809,"vw":333.41071},{"c":334.33,"h":334.62,"l":331.31,"n":13826,"o":332.9,"t":"2024-11-29T05:00:00Z","v":769798,"vw":333.633953},{"c":335.62,"h":335.9,"l":331.4,"n":19087,"o":335.9,"t":"2024-12-02T05:00:00Z","v":766330,"vw":334.989176},{"c":330.64,"h":337,"l":329.17,"n":26709,"o":336.72,"t":"2024-12-03T05:00:00Z","v":1441903,"vw":331.040282},{"c":327.48,"h":329.95,"l":325.62,"n":22642,"o":329.95,"t":"2024-12-04T05:00:00Z","v":974890,"vw":327.249163},{"c":321.97,"h":323.36,"l":312.6,"n":36678,"o":314.49,"t":"2024-12-05T05:00:00Z","v":1730080,"vw":319.152598},{"c":320.11,"h":324.4,"l":320.04,"n":23542,"o":323.14,"t":"2024-12-06T05:00:00Z","v":1020293,"vw":321.572321},{"c":316.62,"h":322.44,"l":315.905,"n":27718,"o":322.44,"t":"2024-12-09T05:00:00Z","v":1215981,"vw":317.354401},{"c":315.21,"h":316.28,"l":311.475,"n":22554,"o":315.63,"t":"2024-12-10T05:00:00Z","v":742183,"vw":314.844789},{"c":312.36,"h":316.08,"l":311.53,"n":20351,"o":314.98,"t":"2024-12-11T05:00:00Z","v":858303,"vw":312.816843},{"c":310.89,"h":313.16,"l":310.22,"n":17426,"o":312.2,"t":"2024-12-12T05:00:00Z","v":653111,"vw":311.114911},{"c":312.3,"h":312.41,"l":307.39,"n":24489,"o":310.87,"t":"2024-12-13T05:00:00Z","v":1025347,"vw":310.794706},{"c":306.72,"h":312.04,"l":306.31,"n":26422,"o":311.32,"t":"2024-12-16T05:00:00Z","v":984852,"vw":307.480126},{"c":304.71,"h":307.1,"l":303.78,"n":21592,"o":305.77,"t":"2024-12-17T05:00:00Z","v":924600,"vw":304.880248},{"c":295.31,"h":305.23,"l":294.67,"n":26779,"o":304.69,"t":"2024-12-18T05:00:00Z","v":1043244,"vw":297.17626},{"c":293.17,"h":297.81,"l":292.62,"n":23601,"o":296.15,"t":"2024-12-19T05:00:00Z","v":1041343,"vw":294.116921},{"c":294.99,"h":297.35,"l":292.505,"n":27531,"o":292.91,"t":"2024-12-20T05:00:00Z","v":2258717,"vw":294.830572},{"c":293.55,"h":295,"l":290.74,"n":21991,"o":293.42,"t":"2024-12-23T05:00:00Z","v":797315,"vw":292.844722},{"c":296.02,"h":296.02,"l":292.3045,"n":10275,"o":293.12,"t":"2024-12-24T05:00:00Z","v":296074,"vw":294.776433},{"c":295.08,"h":296.2,"l":294.1601,"n":15179,"o":294.84,"t":"2024-12-26T05:00:00Z","v":418518,"vw":295.057832},{"c":292.81,"h":295.83,"l":291.42,"n":16950,"o":293.17,"t":"2024-12-27T05:00:00Z","v":456997,"vw":292.968243},{"c":288.69,"h":291.98,"l":287.89,"n":20299,"o":291.98,"t":"2024-12-30T05:00:00Z","v":816159,"vw":288.931066},{"c":290.04,"h":290.925,"l":288.18,"n":16471,"o":289.91,"t":"2024-12-31T05:00:00Z","v":777950,"vw":289.811224},{"c":283.29,"h":290.21,"l":282.86,"n":21883,"o":286.56,"t":"2025-01-02T05:00:00Z","v":918147,"vw":284.784974},{"c":283.91,"h":287.4499,"l":282.5201,"n":31319,"o":283.77,"t":"2025-01-03T05:00:00Z","v":1581597,"vw":284.313764},{"c":283.24,"h":285.25,"l":281.97,"n":30797,"o":284.32,"t":"2025-01-06T05:00:00Z","v":1458220,"vw":283.167733},{"c":286.33,"h":292.38,"l":285.09,"n":27914,"o":285.85,"t":"2025-01-07T05:00:00Z","v":1260178,"vw":287.501248},{"c":285.25,"h":287.27,"l":284.23,"n":22583,"o":286.29,"t":"2025-01-08T05:00:00Z","v":1041748,"vw":285.391613},{"c":293.08,"h":295.22,"l":290,"n":42208,"o":293.72,"t":"2025-01-10T05:00:00Z","v":2423539,"vw":292.823719},{"c":301.74,"h":302.03,"l":292.9301,"n":41575,"o":293.75,"t":"2025-01-13T05:00:00Z","v":2290701,"vw":300.619969},{"c":307.96,"h":309.23,"l":304.41,"n":38338,"o":306.3,"t":"2025-01-14T05:00:00Z","v":1949426,"vw":307.580962},{"c":306.9,"h":311.32,"l":300.2,"n":40949,"o":308.46,"t":"2025-01-15T05:00:00Z","v":2212001,"vw":305.550082},{"c":312.06,"h":312.2,"l":306.3,"n":26274,"o":309.21,"t":"2025-01-16T05:00:00Z","v":1237947,"vw":310.178825},{"c":317.8,"h":318.09,"l":311.33,"n":36618,"o":314.5,"t":"2025-01-17T05:00:00Z","v":2315359,"vw":316.482988},{"c":319.76,"h":321.01,"l":318.25,"n":32343,"o":318.92,"t":"2025-01-21T05:00:00Z","v":1975059,"vw":319.869573},{"c":316.99,"h":320.66,"l":314.56,"n":28797,"o":320.66,"t":"2025-01-22T05:00:00Z","v":1621339,"vw":316.44344},{"c":324,"h":324.2,"l":314.29,"n":38641,"o":319.54,"t":"2025-01-23T05:00:00Z","v":2270044,"vw":321.798676},{"c":329.26,"h":329.94,"l":325.42,"n":38768,"o":326.09,"t":"2025-01-24T05:00:00Z","v":2052126,"vw":328.86609},{"c":326.62,"h":328.04,"l":320.435,"n":42102,"o":325.69,"t":"2025-01-27T05:00:00Z","v":2109337,"vw":324.359987},{"c":327,"h":328.71,"l":324.735,"n":30994,"o":328.71,"t":"2025-01-28T05:00:00Z","v":1699775,"vw":326.736833},{"c":327.31,"h":327.85,"l":324.155,"n":30860,"o":327.35,"t":"2025-01-29T05:00:00Z","v":1650153,"vw":327.096853},{"c":335.1,"h":335.23,"l":325.63,"n":28670,"o":326.67,"t":"2025-01-30T05:00:00Z","v":1381455,"vw":333.294455},{"c":335.26,"h":338,"l":333.33,"n":37700,"o":336.41,"t":"2025-01-31T05:00:00Z","v":2367597,"vw":335.471146},{"c":338.07,"h":339.1,"l":329.19,"n":35599,"o":330.88,"t":"2025-02-03T05:00:00Z","v":1789561,"vw":336.644492},{"c":335.67,"h":341.14,"l":335.13,"n":34021,"o":337.3,"t":"2025-02-04T05:00:00Z","v":2017895,"vw":337.333095},{"c":333.15,"h":336.07,"l":330.48,"n":39809,"o":333.9,"t":"2025-02-05T05:00:00Z","v":2117987,"vw":333.46894},{"c":328.13,"h":336.644,"l":317.9717,"n":51569,"o":329.93,"t":"2025-02-06T05:00:00Z","v":2662821,"vw":328.091463},{"c":310.44,"h":320.06,"l":307.52,"n":54703,"o":319.9,"t":"2025-02-07T05:00:00Z","v":2899049,"vw":311.838651},{"c":310.55,"h":311.29,"l":303.92,"n":49695,"o":310.7,"t":"2025-02-10T05:00:00Z","v":2778269,"vw":308.055755},{"c":309.49,"h":311.75,"l":307.55,"n":31364,"o":309.39,"t":"2025-02-11T05:00:00Z","v":1265910,"vw":309.321805},{"c":310.35,"h":311.42,"l":306.51,"n":23441,"o":306.51,"t":"2025-02-12T05:00:00Z","v":1372818,"vw":309.615107},{"c":315.16,"h":316.115,"l":310.245,"n":23372,"o":312.26,"t":"2025-02-13T05:00:00Z","v":900310,"vw":314.541256},{"c":316.12,"h":318.41,"l":315.07,"n":24506,"o":316.4,"t":"2025-02-14T05:00:00Z","v":1171498,"vw":316.808731},{"c":317,"h":317.35,"l":311.68,"n":23574,"o":316,"t":"2025-02-18T05:00:00Z","v":1260183,"vw":316.23405},{"c":317.05,"h":317.22,"l":313.41,"n":22164,"o":314.82,"t":"2025-02-19T05:00:00Z","v":971614,"vw":316.044166},{"c":314.28,"h":317.7,"l":313.465,"n":22352,"o":316.17,"t":"2025-02-20T05:00:00Z","v":1073499,"vw":314.545077},{"c":309.89,"h":314.76,"l":306.48,"n":26633,"o":314.05,"t":"2025-02-21T05:00:00Z","v":1392859,"vw":310.545503},{"c":309.39,"h":311.3176,"l":305.69,"n":23963,"o":308.87,"t":"2025-02-24T05:00:00Z","v":933148,"vw":309.30292},{"c":317.36,"h":318.25,"l":309.75,"n":28887,"o":309.75,"t":"2025-02-25T05:00:00Z","v":1257338,"vw":316.152866},{"c":313.85,"h":317.375,"l":313.04,"n":19977,"o":317.3,"t":"2025-02-26T05:00:00Z","v":950041,"vw":314.561344},{"c":312.41,"h":315.9,"l":311.33,"n":24409,"o":312.71,"t":"2025-02-27T05:00:00Z","v":1048145,"vw":313.309304},{"c":316.15,"h":316.74,"l":311.2497,"n":22809,"o":313.27,"t":"2025-02-28T05:00:00Z","v":1375104,"vw":315.207592},{"c":310.65,"h":321.47,"l":309.43,"n":27143,"o":319.07,"t":"2025-03-03T05:00:00Z","v":1222512,"vw":313.374695},{"c":305.35,"h":312.34,"l":304.67,"n":34178,"o":311.25,"t":"2025-03-04T05:00:00Z","v":1618593,"vw":307.500781},{"c":311.58,"h":314.92,"l":305.57,"n":38011,"o":307.06,"t":"2025-03-05T05:00:00Z","v":2285931,"vw":311.080205},{"c":310.96,"h":312.645,"l":307.9926,"n":29014,"o":310.53,"t":"2025-03-06T05:00:00Z","v":1378217,"vw":310.758792},{"c":316.41,"h":318.66,"l":309.81,"n":30595,"o":309.97,"t":"2025-03-07T05:00:00Z","v":1383860,"vw":314.417566},{"c":303.71,"h":316.385,"l":301.43,"n":34794,"o":312.94,"t":"2025-03-10T04:00:00Z","v":1591645,"vw":306.672984},{"c":298.08,"h":304.63,"l":296.885,"n":27470,"o":303.64,"t":"2025-03-11T04:00:00Z","v":1128396,"vw":298.698334},{"c":294.65,"h":299.1029,"l":292.6662,"n":27126,"o":298.59,"t":"2025-03-12T04:00:00Z","v":859470,"vw":295.170862},{"c":292.85,"h":296.34,"l":291.73,"n":24780,"o":294.65,"t":"2025-03-13T04:00:00Z","v":1081672,"vw":293.182735},{"c":291.92,"h":294.625,"l":290.1,"n":27255,"o":293.9,"t":"2025-03-14T04:00:00Z","v":1143940,"vw":291.982211},{"c":295.62,"h":297.025,"l":289.955,"n":31198,"o":291.75,"t":"2025-03-17T04:00:00Z","v":1178848,"vw":294.156383},{"c":291.82,"h":296.4,"l":289.39,"n":28058,"o":296.4,"t":"2025-03-18T04:00:00Z","v":1356175,"vw":291.295784},{"c":294,"h":295.07,"l":290.64,"n":23116,"o":291.82,"t":"2025-03-19T04:00:00Z","v":1028485,"vw":293.533252},{"c":292.92,"h":294.45,"l":290.26,"n":22576,"o":292.29,"t":"2025-03-20T04:00:00Z","v":860587,"vw":292.925282},{"c":291.65,"h":291.68,"l":287.35,"n":23983,"o":290.76,"t":"2025-03-21T04:00:00Z","v":2875198,"vw":291.175718},{"c":293.45,"h":294.935,"l":291.72,"n":23793,"o":293.81,"t":"2025-03-24T04:00:00Z","v":1023428,"vw":293.475837},{"c":293.16,"h":294.58,"l":291.07,"n":22123,"o":294.58,"t":"2025-03-25T04:00:00Z","v":790968,"vw":293.129552},{"c":295.26,"h":295.9892,"l":292.245,"n":20939,"o":293.4,"t":"2025-03-26T04:00:00Z","v":789055,"vw":294.703857},{"c":295.12,"h":297.41,"l":292.3,"n":18914,"o":294.95,"t":"2025-03-27T04:00:00Z","v":627763,"vw":295.130316},{"c":292.27,"h":297,"l":292.09,"n":19185,"o":296.07,"t":"2025-03-28T04:00:00Z","v":604707,"vw":293.029345},{"c":294.92,"h":296.39,"l":288.59,"n":23583,"o":290.69,"t":"2025-03-31T04:00:00Z","v":1150105,"vw":293.892329},{"c":293.45,"h":294.58,"l":289.09,"n":24306,"o":290.86,"t":"2025-04-01T04:00:00Z","v":702128,"vw":292.579706},{"c":294.96,"h":295.37,"l":290.35,"n":21459,"o":291.4,"t":"2025-04-02T04:00:00Z","v":751553,"vw":294.289065},{"c":283.2,"h":291.46,"l":282.17,"n":32405,"o":289.25,"t":"2025-04-03T04:00:00Z","v":1067386,"vw":284.758584},{"c":263.47,"h":279.225,"l":262.69,"n":49917,"o":278.67,"t":"2025-04-04T04:00:00Z","v":1762367,"vw":267.208348},{"c":259.1,"h":267.14,"l":249.11,"n":52143,"o":259.05,"t":"2025-04-07T04:00:00Z","v":2081368,"vw":258.242312},{"c":248.61,"h":266.76,"l":243.6921,"n":38277,"o":266.76,"t":"2025-04-08T04:00:00Z","v":1671104,"vw":251.629167},{"c":270.2,"h":270.965,"l":244.63,"n":46893,"o":247.13,"t":"2025-04-09T04:00:00Z","v":2284617,"vw":258.262491},{"c":262.04,"h":268.66,"l":257.055,"n":41334,"o":267.77,"t":"2025-04-10T04:00:00Z","v":1854565,"vw":262.489417},{"c":269.01,"h":271.21,"l":260.33,"n":30019,"o":263.71,"t":"2025-04-11T04:00:00Z","v":1003063,"vw":267.078617},{"c":272.58,"h":274.51,"l":269.22,"n":22789,"o":272.07,"t":"2025-04-14T04:00:00Z","v":817993,"vw":272.439951},{"c":265.3,"h":271,"l":265.24,"n":28358,"o":267.02,"t":"2025-04-15T04:00:00Z","v":1305286,"vw":266.880791},{"c":261.32,"h":268.14,"l":259,"n":30451,"o":265.91,"t":"2025-04-16T04:00:00Z","v":1556804,"vw":262.389885},{"c":262.9,"h":265.7437,"l":262.36,"n":28473,"o":263.42,"t":"2025-04-17T04:00:00Z","v":2233201,"vw":263.381151},{"c":257.58,"h":262.9,"l":254.04,"n":27241,"o":261.39,"t":"2025-04-21T04:00:00Z","v":1082897,"vw":256.647939},{"c":265.36,"h":267.385,"l":259.08,"n":31453,"o":259.9,"t":"2025-04-22T04:00:00Z","v":1463924,"vw":264.202505},{"c":264.74,"h":273.59,"l":262.92,"n":26795,"o":269.7,"t":"2025-04-23T04:00:00Z","v":1001409,"vw":266.043455},{"c":268.85,"h":269.33,"l":263.11,"n":19426,"o":265.9,"t":"2025-04-24T04:00:00Z","v":813660,"vw":268.07395},{"c":267.11,"h":268.6,"l":264.7391,"n":20598,"o":266.65,"t":"2025-04-25T04:00:00Z","v":668497,"vw":266.992756},{"c":269.45,"h":270.06,"l":265.11,"n":27450,"o":267.66,"t":"2025-04-28T04:00:00Z","v":916156,"vw":268.551038},{"c":270.93,"h":273.08,"l":268.5,"n":32113,"o":270.16,"t":"2025-04-29T04:00:00Z","v":1145908,"vw":271.523182},{"c":271.09,"h":272.08,"l":264.76,"n":39718,"o":267.72,"t":"2025-04-30T04:00:00Z","v":2560504,"vw":270.477589},{"c":272.16,"h":277.1,"l":254.005,"n":69358,"o":258.62,"t":"2025-05-01T04:00:00Z","v":3669671,"vw":268.696589},{"c":277.62,"h":281.62,"l":272.26,"n":33520,"o":272.5,"t":"2025-05-02T04:00:00Z","v":1446936,"vw":277.726407},{"c":272.21,"h":276.84,"l":271.9,"n":23310,"o":274.16,"t":"2025-05-05T04:00:00Z","v":960732,"vw":273.676491},{"c":267.62,"h":274.83,"l":266.66,"n":30206,"o":272.17,"t":"2025-05-06T04:00:00Z","v":1185173,"vw":268.530884},{"c":264.61,"h":268.992,"l":262.99,"n":34097,"o":267.64,"t":"2025-05-07T04:00:00Z","v":1379198,"vw":265.589227},{"c":269.64,"h":271.963,"l":264.51,"n":25252,"o":266.54,"t":"2025-05-08T04:00:00Z","v":1073766,"vw":269.458913},{"c":271.13,"h":272.48,"l":269.3601,"n":23257,"o":270.31,"t":"2025-05-09T04:00:00Z","v":913095,"vw":271.001777},{"c":276.21,"h":281.76,"l":273.85,"n":33075,"o":278.23,"t":"2025-05-12T04:00:00Z","v":1358343,"vw":276.888943},{"c":273.64,"h":277.06,"l":273.2805,"n":25944,"o":276.2,"t":"2025-05-13T04:00:00Z","v":868345,"vw":274.707056},{"c":271.48,"h":272.67,"l":268.14,"n":22595,"o":272.42,"t":"2025-05-14T04:00:00Z","v":944680,"vw":271.300462},{"c":274.42,"h":275.46,"l":270.39,"n":25873,"o":271,"t":"2025-05-15T04:00:00Z","v":1253541,"vw":274.172233},{"c":278.93,"h":278.97,"l":272.39,"n":22886,"o":274.17,"t":"2025-05-16T04:00:00Z","v":918219,"vw":277.261798},{"c":277.33,"h":278.64,"l":276.13,"n":20596,"o":276.19,"t":"2025-05-19T04:00:00Z","v":732640,"vw":277.42235},{"c":275.67,"h":277.68,"l":274.9,"n":19665,"o":276.72,"t":"2025-05-20T04:00:00Z","v":1050658,"vw":276.2576},{"c":269.67,"h":274.89,"l":269.41,"n":20476,"o":273.9,"t":"2025-05-21T04:00:00Z","v":605078,"vw":271.061911},{"c":269.24,"h":270.0599,"l":265.571,"n":19613,"o":268.79,"t":"2025-05-22T04:00:00Z","v":1016741,"vw":268.756985},{"c":269.84,"h":270.845,"l":266.84,"n":17152,"o":267.04,"t":"2025-05-23T04:00:00Z","v":527583,"vw":269.194192},{"c":274.56,"h":274.8238,"l":271.49,"n":24015,"o":271.62,"t":"2025-05-27T04:00:00Z","v":788352,"vw":274.010938},{"c":271.76,"h":276.63,"l":271.43,"n":29343,"o":275,"t":"2025-05-28T04:00:00Z","v":1455058,"vw":273.307727},{"c":273.17,"h":273.67,"l":268.525,"n":28300,"o":272.31,"t":"2025-05-29T04:00:00Z","v":1291751,"vw":271.484622},{"c":278.91,"h":279.45,"l":271.11,"n":42603,"o":274.62,"t":"2025-05-30T04:00:00Z","v":2872928,"vw":278.141796},{"c":278.7,"h":279,"l":275.5501,"n":32857,"o":278.64,"t":"2025-06-02T04:00:00Z","v":1346389,"vw":278.039286},{"c":283.29,"h":283.63,"l":276.5385,"n":32656,"o":278.17,"t":"2025-06-03T04:00:00Z","v":1395638,"vw":282.074267},{"c":280.21,"h":284.9,"l":279.74,"n":32096,"o":283.7,"t":"2025-06-04T04:00:00Z","v":1401258,"vw":281.454902},{"c":276.22,"h":283.12,"l":275.92,"n":29434,"o":280.84,"t":"2025-06-05T04:00:00Z","v":1151467,"vw":277.47521},{"c":279.78,"h":281.52,"l":277.665,"n":23969,"o":279.26,"t":"2025-06-06T04:00:00Z","v":1078646,"vw":279.694512},{"c":279.92,"h":281.76,"l":277.72,"n":27309,"o":279.4,"t":"2025-06-09T04:00:00Z","v":1101151,"vw":280.249174},{"c":281.88,"h":282.22,"l":278.2901,"n":33312,"o":280.26,"t":"2025-06-10T04:00:00Z","v":1340864,"vw":280.283392},{"c":282.21,"h":283.72,"l":279.7,"n":27681,"o":281.67,"t":"2025-06-11T04:00:00Z","v":1069849,"vw":281.875774},{"c":283.28,"h":284.1,"l":279.14,"n":19929,"o":280.79,"t":"2025-06-12T04:00:00Z","v":678368,"vw":283.088051},{"c":280.37,"h":285.03,"l":279.27,"n":25536,"o":283.9,"t":"2025-06-13T04:00:00Z","v":933047,"vw":281.749723},{"c":280.43,"h":284.0043,"l":278.76,"n":23218,"o":283.07,"t":"2025-06-16T04:00:00Z","v":889419,"vw":280.840347},{"c":277.05,"h":280.39,"l":277.01,"n":28828,"o":279.68,"t":"2025-06-17T04:00:00Z","v":1154620,"vw":277.765211},{"c":275.38,"h":279.22,"l":275.2,"n":20741,"o":277.35,"t":"2025-06-18T04:00:00Z","v":718782,"vw":276.721872},{"c":270.5,"h":276.2508,"l":270.47,"n":26316,"o":276.05,"t":"2025-06-20T04:00:00Z","v":2050312,"vw":271.752068},{"c":273.18,"h":273.37,"l":266.5387,"n":27193,"o":270,"t":"2025-06-23T04:00:00Z","v":1133071,"vw":271.649131},{"c":281,"h":281.02,"l":273.1301,"n":35048,"o":274.43,"t":"2025-06-24T04:00:00Z","v":1580694,"vw":279.488764},{"c":282,"h":282.7,"l":280.215,"n":32554,"o":281,"t":"2025-06-25T04:00:00Z","v":1617307,"vw":281.867209},{"c":283,"h":283.34,"l":280.96,"n":32361,"o":282.75,"t":"2025-06-26T04:00:00Z","v":1462817,"vw":282.167215},{"c":282.35,"h":284.75,"l":281.42,"n":34748,"o":282.15,"t":"2025-06-27T04:00:00Z","v":2433377,"vw":283.193053},{"c":282.06,"h":283.32,"l":278.1,"n":28401,"o":281.13,"t":"2025-06-30T04:00:00Z","v":1286079,"vw":281.871476},{"c":285.47,"h":287.23,"l":276.49,"n":31920,"o":278.44,"t":"2025-07-01T04:00:00Z","v":1324425,"vw":284.217051},{"c":290.3,"h":290.51,"l":285.06,"n":28083,"o":286.04,"t":"2025-07-02T04:00:00Z","v":1113771,"vw":288.933974},{"c":291.84,"h":292.67,"l":288.46,"n":17419,"o":288.46,"t":"2025-07-03T04:00:00Z","v":682381,"vw":291.546418},{"c":289.02,"h":291.295,"l":287.55,"n":27511,"o":290.38,"t":"2025-07-07T04:00:00Z","v":979737,"vw":289.248715},{"c":292.35,"h":292.96,"l":287.88,"n":24528,"o":290.34,"t":"2025-07-08T04:00:00Z","v":968597,"vw":291.935241},{"c":294.24,"h":295.55,"l":290.47,"n":25369,"o":292.82,"t":"2025-07-09T04:00:00Z","v":1040418,"vw":293.502278},{"c":294.1,"h":297.38,"l":293.6,"n":27234,"o":294.62,"t":"2025-07-10T04:00:00Z","v":982171,"vw":294.982126},{"c":291.97,"h":292.42,"l":288.7549,"n":24746,"o":291.61,"t":"2025-07-11T04:00:00Z","v":1042269,"vw":291.143996},{"c":290.8,"h":292.095,"l":288.9,"n":19347,"o":290.38,"t":"2025-07-14T04:00:00Z","v":617622,"vw":290.797009},{"c":286.65,"h":292.04,"l":284.245,"n":24835,"o":292.04,"t":"2025-07-15T04:00:00Z","v":817013,"vw":287.274757},{"c":288.99,"h":289.88,"l":284.89,"n":26976,"o":286.64,"t":"2025-07-16T04:00:00Z","v":958118,"vw":287.986164},{"c":293.58,"h":294,"l":288.27,"n":27304,"o":288.27,"t":"2025-07-17T04:00:00Z","v":1254264,"vw":292.517251},{"c":295.31,"h":296.07,"l":291.5,"n":27282,"o":292.92,"t":"2025-07-18T04:00:00Z","v":2097653,"vw":295.096952},{"c":293.72,"h":297.025,"l":293.6001,"n":23049,"o":296.09,"t":"2025-07-21T04:00:00Z","v":727878,"vw":294.734405},{"c":298.13,"h":298.25,"l":293.825,"n":21792,"o":294.03,"t":"2025-07-22T04:00:00Z","v":739496,"vw":296.921602},{"c":297.89,"h":300.5155,"l":297.0301,"n":20999,"o":299.54,"t":"2025-07-23T04:00:00Z","v":654596,"vw":298.198078},{"c":297.22,"h":298.46,"l":295.21,"n":23071,"o":297.3,"t":"2025-07-24T04:00:00Z","v":686563,"vw":297.011843},{"c":299.24,"h":299.53,"l":294.55,"n":21489,"o":297.48,"t":"2025-07-25T04:00:00Z","v":712970,"vw":297.912519},{"c":295.56,"h":297.87,"l":294.69,"n":23180,"o":297.83,"t":"2025-07-28T04:00:00Z","v":661933,"vw":295.837589},{"c":295.19,"h":296.49,"l":293.46,"n":23681,"o":296.05,"t":"2025-07-29T04:00:00Z","v":654101,"vw":294.864346},{"c":290.13,"h":294.78,"l":288.32,"n":35134,"o":294.78,"t":"2025-07-30T04:00:00Z","v":1539755,"vw":291.217474},{"c":287.88,"h":296.51,"l":285.9901,"n":38081,"o":292.54,"t":"2025-07-31T04:00:00Z","v":1544283,"vw":290.011736},{"c":281.75,"h":285.17,"l":278.405,"n":35076,"o":285.17,"t":"2025-08-01T04:00:00Z","v":1072181,"vw":281.810259},{"c":287.48,"h":287.635,"l":282.28,"n":29345,"o":282.28,"t":"2025-08-04T04:00:00Z","v":855530,"vw":286.069348},{"c":292.48,"h":293.02,"l":289,"n":22872,"o":289,"t":"2025-08-05T04:00:00Z","v":773480,"vw":291.810702},{"c":289.05,"h":293.28,"l":288.96,"n":19885,"o":293.17,"t":"2025-08-06T04:00:00Z","v":560633,"vw":290.087377},{"c":288.56,"h":293.14,"l":287.77,"n":21061,"o":292,"t":"2025-08-07T04:00:00Z","v":670677,"vw":288.994687},{"c":288.74,"h":290.29,"l":287.38,"n":30889,"o":288.84,"t":"2025-08-08T04:00:00Z","v":1372310,"vw":289.220596},{"c":283.95,"h":290.02,"l":280.76,"n":30018,"o":288.87,"t":"2025-08-11T04:00:00Z","v":1115155,"vw":283.830148},{"c":289.27,"h":289.6,"l":284.15,"n":24648,"o":285.34,"t":"2025-08-12T04:00:00Z","v":1061420,"vw":288.113569},{"c":294.21,"h":294.25,"l":288.76,"n":25030,"o":289.84,"t":"2025-08-13T04:00:00Z","v":902496,"vw":292.765174},{"c":292.17,"h":292.41,"l":288.36,"n":25039,"o":291.92,"t":"2025-08-14T04:00:00Z","v":1208358,"vw":291.393894},{"c":290.46,"h":293.29,"l":289.975,"n":23415,"o":293.19,"t":"2025-08-15T04:00:00Z","v":1033343,"vw":291.126316},{"c":288.14,"h":290.38,"l":287.105,"n":20270,"o":288.1,"t":"2025-08-18T04:00:00Z","v":607209,"vw":288.617544},{"c":290.22,"h":291.7324,"l":288.17,"n":24916,"o":288.58,"t":"2025-08-19T04:00:00Z","v":962406,"vw":290.280099},{"c":292.37,"h":294.39,"l":289.265,"n":18062,"o":290.57,"t":"2025-08-20T04:00:00Z","v":534087,"vw":292.754707},{"c":293.52,"h":293.67,"l":290.26,"n":20322,"o":290.96,"t":"2025-08-21T04:00:00Z","v":777189,"vw":292.893941},{"c":299.3,"h":301.105,"l":294.57,"n":23429,"o":295,"t":"2025-08-22T04:00:00Z","v":765247,"vw":298.762264},{"c":294.17,"h":300,"l":293.55,"n":16726,"o":298.81,"t":"2025-08-25T04:00:00Z","v":403842,"vw":295.181172},{"c":293.97,"h":294.6,"l":292.84,"n":17538,"o":293.74,"t":"2025-08-26T04:00:00Z","v":660733,"vw":293.960315},{"c":294.59,"h":295.62,"l":293.06,"n":16021,"o":293.06,"t":"2025-08-27T04:00:00Z","v":543390,"vw":294.741611},{"c":295.02,"h":297.3,"l":293.245,"n":16759,"o":295.42,"t":"2025-08-28T04:00:00Z","v":541777,"vw":294.527468},{"c":294.11,"h":296.39,"l":293.17,"n":17125,"o":295.51,"t":"2025-08-29T04:00:00Z","v":510751,"vw":294.244488},{"c":292.19,"h":293.4564,"l":290.9612,"n":24727,"o":292.13,"t":"2025-09-02T04:00:00Z","v":868680,"vw":292.091706},{"c":291.28,"h":292.595,"l":290.43,"n":22110,"o":291.23,"t":"2025-09-03T04:00:00Z","v":606656,"vw":291.368401},{"c":289.97,"h":291.99,"l":286.2201,"n":20496,"o":291.66,"t":"2025-09-04T04:00:00Z","v":579650,"vw":289.529515},{"c":289.86,"h":292.69,"l":287.97,"n":20711,"o":290.96,"t":"2025-09-05T04:00:00Z","v":544415,"vw":289.61892},{"c":288.91,"h":289.37,"l":286.16,"n":25944,"o":289.37,"t":"2025-09-08T04:00:00Z","v":717214,"vw":288.175156},{"c":287.14,"h":289.01,"l":285.37,"n":18180,"o":288.3,"t":"2025-09-09T04:00:00Z","v":440360,"vw":287.068844},{"c":287.5,"h":288.305,"l":283.73,"n":23290,"o":285.53,"t":"2025-09-10T04:00:00Z","v":801630,"vw":286.779115},{"c":294.52,"h":294.89,"l":286.77,"n":21582,"o":288,"t":"2025-09-11T04:00:00Z","v":716420,"vw":293.433771},{"c":292.82,"h":298.31,"l":292.75,"n":26104,"o":295.7,"t":"2025-09-12T04:00:00Z","v":985980,"vw":294.25118},{"c":289.52,"h":296.69,"l":289.43,"n":27129,"o":294.06,"t":"2025-09-15T04:00:00Z","v":1002557,"vw":291.994889},{"c":284.95,"h":290.355,"l":282.64,"n":25446,"o":288.43,"t":"2025-09-16T04:00:00Z","v":735932,"vw":284.962599},{"c":290.63,"h":294.71,"l":284.3655,"n":26830,"o":286.48,"t":"2025-09-17T04:00:00Z","v":957121,"vw":290.548349},{"c":292.45,"h":293.06,"l":288.01,"n":19707,"o":290.28,"t":"2025-09-18T04:00:00Z","v":678019,"vw":291.836883},{"c":290.15,"h":293.07,"l":288.67,"n":17355,"o":293,"t":"2025-09-19T04:00:00Z","v":1374442,"vw":290.780403},{"c":287.49,"h":290.96,"l":286.3,"n":24329,"o":287.91,"t":"2025-09-22T04:00:00Z","v":834890,"vw":288.508125},{"c":276.58,"h":288.56,"l":274.71,"n":43906,"o":288.06,"t":"2025-09-23T04:00:00Z","v":1911916,"vw":278.126229},{"c":272.28,"h":278.1,"l":271.3,"n":33710,"o":278.1,"t":"2025-09-24T04:00:00Z","v":1284341,"vw":273.819484},{"c":265.78,"h":271.71,"l":265.32,"n":42350,"o":271.26,"t":"2025-09-25T04:00:00Z","v":1973576,"vw":267.315889},{"c":266.78,"h":269.21,"l":265.1,"n":30932,"o":267.12,"t":"2025-09-26T04:00:00Z","v":1178718,"vw":267.202996},{"c":270.48,"h":273.52,"l":266.42,"n":35553,"o":267.76,"t":"2025-09-29T04:00:00Z","v":1949258,"vw":270.6605},{"c":272.72,"h":272.88,"l":268.61,"n":29783,"o":269.94,"t":"2025-09-30T04:00:00Z","v":1616271,"vw":272.102376},{"c":268.7,"h":272.36,"l":265.91,"n":30717,"o":269.46,"t":"2025-10-01T04:00:00Z","v":1216006,"vw":269.037025},{"c":270.6,"h":274.83,"l":267.68,"n":30409,"o":267.68,"t":"2025-10-02T04:00:00Z","v":1421325,"vw":271.874323},{"c":271.47,"h":272.02,"l":268.27,"n":22832,"o":269.83,"t":"2025-10-03T04:00:00Z","v":841941,"vw":270.750847},{"c":270.95,"h":273.61,"l":270.15,"n":24555,"o":271.35,"t":"2025-10-06T04:00:00Z","v":909062,"vw":271.630191},{"c":270.89,"h":273.16,"l":269.2901,"n":20455,"o":270.3,"t":"2025-10-07T04:00:00Z","v":745527,"vw":270.726095},{"c":268.58,"h":270.1,"l":267.74,"n":23687,"o":269.8,"t":"2025-10-08T04:00:00Z","v":853832,"vw":268.809939},{"c":262.71,"h":269.46,"l":261.6,"n":28442,"o":268.14,"t":"2025-10-09T04:00:00Z","v":1069527,"vw":263.764168},{"c":257.08,"h":264.07,"l":256.96,"n":27466,"o":262.93,"t":"2025-10-10T04:00:00Z","v":896216,"vw":259.244115},{"c":260.86,"h":262.485,"l":258.735,"n":24608,"o":259.43,"t":"2025-10-13T04:00:00Z","v":856183,"vw":260.617701},{"c":262,"h":266.1,"l":258.01,"n":28738,"o":258.1,"t":"2025-10-14T04:00:00Z","v":1343457,"vw":263.063986},{"c":257.41,"h":264.56,"l":255.44,"n":28866,"o":262.79,"t":"2025-10-15T04:00:00Z","v":1161771,"vw":258.07792},{"c":253.18,"h":257,"l":251.76,"n":38970,"o":256.09,"t":"2025-10-16T04:00:00Z","v":2119395,"vw":253.855333},{"c":253.2,"h":255.46,"l":251.16,"n":30419,"o":254.02,"t":"2025-10-17T04:00:00Z","v":1324471,"vw":253.106463},{"c":254.21,"h":255.32,"l":252.84,"n":25707,"o":254.23,"t":"2025-10-20T04:00:00Z","v":969067,"vw":253.973705},{"c":254.71,"h":256.84,"l":253.56,"n":24037,"o":254.21,"t":"2025-10-21T04:00:00Z","v":1058772,"vw":255.040452},{"c":253.15,"h":255.22,"l":252.3086,"n":29342,"o":254.04,"t":"2025-10-22T04:00:00Z","v":1098314,"vw":253.334636},{"c":254.93,"h":255.785,"l":251.73,"n":27893,"o":254.54,"t":"2025-10-23T04:00:00Z","v":956374,"vw":254.305348},{"c":254.91,"h":256.9,"l":253.58,"n":24287,"o":255.38,"t":"2025-10-24T04:00:00Z","v":829492,"vw":255.404227},{"c":255.76,"h":257.45,"l":254.6,"n":24764,"o":255.75,"t":"2025-10-27T04:00:00Z","v":914817,"vw":255.913769},{"c":254.43,"h":256.94,"l":253.8101,"n":27504,"o":255.75,"t":"2025-10-28T04:00:00Z","v":996703,"vw":254.903529},{"c":248.34,"h":254.125,"l":247.83,"n":33820,"o":253.63,"t":"2025-10-29T04:00:00Z","v":1142962,"vw":250.187415},{"c":244.66,"h":248.6921,"l":244.4,"n":30997,"o":246.83,"t":"2025-10-30T04:00:00Z","v":1090558,"vw":246.449928},{"c":242.59,"h":244.02,"l":239.03,"n":37162,"o":244.02,"t":"2025-10-31T04:00:00Z","v":2161574,"vw":242.291471},{"c":239.36,"h":242.065,"l":235.97,"n":40291,"o":241.91,"t":"2025-11-03T05:00:00Z","v":1472904,"vw":238.878056},{"c":240.77,"h":241.3,"l":237.11,"n":44185,"o":238.51,"t":"2025-11-04T05:00:00Z","v":1720322,"vw":239.867627},{"c":237.56,"h":241.48,"l":235.55,"n":55058,"o":240.77,"t":"2025-11-05T05:00:00Z","v":2159950,"vw":237.505087},{"c":258.79,"h":264.31,"l":249.29,"n":86044,"o":249.39,"t":"2025-11-06T05:00:00Z","v":4254492,"vw":261.043873},{"c":259.74,"h":260.74,"l":255.0001,"n":46057,"o":256.64,"t":"2025-11-07T05:00:00Z","v":1666868,"vw":258.773771},{"c":258.43,"h":261.02,"l":256.46,"n":36964,"o":260.55,"t":"2025-11-10T05:00:00Z","v":1208720,"vw":258.275117},{"c":262.23,"h":265.08,"l":257.9101,"n":33775,"o":259.5,"t":"2025-11-11T05:00:00Z","v":1113750,"vw":262.821042},{"c":261.55,"h":265.79,"l":261.16,"n":31176,"o":262.52,"t":"2025-11-12T05:00:00Z","v":983196,"vw":262.71659},{"c":263.03,"h":264.3,"l":260,"n":38095,"o":260,"t":"2025-11-13T05:00:00Z","v":1255582,"vw":262.932767},{"c":259.34,"h":263.15,"l":258.6801,"n":32315,"o":261.99,"t":"2025-11-14T05:00:00Z","v":843181,"vw":259.790508},{"c":253.09,"h":258.64,"l":252.64,"n":36897,"o":258.28,"t":"2025-11-17T05:00:00Z","v":1200229,"vw":254.448494},{"c":252.16,"h":254,"l":249.2,"n":31407,"o":251.32,"t":"2025-11-18T05:00:00Z","v":1008091,"vw":252.023568},{"c":253.25,"h":253.75,"l":250.0262,"n":33673,"o":252.62,"t":"2025-11-19T05:00:00Z","v":965496,"vw":252.61529},{"c":251.09,"h":258.56,"l":250.89,"n":35740,"o":254.07,"t":"2025-11-20T05:00:00Z","v":1156389,"vw":253.591936},{"c":257.37,"h":257.77,"l":251.3755,"n":43052,"o":252.22,"t":"2025-11-21T05:00:00Z","v":1780868,"vw":256.343189},{"c":256.58,"h":257.3168,"l":252.7125,"n":33509,"o":256.375,"t":"2025-11-24T05:00:00Z","v":1633581,"vw":256.182321},{"c":258.93,"h":259.88,"l":257,"n":29742,"o":258.48,"t":"2025-11-25T05:00:00Z","v":1233963,"vw":258.729192},{"c":258.96,"h":260.83,"l":257.57,"n":24236,"o":258.3,"t":"2025-11-26T05:00:00Z","v":725671,"vw":259.326354},{"c":261.05,"h":262.29,"l":258.9701,"n":13861,"o":260.16,"t":"2025-11-28T05:00:00Z","v":457346,"vw":261.001125},{"c":260.86,"h":263.067,"l":259.5,"n":34387,"o":260,"t":"2025-12-01T05:00:00Z","v":1284784,"vw":261.193255},{"c":256.77,"h":261.095,"l":256.23,"n":29461,"o":260.84,"t":"2025-12-02T05:00:00Z","v":1044506,"vw":257.329645},{"c":260.35,"h":261.55,"l":257.6605,"n":36004,"o":257.82,"t":"2025-12-03T05:00:00Z","v":1465397,"vw":260.40784},{"c":261.62,"h":262.5399,"l":258,"n":40716,"o":260.37,"t":"2025-12-04T05:00:00Z","v":1354139,"vw":260.901659},{"c":260.69,"h":265.52,"l":260.33,"n":35541,"o":261.52,"t":"2025-12-05T05:00:00Z","v":1315574,"vw":262.090886},{"c":236.05,"h":256.7199,"l":230.35,"n":109663,"o":255.02,"t":"2025-12-08T05:00:00Z","v":4138237,"vw":238.219749},{"c":230.76,"h":240.185,"l":230.05,"n":85287,"o":236.51,"t":"2025-12-09T05:00:00Z","v":3329699,"vw":234.625151},{"c":236.71,"h":237.24,"l":229.11,"n":59355,"o":229.82,"t":"2025-12-10T05:00:00Z","v":3623065,"vw":233.992448},{"c":243.73,"h":243.805,"l":238.105,"n":53342,"o":239,"t":"2025-12-11T05:00:00Z","v":1911598,"vw":241.934896},{"c":243,"h":244.5,"l":239.93,"n":66424,"o":242.88,"t":"2025-12-12T05:00:00Z","v":3053511,"vw":241.947639},{"c":245.01,"h":245.11,"l":239.93,"n":46923,"o":240.92,"t":"2025-12-15T05:00:00Z","v":2099056,"vw":243.145456},{"c":242.25,"h":245.24,"l":238.9,"n":54922,"o":243.29,"t":"2025-12-16T05:00:00Z","v":2690299,"vw":242.14154},{"c":246.38,"h":247.72,"l":241.61,"n":49855,"o":242.25,"t":"2025-12-17T05:00:00Z","v":2454132,"vw":245.911649},{"c":243.75,"h":249.17,"l":243.66,"n":41347,"o":247.85,"t":"2025-12-18T05:00:00Z","v":1892283,"vw":246.464402},{"c":239.96,"h":243.48,"l":238.6,"n":43792,"o":241.61,"t":"2025-12-19T05:00:00Z","v":2972743,"vw":240.639652},{"c":244.78,"h":245.71,"l":239.49,"n":33347,"o":239.96,"t":"2025-12-22T05:00:00Z","v":1926480,"vw":244.048386},{"c":244.77,"h":245.51,"l":242.22,"n":28811,"o":244.38,"t":"2025-12-23T05:00:00Z","v":919775,"vw":243.980822},{"c":245.84,"h":246.26,"l":244.15,"n":14851,"o":244.78,"t":"2025-12-24T05:00:00Z","v":645479,"vw":245.645158},{"c":247.42,"h":247.94,"l":245,"n":21438,"o":246.91,"t":"2025-12-26T05:00:00Z","v":950802,"vw":246.998114},{"c":247.85,"h":248.795,"l":246.045,"n":33471,"o":247,"t":"2025-12-29T05:00:00Z","v":1303302,"vw":247.763118},{"c":248.82,"h":249.59,"l":246.5575,"n":28600,"o":247.85,"t":"2025-12-30T05:00:00Z","v":1077697,"vw":248.701174},{"c":247.02,"h":249.6099,"l":246.92,"n":26426,"o":248.48,"t":"2025-12-31T05:00:00Z","v":876768,"vw":247.747871},{"c":250.47,"h":251.44,"l":242.3397,"n":31466,"o":245.28,"t":"2026-01-02T05:00:00Z","v":1407788,"vw":249.026678},{"c":253.84,"h":255.97,"l":247.45,"n":40301,"o":247.8,"t":"2026-01-05T05:00:00Z","v":1606310,"vw":253.143222},{"c":258.36,"h":260.16,"l":252.45,"n":40422,"o":254.22,"t":"2026-01-06T05:00:00Z","v":1531013,"vw":257.893105},{"c":261.87,"h":262.77,"l":255.23,"n":51358,"o":257.96,"t":"2026-01-07T05:00:00Z","v":2065716,"vw":260.56968},{"c":261.22,"h":265.1601,"l":259.055,"n":45983,"o":262.82,"t":"2026-01-08T05:00:00Z","v":1543532,"vw":261.43289},{"c":263.72,"h":265.7,"l":260.06,"n":40813,"o":260.27,"t":"2026-01-09T05:00:00Z","v":1505492,"vw":263.56702},{"c":267.04,"h":267.68,"l":261.7901,"n":38649,"o":263.5,"t":"2026-01-12T05:00:00Z","v":1475397,"vw":266.407427},{"c":266.18,"h":268.58,"l":264.445,"n":33505,"o":266.76,"t":"2026-01-13T05:00:00Z","v":1045179,"vw":266.020954},{"c":267.25,"h":270.88,"l":265.91,"n":40793,"o":266.28,"t":"2026-01-14T05:00:00Z","v":1417410,"vw":267.866292},{"c":265.98,"h":269.68,"l":264.45,"n":37039,"o":268,"t":"2026-01-15T05:00:00Z","v":1229920,"vw":266.58975},{"c":267.53,"h":267.85,"l":264,"n":34675,"o":264,"t":"2026-01-16T05:00:00Z","v":1459989,"vw":266.532371},{"c":258.18,"h":265.85,"l":256.59,"n":52911,"o":263.99,"t":"2026-01-20T05:00:00Z","v":1986988,"vw":259.028381},{"c":263.11,"h":264.3699,"l":258.56,"n":36514,"o":261.19,"t":"2026-01-21T05:00:00Z","v":1233569,"vw":261.568076},{"c":264.04,"h":267.2173,"l":262.74,"n":38076,"o":263.8,"t":"2026-01-22T05:00:00Z","v":1357240,"vw":264.542532},{"c":261.35,"h":264.21,"l":259.6,"n":34861,"o":264.07,"t":"2026-01-23T05:00:00Z","v":1295005,"vw":261.153639},{"c":262.62,"h":264.87,"l":261.95,"n":37236,"o":263,"t":"2026-01-26T05:00:00Z","v":1229792,"vw":263.034232},{"c":259.12,"h":263.5,"l":258.515,"n":32108,"o":261.5,"t":"2026-01-27T05:00:00Z","v":899835,"vw":259.667866},{"c":255.89,"h":260.525,"l":253.94,"n":54570,"o":259.33,"t":"2026-01-28T05:00:00Z","v":2067434,"vw":256.333923},{"c":256.02,"h":258.35,"l":254.2001,"n":62700,"o":256.36,"t":"2026-01-29T05:00:00Z","v":2622059,"vw":256.109672},{"c":272.5,"h":273.9,"l":262.67,"n":72924,"o":267.35,"t":"2026-01-30T05:00:00Z","v":2571432,"vw":270.801181},{"c":270.99,"h":275.17,"l":267.93,"n":48639,"o":270.01,"t":"2026-02-02T05:00:00Z","v":1490048,"vw":271.867545},{"c":277.96,"h":278.04,"l":271.51,"n":49568,"o":271.79,"t":"2026-02-03T05:00:00Z","v":1683175,"vw":275.759731},{"c":286.59,"h":286.71,"l":279.625,"n":47486,"o":279.99,"t":"2026-02-04T05:00:00Z","v":1634477,"vw":285.418852},{"c":283.5,"h":287.81,"l":282.17,"n":39801,"o":287.23,"t":"2026-02-05T05:00:00Z","v":1240733,"vw":284.524452},{"c":283.12,"h":286.74,"l":281.4,"n":31670,"o":282.64,"t":"2026-02-06T05:00:00Z","v":995435,"vw":283.749532},{"c":286.37,"h":286.84,"l":280.66,"n":29321,"o":282.07,"t":"2026-02-09T05:00:00Z","v":1032626,"vw":285.005899},{"c":290.77,"h":293.13,"l":286.25,"n":34228,"o":286.25,"t":"2026-02-10T05:00:00Z","v":915400,"vw":290.971049},{"c":293.14,"h":294.68,"l":289.07,"n":31535,"o":290.11,"t":"2026-02-11T05:00:00Z","v":856039,"vw":293.073858},{"c":291.5,"h":296.4632,"l":289.76,"n":35371,"o":294.09,"t":"2026-02-12T05:00:00Z","v":1182531,"vw":292.861544},{"c":279.74,"h":286.84,"l":274.09,"n":86136,"o":283.9,"t":"2026-02-13T05:00:00Z","v":3299296,"vw":282.018732},{"c":277.69,"h":281.75,"l":275.73,"n":44231,"o":281.75,"t":"2026-02-17T05:00:00Z","v":1601557,"vw":278.345841},{"c":282.39,"h":282.815,"l":278.62,"n":44588,"o":279.45,"t":"2026-02-18T05:00:00Z","v":1896201,"vw":281.957358},{"c":280.72,"h":282.5,"l":278.83,"n":33274,"o":281.36,"t":"2026-02-19T05:00:00Z","v":1140490,"vw":280.776507},{"c":281.18,"h":283.79,"l":278.8,"n":45768,"o":279.93,"t":"2026-02-20T05:00:00Z","v":1850994,"vw":281.410197},{"c":283.25,"h":284.5,"l":280.9501,"n":40316,"o":281.51,"t":"2026-02-23T05:00:00Z","v":1370930,"vw":283.189594},{"c":279.47,"h":284.83,"l":278.8,"n":39257,"o":284.55,"t":"2026-02-24T05:00:00Z","v":1226988,"vw":280.435993},{"c":280.3,"h":282.92,"l":276.48,"n":46808,"o":281.13,"t":"2026-02-25T05:00:00Z","v":1920771,"vw":280.333847},{"c":276.23,"h":282.54,"l":274.21,"n":44880,"o":281.28,"t":"2026-02-26T05:00:00Z","v":1524901,"vw":276.804034},{"c":275.67,"h":278.0499,"l":273.13,"n":48031,"o":276.23,"t":"2026-02-27T05:00:00Z","v":2034440,"vw":275.489104},{"c":276.43,"h":277.27,"l":271.17,"n":43345,"o":273.9,"t":"2026-03-02T05:00:00Z","v":1817157,"vw":275.565376},{"c":273.04,"h":274.5646,"l":268.12,"n":36092,"o":271,"t":"2026-03-03T05:00:00Z","v":1217635,"vw":272.643003},{"c":274.2,"h":274.95,"l":270.86,"n":35531,"o":273.56,"t":"2026-03-04T05:00:00Z","v":1175579,"vw":273.757106},{"c":276.35,"h":278.14,"l":272.5,"n":50013,"o":272.67,"t":"2026-03-05T05:00:00Z","v":1723746,"vw":276.215149},{"c":272.18,"h":276.27,"l":271.305,"n":41257,"o":276.27,"t":"2026-03-06T05:00:00Z","v":1480252,"vw":273.014128},{"c":274.4,"h":276.25,"l":272.17,"n":46647,"o":273.5,"t":"2026-03-09T04:00:00Z","v":1791725,"vw":274.367897},{"c":275.12,"h":277.15,"l":270.545,"n":35853,"o":273.73,"t":"2026-03-10T04:00:00Z","v":1168521,"vw":275.168876},{"c":277.69,"h":278.2599,"l":271.18,"n":32028,"o":274.61,"t":"2026-03-11T04:00:00Z","v":950866,"vw":276.598932},{"c":290.48,"h":292.59,"l":280.33,"n":75308,"o":281.78,"t":"2026-03-12T04:00:00Z","v":2781401,"vw":288.981265},{"c":287.98,"h":296.82,"l":286.87,"n":46225,"o":295.75,"t":"2026-03-13T04:00:00Z","v":1403752,"vw":290.21945},{"c":289.16,"h":290.29,"l":285.53,"n":39958,"o":290.2,"t":"2026-03-16T04:00:00Z","v":1225792,"vw":288.587953},{"c":286.15,"h":292.01,"l":285.57,"n":33102,"o":291.66,"t":"2026-03-17T04:00:00Z","v":1019783,"vw":287.682706},{"c":281.42,"h":288.7,"l":281.33,"n":35750,"o":285.75,"t":"2026-03-18T04:00:00Z","v":1273306,"vw":283.621445},{"c":284.15,"h":287.77,"l":279,"n":43392,"o":279.66,"t":"2026-03-19T04:00:00Z","v":1509275,"vw":283.592954},{"c":281.01,"h":287.07,"l":279.15,"n":42312,"o":287.07,"t":"2026-03-20T04:00:00Z","v":2422826,"vw":282.447862},{"c":278.66,"h":284.9602,"l":277.5,"n":41308,"o":284.14,"t":"2026-03-23T04:00:00Z","v":1622759,"vw":279.497846},{"c":286.25,"h":288.04,"l":276.76,"n":36098,"o":276.82,"t":"2026-03-24T04:00:00Z","v":1178007,"vw":286.081958},{"c":290.09,"h":290.68,"l":283.71,"n":33834,"o":288,"t":"2026-03-25T04:00:00Z","v":1004775,"vw":288.645322},{"c":293.17,"h":295.25,"l":289.73,"n":38092,"o":289.73,"t":"2026-03-26T04:00:00Z","v":1666378,"vw":293.555313},{"c":292.19,"h":294.73,"l":290.38,"n":34210,"o":292.69,"t":"2026-03-27T04:00:00Z","v":982190,"vw":291.906833},{"c":291.56,"h":296.4,"l":291.42,"n":36771,"o":294.1,"t":"2026-03-30T04:00:00Z","v":1245470,"vw":293.328582},{"c":290.49,"h":294.97,"l":287.64,"n":35564,"o":292.45,"t":"2026-03-31T04:00:00Z","v":1351982,"vw":290.654504},{"c":289.43,"h":290.09,"l":284.41,"n":48279,"o":288.14,"t":"2026-04-01T04:00:00Z","v":1728435,"vw":288.216807},{"c":293.55,"h":296.46,"l":290.65,"n":40789,"o":291.5,"t":"2026-04-02T04:00:00Z","v":1487725,"vw":293.758719},{"c":294.12,"h":294.17,"l":289.5,"n":27437,"o":292.07,"t":"2026-04-06T04:00:00Z","v":812653,"vw":292.966016},{"c":292.39,"h":296.3864,"l":291.34,"n":34956,"o":294.64,"t":"2026-04-07T04:00:00Z","v":1262412,"vw":293.707136},{"c":296.61,"h":296.62,"l":281.245,"n":45868,"o":285.61,"t":"2026-04-08T04:00:00Z","v":1589591,"vw":291.128382},{"c":297.74,"h":301.25,"l":293.72,"n":33279,"o":295,"t":"2026-04-09T04:00:00Z","v":1047575,"vw":298.240072},{"c":298.71,"h":299.67,"l":295.69,"n":27687,"o":299,"t":"2026-04-10T04:00:00Z","v":863822,"vw":298.102007},{"c":298.65,"h":301,"l":296.96,"n":26609,"o":299.11,"t":"2026-04-13T04:00:00Z","v":1012036,"vw":298.462448},{"c":296.63,"h":297.5,"l":292.53,"n":33479,"o":297.5,"t":"2026-04-14T04:00:00Z","v":973422,"vw":295.373477},{"c":295.21,"h":296.98,"l":293.29,"n":32449,"o":296.21,"t":"2026-04-15T04:00:00Z","v":1044624,"vw":295.159094},{"c":297.24,"h":298.6,"l":295.825,"n":28392,"o":295.99,"t":"2026-04-16T04:00:00Z","v":826833,"vw":297.010537},{"c":291.81,"h":294.9,"l":288.65,"n":36810,"o":289.88,"t":"2026-04-17T04:00:00Z","v":1204320,"vw":291.913559},{"c":296.15,"h":298.615,"l":294,"n":29496,"o":294.97,"t":"2026-04-20T04:00:00Z","v":908193,"vw":296.324456},{"c":294.78,"h":298.9616,"l":293.46,"n":29262,"o":296,"t":"2026-04-21T04:00:00Z","v":969688,"vw":295.405144},{"c":296.76,"h":297.51,"l":294.3675,"n":26551,"o":296.3,"t":"2026-04-22T04:00:00Z","v":933371,"vw":296.269139},{"c":303.65,"h":304,"l":297.32,"n":30072,"o":299.53,"t":"2026-04-23T04:00:00Z","v":869932,"vw":302.583663},{"c":301.76,"h":304.57,"l":300.89,"n":25951,"o":302.8,"t":"2026-04-24T04:00:00Z","v":744683,"vw":302.302984},{"c":302.38,"h":307.29,"l":301.22,"n":31212,"o":305.5,"t":"2026-04-27T04:00:00Z","v":897787,"vw":303.254847},{"c":303.35,"h":306.105,"l":299.375,"n":27715,"o":305.07,"t":"2026-04-28T04:00:00Z","v":772156,"vw":303.04482},{"c":302.5,"h":304.625,"l":298.4,"n":36909,"o":303.35,"t":"2026-04-29T04:00:00Z","v":984601,"vw":302.709084},{"c":300.05,"h":302.5,"l":294.13,"n":48904,"o":299,"t":"2026-04-30T04:00:00Z","v":2305497,"vw":299.594257},{"c":301.07,"h":304.43,"l":298.65,"n":34349,"o":304,"t":"2026-05-01T04:00:00Z","v":1028895,"vw":301.549594},{"c":298.35,"h":300.75,"l":295.405,"n":32677,"o":300.02,"t":"2026-05-04T04:00:00Z","v":1154428,"vw":297.656166},{"c":303.93,"h":305.3899,"l":297.15,"n":30524,"o":298.69,"t":"2026-05-05T04:00:00Z","v":801608,"vw":302.897623},{"c":300.21,"h":303.82,"l":299.74,"n":28011,"o":301.55,"t":"2026-05-06T04:00:00Z","v":878304,"vw":300.899117},{"c":294.99,"h":299.05,"l":291.52,"n":38436,"o":298.38,"t":"2026-05-07T04:00:00Z","v":1216973,"vw":294.369229},{"c":295.41,"h":299.5,"l":295.25,"n":24571,"o":295.77,"t":"2026-05-08T04:00:00Z","v":607806,"vw":296.618188},{"c":304.5,"h":304.92,"l":297.46,"n":30942,"o":297.46,"t":"2026-05-11T04:00:00Z","v":782473,"vw":303.493672},{"c":303.6,"h":305.88,"l":298.405,"n":32556,"o":305,"t":"2026-05-12T04:00:00Z","v":925623,"vw":302.609606},{"c":306.2,"h":307.96,"l":302.26,"n":33127,"o":304.83,"t":"2026-05-13T04:00:00Z","v":1149856,"vw":306.157031},{"c":299.87,"h":306.955,"l":298,"n":45508,"o":306.81,"t":"2026-05-14T04:00:00Z","v":1416886,"vw":300.206603},{"c":295.38,"h":302.5,"l":292.61,"n":35273,"o":300.44,"t":"2026-05-15T04:00:00Z","v":1245307,"vw":295.538488},{"c":293.31,"h":296.6816,"l":292.5,"n":39003,"o":295.2,"t":"2026-05-18T04:00:00Z","v":1134371,"vw":293.864765},{"c":291.77,"h":293.43,"l":289.63,"n":28842,"o":293.03,"t":"2026-05-19T04:00:00Z","v":843498,"vw":291.834669},{"c":289.19,"h":293.4,"l":285.46,"n":41437,"o":289.12,"t":"2026-05-20T04:00:00Z","v":1668689,"vw":288.477743},{"c":290.19,"h":291.91,"l":286.13,"n":41815,"o":289.16,"t":"2026-05-21T04:00:00Z","v":1273332,"vw":289.818251},{"c":289.47,"h":293.985,"l":288.39,"n":33002,"o":291.98,"t":"2026-05-22T04:00:00Z","v":1038553,"vw":289.857871},{"c":289.6,"h":290.915,"l":287.065,"n":28405,"o":289.01,"t":"2026-05-26T04:00:00Z","v":1043948,"vw":289.069282},{"c":285.73,"h":288.58,"l":284.82,"n":31216,"o":288.58,"t":"2026-05-27T04:00:00Z","v":862136,"vw":286.502928},{"c":283.65,"h":287.7499,"l":281.7845,"n":32591,"o":285.13,"t":"2026-05-28T04:00:00Z","v":972893,"vw":284.004827},{"c":278.62,"h":284.38,"l":277.98,"n":35622,"o":282.13,"t":"2026-05-29T04:00:00Z","v":2031182,"vw":278.95884},{"c":278.89,"h":279.525,"l":275.2,"n":36408,"o":278.63,"t":"2026-06-01T04:00:00Z","v":1254094,"vw":278.23444},{"c":279.29,"h":281.1238,"l":277.7032,"n":29891,"o":279.18,"t":"2026-06-02T04:00:00Z","v":962731,"vw":279.441868},{"c":282.27,"h":285.17,"l":277.15,"n":31545,"o":278.35,"t":"2026-06-03T04:00:00Z","v":900451,"vw":282.47935},{"c":282.85,"h":285.5,"l":281.86,"n":30196,"o":282.79,"t":"2026-06-04T04:00:00Z","v":1042181,"vw":283.518984},{"c":282.35,"h":287.6,"l":282.12,"n":30656,"o":283.09,"t":"2026-06-05T04:00:00Z","v":1154563,"vw":283.864025},{"c":276.77,"h":284.48,"l":274.365,"n":42723,"o":281.92,"t":"2026-06-08T04:00:00Z","v":1327444,"vw":277.195644},{"c":282.98,"h":283.14,"l":278.02,"n":35231,"o":278.82,"t":"2026-06-09T04:00:00Z","v":1314702,"vw":280.722048},{"c":276.51,"h":286.24,"l":276.38,"n":36353,"o":284.69,"t":"2026-06-10T04:00:00Z","v":1248380,"vw":279.610987},{"c":278.12,"h":281.755,"l":277.77,"n":34992,"o":279.4,"t":"2026-06-11T04:00:00Z","v":979691,"vw":278.877514},{"c":281.62,"h":287.07,"l":279.57,"n":41923,"o":280,"t":"2026-06-12T04:00:00Z","v":1240058,"vw":282.817076},{"c":282.96,"h":283.99,"l":276.66,"n":35989,"o":280.01,"t":"2026-06-15T04:00:00Z","v":1165130,"vw":281.965067},{"c":280.48,"h":284.85,"l":278.29,"n":39300,"o":283.07,"t":"2026-06-16T04:00:00Z","v":1859761,"vw":280.537334},{"c":281.75,"h":283.58,"l":279.36,"n":33265,"o":279.49,"t":"2026-06-17T04:00:00Z","v":1748477,"vw":281.675385},{"c":280.21,"h":283.835,"l":278.62,"n":38845,"o":283.4,"t":"2026-06-18T04:00:00Z","v":2569223,"vw":280.579974},{"c":283.11,"h":284.8599,"l":278.81,"n":39291,"o":279.37,"t":"2026-06-22T04:00:00Z","v":1907945,"vw":283.123705},{"c":282.45,"h":284.55,"l":279.63,"n":32562,"o":281.44,"t":"2026-06-23T04:00:00Z","v":1874668,"vw":282.368669},{"c":278.73,"h":282.57,"l":275.51,"n":39474,"o":282,"t":"2026-06-24T04:00:00Z","v":1826968,"vw":278.523173},{"c":279.93,"h":282.6315,"l":276.34,"n":33705,"o":277.82,"t":"2026-06-25T04:00:00Z","v":1260659,"vw":280.258237},{"c":277.79,"h":282.27,"l":277.17,"n":27574,"o":279.29,"t":"2026-06-26T04:00:00Z","v":1741970,"vw":278.183261},{"c":271.35,"h":279.18,"l":270.11,"n":40178,"o":277.41,"t":"2026-06-29T04:00:00Z","v":1308099,"vw":271.987023},{"c":293.18,"h":304.7699,"l":290.59,"n":80184,"o":295.95,"t":"2026-06-30T04:00:00Z","v":3511312,"vw":294.792719},{"c":306.4,"h":307.76,"l":285.91,"n":65940,"o":291.36,"t":"2026-07-01T04:00:00Z","v":2693254,"vw":303.426238},{"c":314.19,"h":314.28,"l":303.83,"n":48649,"o":306.46,"t":"2026-07-02T04:00:00Z","v":1847861,"vw":311.747669},{"c":308.86,"h":314.87,"l":305.02,"n":38189,"o":314.3,"t":"2026-07-06T04:00:00Z","v":1369543,"vw":308.428653},{"c":305.05,"h":311.6,"l":304.97,"n":33312,"o":310,"t":"2026-07-07T04:00:00Z","v":924056,"vw":306.44553},{"c":296.75,"h":303.71,"l":296.59,"n":30567,"o":303.71,"t":"2026-07-08T04:00:00Z","v":1015513,"vw":297.995788},{"c":295.85,"h":297.74,"l":292.94,"n":29774,"o":294.83,"t":"2026-07-09T04:00:00Z","v":1098808,"vw":296.353504},{"c":299.53,"h":301.3103,"l":296.29,"n":25704,"o":296.86,"t":"2026-07-10T04:00:00Z","v":1349906,"vw":299.436019},{"c":301.96,"h":304.32,"l":299,"n":30652,"o":300.92,"t":"2026-07-13T04:00:00Z","v":892685,"vw":302.382968},{"c":299.4,"h":307.12,"l":297.9758,"n":31276,"o":303.69,"t":"2026-07-14T04:00:00Z","v":1065234,"vw":301.562995},{"c":293.69,"h":299.08,"l":292.59,"n":28421,"o":297.77,"t":"2026-07-15T04:00:00Z","v":880027,"vw":294.273995},{"c":297.29,"h":298.28,"l":290.32,"n":35006,"o":292.22,"t":"2026-07-16T04:00:00Z","v":1265447,"vw":296.038875},{"c":295.62,"h":304.51,"l":294.92,"n":29813,"o":297.8,"t":"2026-07-17T04:00:00Z","v":910004,"vw":297.115692},{"c":296.63,"h":298.86,"l":292.22,"n":26837,"o":295.1,"t":"2026-07-20T04:00:00Z","v":1044774,"vw":296.620826},{"c":296.39,"h":301.97,"l":296.08,"n":29831,"o":299.92,"t":"2026-07-21T04:00:00Z","v":1043851,"vw":297.967596},{"c":297,"h":300.3,"l":296.01,"n":33889,"o":298.1,"t":"2026-07-22T04:00:00Z","v":1167666,"vw":297.409473},{"c":294.29,"h":299.78,"l":294.0801,"n":26111,"o":296.62,"t":"2026-07-23T04:00:00Z","v":1296556,"vw":294.941897},{"c":297.87,"h":298.76,"l":293.98,"n":25776,"o":294.77,"t":"2026-07-24T04:00:00Z","v":735039,"vw":297.257953},{"c":292.58,"h":297.34,"l":291.38,"n":36634,"o":296.5,"t":"2026-07-27T04:00:00Z","v":1218766,"vw":292.959167},{"c":292.85,"h":298.1,"l":292.58,"n":33704,"o":293.11,"t":"2026-07-28T04:00:00Z","v":1539535,"vw":294.278557},{"c":294.27,"h":295.53,"l":291.54,"n":36830,"o":294.8,"t":"2026-07-29T04:00:00Z","v":1069312,"vw":294.193445},{"c":300.2,"h":311.08,"l":297.35,"n":44088,"o":308.58,"t":"2026-07-30T04:00:00Z","v":1614851,"vw":301.070698},{"c":294.89,"h":301.75,"l":291.3754,"n":39386,"o":299.57,"t":"2026-07-31T04:00:00Z","v":1464745,"vw":294.516301},{"c":292.94,"h":296.005,"l":290.2,"n":31888,"o":295.14,"t":"2026-08-03T04:00:00Z","v":1606176,"vw":292.330937},{"c":294.71,"h":296.93,"l":288,"n":32843,"o":290.9,"t":"2026-08-04T04:00:00Z","v":1064473,"vw":294.2996},{"c":295.09,"h":297.07,"l":293.4375,"n":32105,"o":295.43,"t":"2026-08-05T04:00:00Z","v":911699,"vw":295.371038},{"c":299.92,"h":299.98,"l":295.67,"n":24779,"o":297.53,"t":"2026-08-06T04:00:00Z","v":684152,"vw":299.281282},{"c":303.44,"h":303.66,"l":295.86,"n":27697,"o":297.24,"t":"2026-08-07T04:00:00Z","v":749717,"vw":302.367412},{"c":308.18,"h":308.25,"l":301.35,"n":29067,"o":303.99,"t":"2026-08-10T04:00:00Z","v":852464,"vw":306.592478},{"c":309.31,"h":311.51,"l":307.25,"n":26316,"o":307.98,"t":"2026-08-11T04:00:00Z","v":796652,"vw":309.061439},{"c":304.07,"h":308.55,"l":302.94,"n":23745,"o":308.37,"t":"2026-08-12T04:00:00Z","v":614332,"vw":304.722058},{"c":305.52,"h":307.34,"l":302.668,"n":24966,"o":303.79,"t":"2026-08-13T04:00:00Z","v":710456,"vw":305.306223},{"c":308.97,"h":309.195,"l":304.16,"n":20980,"o":305.91,"t":"2026-08-14T04:00:00Z","v":474919,"vw":308.183668},{"c":300.86,"h":307.985,"l":299.5,"n":27989,"o":307.89,"t":"2026-08-17T04:00:00Z","v":898604,"vw":301.605696},{"c":303.23,"h":304.98,"l":302.25,"n":25110,"o":302.67,"t":"2026-08-18T04:00:00Z","v":610386,"vw":303.460515},{"c":303.22,"h":306.14,"l":302.51,"n":30422,"o":304.12,"t":"2026-08-19T04:00:00Z","v":949202,"vw":303.458366},{"c":300.33,"h":311,"l":297.85,"n":45149,"o":302.47,"t":"2026-08-20T04:00:00Z","v":1372951,"vw":303.192341},{"c":305.1,"h":307.99,"l":299.9,"n":32566,"o":301.11,"t":"2026-08-21T04:00:00Z","v":1356454,"vw":305.568842},{"c":306.24,"h":306.4,"l":301.95,"n":28069,"o":304.55,"t":"2026-08-24T04:00:00Z","v":1187886,"vw":304.737307},{"c":303.85,"h":306.57,"l":302.37,"n":27998,"o":304.92,"t":"2026-08-25T04:00:00Z","v":833552,"vw":304.264718},{"c":306.66,"h":308.83,"l":302.74,"n":24536,"o":303.52,"t":"2026-08-26T04:00:00Z","v":750259,"vw":307.053186},{"c":305.47,"h":306.53,"l":302.56,"n":26044,"o":304.3,"t":"2026-08-27T04:00:00Z","v":1002167,"vw":304.994861},{"c":308.09,"h":308.37,"l":305.19,"n":27013,"o":307.04,"t":"2026-08-28T04:00:00Z","v":1045120,"vw":307.367313},{"c":309.46,"h":313.93,"l":306.62,"n":33265,"o":309.96,"t":"2026-08-31T04:00:00Z","v":1450451,"vw":309.353722},{"c":305.32,"h":308.9,"l":303.935,"n":34787,"o":308,"t":"2026-09-01T04:00:00Z","v":965739,"vw":305.545964},{"c":309.45,"h":311.795,"l":306.19,"n":27804,"o":306.19,"t":"2026-09-02T04:00:00Z","v":882226,"vw":309.598408},{"c":304.22,"h":311.72,"l":302.57,"n":24622,"o":311.1,"t":"2026-09-03T04:00:00Z","v":722209,"vw":304.537072},{"c":301.27,"h":304.4,"l":300.21,"n":27626,"o":302.26,"t":"2026-09-04T04:00:00Z","v":675813,"vw":301.673952},{"c":297.71,"h":302.82,"l":297.2,"n":34131,"o":298.86,"t":"2026-09-08T04:00:00Z","v":1012271,"vw":298.813652},{"c":295.24,"h":299.04,"l":294.1001,"n":34903,"o":297.73,"t":"2026-09-09T04:00:00Z","v":1006112,"vw":296.194358},{"c":293.65,"h":297.275,"l":292.48,"n":33985,"o":295.74,"t":"2026-09-10T04:00:00Z","v":828916,"vw":293.831473},{"c":291.43,"h":295.53,"l":288.96,"n":28824,"o":294.09,"t":"2026-09-11T04:00:00Z","v":921211,"vw":291.942743},{"c":287.13,"h":293.35,"l":286.535,"n":33642,"o":291.58,"t":"2026-09-14T04:00:00Z","v":926379,"vw":288.274514},{"c":290.56,"h":290.605,"l":286.57,"n":34025,"o":288,"t":"2026-09-15T04:00:00Z","v":996144,"vw":289.186758},{"c":287.08,"h":292.01,"l":284.34,"n":30078,"o":290.57,"t":"2026-09-16T04:00:00Z","v":1464300,"vw":287.515713},{"c":286.12,"h":288.01,"l":283.53,"n":26934,"o":287.96,"t":"2026-09-17T04:00:00Z","v":1484173,"vw":286.004052},{"c":284.18,"h":286.03,"l":281.23,"n":33253,"o":283.99,"t":"2026-09-18T04:00:00Z","v":2526998,"vw":283.976815},{"c":279.46,"h":284.32,"l":279.37,"n":35829,"o":284.12,"t":"2026-09-21T04:00:00Z","v":1741495,"vw":280.489902},{"c":287.86,"h":288.37,"l":279.72,"n":43974,"o":280.94,"t":"2026-09-22T04:00:00Z","v":2111906,"vw":286.854251},{"c":286.97,"h":289.88,"l":286.09,"n":32485,"o":287.35,"t":"2026-09-23T04:00:00Z","v":925447,"vw":287.377266},{"c":284.49,"h":288.64,"l":284.245,"n":28263,"o":287.71,"t":"2026-09-24T04:00:00Z","v":1046605,"vw":285.424801},{"c":281.76,"h":284.95,"l":281.4,"n":25141,"o":283.7,"t":"2026-09-25T04:00:00Z","v":808111,"vw":282.424521},{"c":278.75,"h":282.1999,"l":277.891,"n":28157,"o":280.81,"t":"2026-09-28T04:00:00Z","v":1159758,"vw":279.523356},{"c":279.19,"h":281.06,"l":276.47,"n":27621,"o":277.75,"t":"2026-09-29T04:00:00Z","v":1062630,"vw":279.162679},{"c":278.23,"h":282.55,"l":278.21,"n":27970,"o":281.11,"t":"2026-09-30T04:00:00Z","v":988817,"vw":279.568293},{"c":273.33,"h":274.21,"l":267.28,"n":45167,"o":272.78,"t":"2026-10-01T04:00:00Z","v":1569366,"vw":271.663086},{"c":277.57,"h":280,"l":273.28,"n":31117,"o":273.96,"t":"2026-10-02T04:00:00Z","v":1016171,"vw":277.803061},{"c":279.45,"h":282.16,"l":274.965,"n":28588,"o":277.98,"t":"2026-10-05T04:00:00Z","v":1091067,"vw":279.658267},{"c":281,"h":282.28,"l":279.31,"n":26632,"o":280.43,"t":"2026-10-06T04:00:00Z","v":807246,"vw":280.884919},{"c":278.12,"h":282.1,"l":277.77,"n":27890,"o":280.5,"t":"2026-10-07T04:00:00Z","v":948300,"vw":278.899621},{"c":278.38,"h":278.9399,"l":274.82,"n":27653,"o":277.92,"t":"2026-10-08T04:00:00Z","v":842216,"vw":277.753007},{"c":281.26,"h":282.76,"l":277.9,"n":23043,"o":278.74,"t":"2026-10-09T04:00:00Z","v":719225,"vw":281.208401},{"c":283.87,"h":285.81,"l":279.9,"n":23606,"o":281,"t":"2026-10-12T04:00:00Z","v":593875,"vw":283.706656},{"c":288.96,"h":290.18,"l":284.44,"n":27276,"o":285.51,"t":"2026-10-13T04:00:00Z","v":891787,"vw":288.476789},{"c":292.53,"h":292.86,"l":288.8615,"n":29038,"o":289.43,"t":"2026-10-14T04:00:00Z","v":1047516,"vw":291.719184},{"c":296.6,"h":296.925,"l":293.425,"n":32127,"o":294.68,"t":"2026-10-15T04:00:00Z","v":1183924,"vw":295.983395},{"c":299.59,"h":301.54,"l":294.17,"n":33306,"o":296.6,"t":"2026-10-16T04:00:00Z","v":1216238,"vw":298.44209},{"c":298.65,"h":301.5,"l":297.97,"n":25757,"o":299.57,"t":"2026-10-19T04:00:00Z","v":941036,"vw":299.355933},{"c":302.58,"h":302.76,"l":297.515,"n":28739,"o":298.87,"t":"2026-10-20T04:00:00Z","v":948309,"vw":300.735861},{"c":302.66,"h":303.93,"l":300.79,"n":21610,"o":301.77,"t":"2026-10-21T04:00:00Z","v":735062,"vw":302.505947},{"c":308.22,"h":308.36,"l":302.02,"n":28417,"o":302.86,"t":"2026-10-22T04:00:00Z","v":843949,"vw":306.892475}],"volatilityBars":[{"c":280.71,"h":280.73,"l":280.7,"n":8,"o":280.72,"t":"2026-09-22T08:00:00Z","v":258,"vw":280.715},{"c":281.67,"h":282.33,"l":279.72,"n":1189,"o":280.94,"t":"2026-09-22T13:30:00Z","v":37298,"vw":280.729267},{"c":282.23,"h":282.23,"l":280.88,"n":1349,"o":281.77,"t":"2026-09-22T13:45:00Z","v":32443,"vw":281.461988},{"c":283.985,"h":284.14,"l":282.185,"n":1345,"o":282.35,"t":"2026-09-22T14:00:00Z","v":41217,"vw":283.155948},{"c":283.375,"h":284.26,"l":283.36,"n":1379,"o":284.15,"t":"2026-09-22T14:15:00Z","v":35749,"vw":283.769972},{"c":283.535,"h":284.21,"l":283.375,"n":1482,"o":283.375,"t":"2026-09-22T14:30:00Z","v":32883,"vw":283.7759},{"c":283.415,"h":283.565,"l":282.93,"n":1389,"o":283.47,"t":"2026-09-22T14:45:00Z","v":26308,"vw":283.188823},{"c":284.03,"h":284.13,"l":283.325,"n":1319,"o":283.455,"t":"2026-09-22T15:00:00Z","v":23665,"vw":283.757986},{"c":283.92,"h":284.215,"l":283.75,"n":1184,"o":284.1,"t":"2026-09-22T15:15:00Z","v":28646,"vw":283.908632},{"c":283.235,"h":283.88,"l":283.19,"n":1276,"o":283.88,"t":"2026-09-22T15:30:00Z","v":28561,"vw":283.507286},{"c":283.97,"h":283.97,"l":283.1201,"n":1382,"o":283.18,"t":"2026-09-22T15:45:00Z","v":32260,"vw":283.422806},{"c":284.34,"h":284.37,"l":283.7608,"n":1278,"o":283.96,"t":"2026-09-22T16:00:00Z","v":38911,"vw":284.079175},{"c":284.075,"h":284.34,"l":283.74,"n":929,"o":284.34,"t":"2026-09-22T16:15:00Z","v":19659,"vw":283.957018},{"c":285.305,"h":285.47,"l":283.81,"n":1412,"o":284.12,"t":"2026-09-22T16:30:00Z","v":34714,"vw":284.702},{"c":286.3,"h":286.62,"l":285.39,"n":1391,"o":285.39,"t":"2026-09-22T16:45:00Z","v":42547,"vw":286.039315},{"c":286.36,"h":287.03,"l":285.99,"n":1433,"o":286.235,"t":"2026-09-22T17:00:00Z","v":42553,"vw":286.541409},{"c":287.12,"h":287.175,"l":286.14,"n":1532,"o":286.41,"t":"2026-09-22T17:15:00Z","v":46040,"vw":286.569054},{"c":287.505,"h":287.6,"l":286.93,"n":1342,"o":287.045,"t":"2026-09-22T17:30:00Z","v":34514,"vw":287.269119},{"c":287.37,"h":287.77,"l":287.18,"n":1287,"o":287.46,"t":"2026-09-22T17:45:00Z","v":31868,"vw":287.485981},{"c":288.09,"h":288.09,"l":287.27,"n":1482,"o":287.32,"t":"2026-09-22T18:00:00Z","v":39991,"vw":287.652157},{"c":287.95,"h":288.32,"l":287.84,"n":1495,"o":288.13,"t":"2026-09-22T18:15:00Z","v":35569,"vw":288.019195},{"c":287.58,"h":288.28,"l":287.48,"n":1635,"o":287.89,"t":"2026-09-22T18:30:00Z","v":44015,"vw":287.836176},{"c":287.39,"h":287.53,"l":287,"n":1556,"o":287.46,"t":"2026-09-22T18:45:00Z","v":35374,"vw":287.217777},{"c":287.94,"h":288.01,"l":287.29,"n":1712,"o":287.41,"t":"2026-09-22T19:00:00Z","v":39580,"vw":287.630027},{"c":287.96,"h":288.05,"l":287.46,"n":2146,"o":287.845,"t":"2026-09-22T19:15:00Z","v":48155,"vw":287.762177},{"c":287.98,"h":288,"l":287.59,"n":2443,"o":287.82,"t":"2026-09-22T19:30:00Z","v":59409,"vw":287.820121},{"c":287.95,"h":288.37,"l":287.55,"n":7392,"o":287.935,"t":"2026-09-22T19:45:00Z","v":252323,"vw":288.036531},{"c":287.86,"h":287.86,"l":287.85,"n":89,"o":287.85,"t":"2026-09-22T20:00:00Z","v":773109,"vw":287.859999},{"c":287.9,"h":287.9,"l":287.9,"n":1,"o":287.9,"t":"2026-09-22T22:15:00Z","v":40,"vw":287.9},{"c":288,"h":288,"l":288,"n":10,"o":288,"t":"2026-09-23T08:00:00Z","v":130,"vw":288},{"c":287.82,"h":287.82,"l":287.82,"n":1,"o":287.82,"t":"2026-09-23T12:15:00Z","v":40,"vw":287.82},{"c":285.04,"h":285.04,"l":285.04,"n":1,"o":285.04,"t":"2026-09-23T13:00:00Z","v":40,"vw":285.04},{"c":288.5,"h":288.5,"l":288.5,"n":2,"o":288.5,"t":"2026-09-23T13:15:00Z","v":231,"vw":288.5},{"c":288.01,"h":288.3,"l":286.91,"n":912,"o":287.35,"t":"2026-09-23T13:30:00Z","v":25140,"vw":287.652037},{"c":289.59,"h":289.59,"l":287.99,"n":974,"o":287.99,"t":"2026-09-23T13:45:00Z","v":25294,"vw":288.816913},{"c":289.01,"h":289.66,"l":288.33,"n":1109,"o":289.4253,"t":"2026-09-23T14:00:00Z","v":24663,"vw":288.924791},{"c":289.32,"h":289.47,"l":288.6901,"n":950,"o":289.1788,"t":"2026-09-23T14:15:00Z","v":18845,"vw":289.232553},{"c":288.725,"h":289.88,"l":288.67,"n":1081,"o":289.48,"t":"2026-09-23T14:30:00Z","v":22599,"vw":289.381336},{"c":288.51,"h":289.085,"l":288.31,"n":1255,"o":288.65,"t":"2026-09-23T14:45:00Z","v":23532,"vw":288.718114},{"c":287.585,"h":288.485,"l":287.54,"n":1232,"o":288.485,"t":"2026-09-23T15:00:00Z","v":25481,"vw":288.036982},{"c":287.82,"h":288.13,"l":287.33,"n":1332,"o":287.585,"t":"2026-09-23T15:15:00Z","v":25489,"vw":287.714324},{"c":287.44,"h":287.96,"l":287.44,"n":1042,"o":287.72,"t":"2026-09-23T15:30:00Z","v":19824,"vw":287.708251},{"c":287.23,"h":287.53,"l":287.07,"n":1017,"o":287.46,"t":"2026-09-23T15:45:00Z","v":21256,"vw":287.238363},{"c":287.115,"h":287.29,"l":286.95,"n":919,"o":287.165,"t":"2026-09-23T16:00:00Z","v":14721,"vw":287.115844},{"c":287.6,"h":287.6,"l":286.926,"n":748,"o":287.12,"t":"2026-09-23T16:15:00Z","v":15220,"vw":287.178876},{"c":287.4904,"h":287.93,"l":287.41,"n":944,"o":287.6,"t":"2026-09-23T16:30:00Z","v":20576,"vw":287.715831},{"c":286.79,"h":287.53,"l":286.66,"n":861,"o":287.47,"t":"2026-09-23T16:45:00Z","v":16730,"vw":287.057464},{"c":287.15,"h":287.19,"l":286.6759,"n":861,"o":286.85,"t":"2026-09-23T17:00:00Z","v":17633,"vw":286.978938},{"c":287.585,"h":287.585,"l":286.9905,"n":827,"o":287.135,"t":"2026-09-23T17:15:00Z","v":15987,"vw":287.311601},{"c":288.2,"h":288.28,"l":287.585,"n":950,"o":287.585,"t":"2026-09-23T17:30:00Z","v":18485,"vw":287.857218},{"c":287.98,"h":288.29,"l":287.85,"n":900,"o":288.27,"t":"2026-09-23T17:45:00Z","v":17331,"vw":288.059854},{"c":287.36,"h":287.94,"l":287.28,"n":965,"o":287.925,"t":"2026-09-23T18:00:00Z","v":21300,"vw":287.577612},{"c":286.96,"h":287.34,"l":286.91,"n":959,"o":287.33,"t":"2026-09-23T18:15:00Z","v":18045,"vw":287.092607},{"c":286.3,"h":287.03,"l":286.26,"n":1052,"o":286.955,"t":"2026-09-23T18:30:00Z","v":18093,"vw":286.657036},{"c":286.54,"h":286.58,"l":286.09,"n":1064,"o":286.295,"t":"2026-09-23T18:45:00Z","v":17379,"vw":286.275442},{"c":286.8,"h":287.01,"l":286.52,"n":1241,"o":286.535,"t":"2026-09-23T19:00:00Z","v":22436,"vw":286.819806},{"c":286.94,"h":287.04,"l":286.595,"n":1455,"o":286.85,"t":"2026-09-23T19:15:00Z","v":29338,"vw":286.809128},{"c":287.615,"h":287.71,"l":286.863,"n":1874,"o":286.895,"t":"2026-09-23T19:30:00Z","v":36954,"vw":287.311646},{"c":286.99,"h":287.8125,"l":286.58,"n":5573,"o":287.61,"t":"2026-09-23T19:45:00Z","v":157784,"vw":287.027199},{"c":286.97,"h":287.1,"l":286.97,"n":102,"o":287.1,"t":"2026-09-23T20:00:00Z","v":224955,"vw":286.970065},{"c":286.97,"h":286.97,"l":286.97,"n":1,"o":286.97,"t":"2026-09-23T20:15:00Z","v":5031,"vw":286.97},{"c":287.5283,"h":287.99,"l":286.31,"n":311,"o":287.71,"t":"2026-09-24T13:30:00Z","v":14498,"vw":287.540891},{"c":288.34,"h":288.64,"l":286.62,"n":668,"o":287.17,"t":"2026-09-24T13:45:00Z","v":13728,"vw":287.594307},{"c":287.21,"h":288.4799,"l":287.21,"n":522,"o":288.17,"t":"2026-09-24T14:00:00Z","v":9922,"vw":287.725457},{"c":286.13,"h":287.4199,"l":286.07,"n":589,"o":287.041,"t":"2026-09-24T14:15:00Z","v":9852,"vw":286.80603},{"c":285.9566,"h":286.53,"l":285.845,"n":595,"o":286.04,"t":"2026-09-24T14:30:00Z","v":8913,"vw":286.13229},{"c":285.435,"h":286.06,"l":285.22,"n":800,"o":285.88,"t":"2026-09-24T14:45:00Z","v":19865,"vw":285.706898},{"c":285.21,"h":285.71,"l":285.08,"n":1219,"o":285.27,"t":"2026-09-24T15:00:00Z","v":39423,"vw":285.340002},{"c":285.735,"h":285.9399,"l":285.1,"n":815,"o":285.2447,"t":"2026-09-24T15:15:00Z","v":17458,"vw":285.600356},{"c":286.13,"h":286.45,"l":285.59,"n":1199,"o":285.77,"t":"2026-09-24T15:30:00Z","v":30772,"vw":286.13479},{"c":285.86,"h":286.33,"l":285.7645,"n":1169,"o":286.257,"t":"2026-09-24T15:45:00Z","v":25934,"vw":286.074745},{"c":286.18,"h":286.43,"l":285.68,"n":970,"o":285.86,"t":"2026-09-24T16:00:00Z","v":20409,"vw":286.011191},{"c":287.05,"h":287.18,"l":286.11,"n":1162,"o":286.26,"t":"2026-09-24T16:15:00Z","v":30868,"vw":286.595576},{"c":286.5,"h":287.1266,"l":286.45,"n":835,"o":287.055,"t":"2026-09-24T16:30:00Z","v":25136,"vw":286.820424},{"c":286.64,"h":286.99,"l":286.3,"n":777,"o":286.5,"t":"2026-09-24T16:45:00Z","v":12363,"vw":286.683478},{"c":286.63,"h":286.9,"l":286.38,"n":768,"o":286.55,"t":"2026-09-24T17:00:00Z","v":17555,"vw":286.681834},{"c":286.26,"h":286.66,"l":286.19,"n":800,"o":286.62,"t":"2026-09-24T17:15:00Z","v":17288,"vw":286.366203},{"c":286.205,"h":286.47,"l":286.11,"n":847,"o":286.32,"t":"2026-09-24T17:30:00Z","v":13011,"vw":286.31381},{"c":285.835,"h":286.175,"l":285.835,"n":800,"o":286.11,"t":"2026-09-24T17:45:00Z","v":13297,"vw":285.969164},{"c":285.95,"h":286.09,"l":285.73,"n":1093,"o":285.86,"t":"2026-09-24T18:00:00Z","v":21150,"vw":285.881025},{"c":286.275,"h":286.38,"l":285.885,"n":821,"o":285.91,"t":"2026-09-24T18:15:00Z","v":13262,"vw":286.074339},{"c":285.96,"h":286.2,"l":285.62,"n":929,"o":286.2,"t":"2026-09-24T18:30:00Z","v":18789,"vw":285.861372},{"c":285.5021,"h":286.03,"l":285.41,"n":871,"o":285.905,"t":"2026-09-24T18:45:00Z","v":15861,"vw":285.667053},{"c":285.86,"h":285.95,"l":285.3,"n":932,"o":285.4,"t":"2026-09-24T19:00:00Z","v":16751,"vw":285.636857},{"c":285.55,"h":286.12,"l":285.03,"n":1598,"o":285.92,"t":"2026-09-24T19:15:00Z","v":39280,"vw":285.460061},{"c":285.36,"h":285.73,"l":285.36,"n":1701,"o":285.515,"t":"2026-09-24T19:30:00Z","v":36836,"vw":285.545286},{"c":284.48,"h":285.365,"l":284.245,"n":4476,"o":285.36,"t":"2026-09-24T19:45:00Z","v":120553,"vw":284.688011},{"c":284.49,"h":284.55,"l":284.49,"n":83,"o":284.54,"t":"2026-09-24T20:00:00Z","v":209484,"vw":284.490755},{"c":284.155,"h":284.95,"l":283.235,"n":359,"o":283.7,"t":"2026-09-25T13:30:00Z","v":11034,"vw":283.813146},{"c":284.13,"h":284.32,"l":283.62,"n":501,"o":284.1,"t":"2026-09-25T13:45:00Z","v":10027,"vw":283.969435},{"c":284.375,"h":284.46,"l":283.35,"n":722,"o":284.19,"t":"2026-09-25T14:00:00Z","v":31288,"vw":283.835242},{"c":284.89,"h":284.89,"l":284.24,"n":686,"o":284.53,"t":"2026-09-25T14:15:00Z","v":11217,"vw":284.505438},{"c":284.56,"h":284.825,"l":284.355,"n":649,"o":284.69,"t":"2026-09-25T14:30:00Z","v":9033,"vw":284.552366},{"c":284.22,"h":284.58,"l":283.95,"n":839,"o":284.485,"t":"2026-09-25T14:45:00Z","v":11137,"vw":284.31561},{"c":284.35,"h":284.81,"l":284.26,"n":597,"o":284.31,"t":"2026-09-25T15:00:00Z","v":10005,"vw":284.550334},{"c":283.67,"h":284.55,"l":283.61,"n":900,"o":284.41,"t":"2026-09-25T15:15:00Z","v":25536,"vw":284.073482},{"c":283.505,"h":283.87,"l":283.35,"n":899,"o":283.67,"t":"2026-09-25T15:30:00Z","v":18640,"vw":283.617376},{"c":283.96,"h":284.07,"l":283.49,"n":713,"o":283.505,"t":"2026-09-25T15:45:00Z","v":13573,"vw":283.794474},{"c":284.34,"h":284.64,"l":283.995,"n":867,"o":283.995,"t":"2026-09-25T16:00:00Z","v":17474,"vw":284.273732},{"c":283.615,"h":284.32,"l":283.3601,"n":779,"o":284.32,"t":"2026-09-25T16:15:00Z","v":11564,"vw":283.68264},{"c":283.36,"h":283.89,"l":283.28,"n":726,"o":283.61,"t":"2026-09-25T16:30:00Z","v":17184,"vw":283.502309},{"c":282.585,"h":283.36,"l":282.31,"n":1088,"o":283.36,"t":"2026-09-25T16:45:00Z","v":35647,"vw":282.671498},{"c":282.76,"h":282.855,"l":282.38,"n":866,"o":282.51,"t":"2026-09-25T17:00:00Z","v":20474,"vw":282.570308},{"c":282.785,"h":282.89,"l":282.65,"n":583,"o":282.775,"t":"2026-09-25T17:15:00Z","v":8853,"vw":282.763885},{"c":282.5,"h":282.84,"l":282.28,"n":787,"o":282.84,"t":"2026-09-25T17:30:00Z","v":21124,"vw":282.461188},{"c":282.07,"h":282.88,"l":281.94,"n":762,"o":282.505,"t":"2026-09-25T17:45:00Z","v":11664,"vw":282.376035},{"c":282.11,"h":282.28,"l":281.985,"n":624,"o":282.02,"t":"2026-09-25T18:00:00Z","v":9423,"vw":282.06685},{"c":281.82,"h":282.04,"l":281.69,"n":792,"o":282.04,"t":"2026-09-25T18:15:00Z","v":12518,"vw":281.799354},{"c":281.525,"h":281.99,"l":281.45,"n":781,"o":281.82,"t":"2026-09-25T18:30:00Z","v":14135,"vw":281.748825},{"c":281.77,"h":281.83,"l":281.4,"n":993,"o":281.525,"t":"2026-09-25T18:45:00Z","v":19479,"vw":281.651834},{"c":281.78,"h":281.9,"l":281.64,"n":1005,"o":281.775,"t":"2026-09-25T19:00:00Z","v":20171,"vw":281.752792},{"c":281.845,"h":282.1099,"l":281.69,"n":1256,"o":281.82,"t":"2026-09-25T19:15:00Z","v":27855,"vw":281.833606},{"c":282.495,"h":282.54,"l":281.8,"n":1522,"o":281.8,"t":"2026-09-25T19:30:00Z","v":35864,"vw":282.048589},{"c":281.76,"h":282.99,"l":281.75,"n":4416,"o":282.53,"t":"2026-09-25T19:45:00Z","v":139940,"vw":282.232638},{"c":281.76,"h":281.76,"l":281.76,"n":90,"o":281.76,"t":"2026-09-25T20:00:00Z","v":204570,"vw":281.76},{"c":281.78,"h":281.78,"l":281.78,"n":2,"o":281.78,"t":"2026-09-25T23:45:00Z","v":390,"vw":281.78},{"c":280.23,"h":280.82,"l":279.2,"n":756,"o":280.81,"t":"2026-09-28T13:30:00Z","v":25752,"vw":280.084468},{"c":280.94,"h":281.66,"l":280.07,"n":905,"o":280.07,"t":"2026-09-28T13:45:00Z","v":32420,"vw":280.93755},{"c":281.3662,"h":281.86,"l":280.16,"n":1089,"o":280.83,"t":"2026-09-28T14:00:00Z","v":32913,"vw":281.180548},{"c":280.74,"h":281.44,"l":280.54,"n":768,"o":281.4,"t":"2026-09-28T14:15:00Z","v":21879,"vw":280.931028},{"c":279.4899,"h":280.81,"l":279.14,"n":1221,"o":280.74,"t":"2026-09-28T14:30:00Z","v":28833,"vw":279.787075},{"c":279.49,"h":280.18,"l":279.31,"n":1166,"o":279.315,"t":"2026-09-28T14:45:00Z","v":33998,"vw":279.643401},{"c":278.44,"h":279.59,"l":278.31,"n":858,"o":279.505,"t":"2026-09-28T15:00:00Z","v":12231,"vw":278.947536},{"c":278.505,"h":278.59,"l":277.891,"n":1111,"o":278.37,"t":"2026-09-28T15:15:00Z","v":23198,"vw":278.303635},{"c":278.665,"h":279,"l":278.43,"n":804,"o":278.525,"t":"2026-09-28T15:30:00Z","v":14289,"vw":278.732205},{"c":278.53,"h":278.89,"l":278.34,"n":807,"o":278.665,"t":"2026-09-28T15:45:00Z","v":14719,"vw":278.604887},{"c":279.54,"h":279.54,"l":278.69,"n":891,"o":278.7,"t":"2026-09-28T16:00:00Z","v":13964,"vw":278.992025},{"c":280.8,"h":280.8,"l":279.52,"n":945,"o":279.57,"t":"2026-09-28T16:15:00Z","v":17695,"vw":280.064897},{"c":280.48,"h":280.78,"l":280.08,"n":816,"o":280.61,"t":"2026-09-28T16:30:00Z","v":11386,"vw":280.281737},{"c":279.83,"h":280.465,"l":279.83,"n":804,"o":280.465,"t":"2026-09-28T16:45:00Z","v":13151,"vw":280.093684},{"c":280.485,"h":280.67,"l":279.7201,"n":895,"o":279.91,"t":"2026-09-28T17:00:00Z","v":17271,"vw":280.245868},{"c":280.33,"h":280.95,"l":280.21,"n":653,"o":280.44,"t":"2026-09-28T17:15:00Z","v":11395,"vw":280.645268},{"c":280.72,"h":280.84,"l":280.3,"n":913,"o":280.48,"t":"2026-09-28T17:30:00Z","v":16550,"vw":280.536539},{"c":281.13,"h":281.205,"l":280.78,"n":774,"o":280.79,"t":"2026-09-28T17:45:00Z","v":11446,"vw":280.990345},{"c":281.99,"h":282.1999,"l":281.29,"n":842,"o":281.43,"t":"2026-09-28T18:00:00Z","v":15218,"vw":281.61432},{"c":282.04,"h":282.1525,"l":281.75,"n":662,"o":281.93,"t":"2026-09-28T18:15:00Z","v":7352,"vw":281.921845},{"c":281.98,"h":282.195,"l":281.81,"n":769,"o":281.95,"t":"2026-09-28T18:30:00Z","v":12604,"vw":282.008826},{"c":281.61,"h":282.07,"l":281.53,"n":930,"o":281.95,"t":"2026-09-28T18:45:00Z","v":14606,"vw":281.821079},{"c":281.345,"h":281.62,"l":281.27,"n":801,"o":281.605,"t":"2026-09-28T19:00:00Z","v":9695,"vw":281.419238},{"c":281.07,"h":281.67,"l":280.97,"n":1273,"o":281.345,"t":"2026-09-28T19:15:00Z","v":21835,"vw":281.239567},{"c":280.595,"h":281.2,"l":280.39,"n":1515,"o":281.07,"t":"2026-09-28T19:30:00Z","v":34024,"vw":280.804939},{"c":278.74,"h":280.785,"l":278.63,"n":4516,"o":280.605,"t":"2026-09-28T19:45:00Z","v":126502,"vw":279.278597},{"c":278.75,"h":278.75,"l":278.74,"n":112,"o":278.74,"t":"2026-09-28T20:00:00Z","v":528523,"vw":278.749997},{"c":278.99,"h":278.99,"l":278.99,"n":2,"o":278.99,"t":"2026-09-29T12:15:00Z","v":75,"vw":278.99},{"c":277.54,"h":277.79,"l":277.54,"n":9,"o":277.79,"t":"2026-09-29T13:15:00Z","v":219,"vw":277.66766},{"c":279.845,"h":279.9875,"l":276.47,"n":664,"o":277.75,"t":"2026-09-29T13:30:00Z","v":23702,"vw":277.896529},{"c":279.6201,"h":280.2,"l":279.36,"n":636,"o":280.16,"t":"2026-09-29T13:45:00Z","v":21239,"vw":279.819286},{"c":281,"h":281.02,"l":279.62,"n":943,"o":279.87,"t":"2026-09-29T14:00:00Z","v":22727,"vw":280.402404},{"c":280.195,"h":281.06,"l":280.09,"n":930,"o":280.91,"t":"2026-09-29T14:15:00Z","v":21183,"vw":280.601598},{"c":280.58,"h":280.6,"l":279.5101,"n":807,"o":280.195,"t":"2026-09-29T14:30:00Z","v":16600,"vw":279.936669},{"c":280.27,"h":280.95,"l":280.215,"n":987,"o":280.425,"t":"2026-09-29T14:45:00Z","v":19135,"vw":280.457674},{"c":279.8699,"h":280.32,"l":279.575,"n":803,"o":280.15,"t":"2026-09-29T15:00:00Z","v":15511,"vw":279.915608},{"c":279.03,"h":279.9,"l":279.03,"n":789,"o":279.72,"t":"2026-09-29T15:15:00Z","v":10420,"vw":279.422158},{"c":278.91,"h":279.38,"l":278.825,"n":936,"o":279.1712,"t":"2026-09-29T15:30:00Z","v":16474,"vw":279.150357},{"c":278.71,"h":279.3,"l":278.665,"n":718,"o":279.035,"t":"2026-09-29T15:45:00Z","v":13045,"vw":279.000782},{"c":279.4,"h":279.57,"l":278.71,"n":758,"o":278.94,"t":"2026-09-29T16:00:00Z","v":18601,"vw":278.995977},{"c":278.92,"h":279.48,"l":278.79,"n":612,"o":279.405,"t":"2026-09-29T16:15:00Z","v":11240,"vw":279.236687},{"c":278.64,"h":279.02,"l":278.6301,"n":623,"o":278.91,"t":"2026-09-29T16:30:00Z","v":13785,"vw":278.821194},{"c":278.16,"h":278.72,"l":278.12,"n":689,"o":278.72,"t":"2026-09-29T16:45:00Z","v":13174,"vw":278.416557},{"c":278.49,"h":278.62,"l":278.12,"n":650,"o":278.16,"t":"2026-09-29T17:00:00Z","v":14989,"vw":278.380416},{"c":278.385,"h":278.57,"l":278.27,"n":517,"o":278.44,"t":"2026-09-29T17:15:00Z","v":8357,"vw":278.383091},{"c":278.9631,"h":279.36,"l":278.48,"n":699,"o":278.48,"t":"2026-09-29T17:30:00Z","v":18628,"vw":278.882381},{"c":278.93,"h":279.16,"l":278.73,"n":686,"o":279.08,"t":"2026-09-29T17:45:00Z","v":15837,"vw":278.933005},{"c":278.61,"h":279.2,"l":278.41,"n":765,"o":278.92,"t":"2026-09-29T18:00:00Z","v":14328,"vw":278.87406},{"c":278.31,"h":278.875,"l":278.26,"n":705,"o":278.49,"t":"2026-09-29T18:15:00Z","v":13827,"vw":278.606944},{"c":278.7,"h":279.035,"l":278.31,"n":885,"o":278.37,"t":"2026-09-29T18:30:00Z","v":18897,"vw":278.615807},{"c":279.01,"h":279.04,"l":278.61,"n":934,"o":278.62,"t":"2026-09-29T18:45:00Z","v":20640,"vw":278.823649},{"c":278.53,"h":279.05,"l":278.49,"n":1215,"o":279.02,"t":"2026-09-29T19:00:00Z","v":21618,"vw":278.849966},{"c":278.77,"h":278.77,"l":278.35,"n":1384,"o":278.53,"t":"2026-09-29T19:15:00Z","v":28988,"vw":278.557259},{"c":279.07,"h":279.36,"l":278.67,"n":1881,"o":278.78,"t":"2026-09-29T19:30:00Z","v":49374,"vw":279.060539},{"c":279.22,"h":279.57,"l":278.75,"n":5826,"o":279.08,"t":"2026-09-29T19:45:00Z","v":192125,"vw":279.127274},{"c":279.19,"h":279.19,"l":279.01,"n":91,"o":279.11,"t":"2026-09-29T20:00:00Z","v":403222,"vw":279.189821},{"c":279.19,"h":279.19,"l":279.19,"n":1,"o":279.19,"t":"2026-09-29T20:15:00Z","v":79,"vw":279.19},{"c":279.09,"h":279.09,"l":279.05,"n":3,"o":279.05,"t":"2026-09-29T21:45:00Z","v":195,"vw":279.067654},{"c":281.43,"h":281.81,"l":279.845,"n":630,"o":281.11,"t":"2026-09-30T13:30:00Z","v":22756,"vw":281.098012},{"c":281.505,"h":281.6225,"l":280.88,"n":667,"o":281.465,"t":"2026-09-30T13:45:00Z","v":13394,"vw":281.281278},{"c":282.4,"h":282.55,"l":281.16,"n":1118,"o":281.67,"t":"2026-09-30T14:00:00Z","v":35566,"vw":281.760376},{"c":281.26,"h":282.55,"l":281.04,"n":825,"o":282.4,"t":"2026-09-30T14:15:00Z","v":13115,"vw":281.827767},{"c":281.06,"h":281.68,"l":280.9101,"n":1032,"o":281.2623,"t":"2026-09-30T14:30:00Z","v":25398,"vw":281.33191},{"c":281.78,"h":282.015,"l":281.06,"n":800,"o":281.06,"t":"2026-09-30T14:45:00Z","v":12978,"vw":281.621355},{"c":281.42,"h":281.73,"l":281.29,"n":871,"o":281.67,"t":"2026-09-30T15:00:00Z","v":14934,"vw":281.551197},{"c":281.86,"h":282.0308,"l":281.44,"n":759,"o":281.55,"t":"2026-09-30T15:15:00Z","v":11076,"vw":281.766568},{"c":281.495,"h":281.91,"l":281.375,"n":778,"o":281.83,"t":"2026-09-30T15:30:00Z","v":12187,"vw":281.649113},{"c":281.54,"h":281.89,"l":281.285,"n":563,"o":281.43,"t":"2026-09-30T15:45:00Z","v":7375,"vw":281.57385},{"c":282.105,"h":282.25,"l":281.64,"n":561,"o":281.8,"t":"2026-09-30T16:00:00Z","v":11167,"vw":281.812934},{"c":281.85,"h":282.1544,"l":281.79,"n":641,"o":282.14,"t":"2026-09-30T16:15:00Z","v":11127,"vw":281.982662},{"c":282.34,"h":282.34,"l":281.76,"n":800,"o":282.08,"t":"2026-09-30T16:30:00Z","v":12341,"vw":282.027302},{"c":281.95,"h":282.23,"l":281.9225,"n":655,"o":282.23,"t":"2026-09-30T16:45:00Z","v":9997,"vw":282.055399},{"c":281.9701,"h":282.05,"l":281.8436,"n":719,"o":281.955,"t":"2026-09-30T17:00:00Z","v":9869,"vw":281.951092},{"c":281.67,"h":281.89,"l":281.41,"n":714,"o":281.89,"t":"2026-09-30T17:15:00Z","v":10903,"vw":281.586644},{"c":281.665,"h":281.84,"l":281.47,"n":720,"o":281.705,"t":"2026-09-30T17:30:00Z","v":11419,"vw":281.619547},{"c":281.73,"h":281.81,"l":281.47,"n":789,"o":281.66,"t":"2026-09-30T17:45:00Z","v":11837,"vw":281.607144},{"c":281.885,"h":281.94,"l":281.45,"n":794,"o":281.745,"t":"2026-09-30T18:00:00Z","v":25182,"vw":281.643269},{"c":281.11,"h":282.12,"l":281.11,"n":775,"o":281.78,"t":"2026-09-30T18:15:00Z","v":12760,"vw":281.621721},{"c":281.22,"h":281.32,"l":281.12,"n":783,"o":281.17,"t":"2026-09-30T18:30:00Z","v":14215,"vw":281.201985},{"c":281.5225,"h":281.57,"l":281.1901,"n":891,"o":281.27,"t":"2026-09-30T18:45:00Z","v":14922,"vw":281.384011},{"c":281.325,"h":281.61,"l":280.9,"n":1161,"o":281.6,"t":"2026-09-30T19:00:00Z","v":22639,"vw":281.195154},{"c":281.49,"h":281.63,"l":281.16,"n":1049,"o":281.27,"t":"2026-09-30T19:15:00Z","v":18007,"vw":281.489555},{"c":280.6,"h":281.44,"l":280.51,"n":1553,"o":281.43,"t":"2026-09-30T19:30:00Z","v":31860,"vw":280.897351},{"c":278.24,"h":280.6387,"l":278.21,"n":6395,"o":280.6,"t":"2026-09-30T19:45:00Z","v":174656,"vw":279.164483},{"c":278.23,"h":278.41,"l":278.23,"n":110,"o":278.36,"t":"2026-09-30T20:00:00Z","v":366990,"vw":278.232109},{"c":279.28,"h":279.28,"l":279.28,"n":2,"o":279.28,"t":"2026-09-30T20:15:00Z","v":75,"vw":279.28},{"c":278.23,"h":278.23,"l":278.23,"n":1,"o":278.23,"t":"2026-09-30T20:30:00Z","v":1631,"vw":278.23},{"c":278.87,"h":278.87,"l":278.87,"n":2,"o":278.87,"t":"2026-09-30T22:30:00Z","v":115,"vw":278.87},{"c":276.4015,"h":276.4015,"l":276.4015,"n":1,"o":276.4015,"t":"2026-10-01T11:30:00Z","v":50,"vw":276.4015},{"c":273,"h":275.84,"l":273,"n":30,"o":275.84,"t":"2026-10-01T13:15:00Z","v":314,"vw":274.601321},{"c":268.96,"h":274.21,"l":268,"n":1837,"o":272.78,"t":"2026-10-01T13:30:00Z","v":78256,"vw":271.080064},{"c":269.95,"h":270.34,"l":268.58,"n":1530,"o":268.96,"t":"2026-10-01T13:45:00Z","v":67933,"vw":268.931967},{"c":269.08,"h":270.33,"l":267.28,"n":2316,"o":269.95,"t":"2026-10-01T14:00:00Z","v":56021,"vw":268.346701},{"c":268.435,"h":269.22,"l":268.32,"n":1977,"o":269.18,"t":"2026-10-01T14:15:00Z","v":56115,"vw":268.677586},{"c":269.515,"h":270.065,"l":268.16,"n":2069,"o":268.57,"t":"2026-10-01T14:30:00Z","v":73987,"vw":269.297254},{"c":269.3,"h":270.29,"l":269.08,"n":1496,"o":269.51,"t":"2026-10-01T14:45:00Z","v":33992,"vw":269.653},{"c":268.315,"h":269.3905,"l":268.19,"n":1334,"o":269.3905,"t":"2026-10-01T15:00:00Z","v":23119,"vw":268.765588},{"c":268.95,"h":269.325,"l":268,"n":1674,"o":268.275,"t":"2026-10-01T15:15:00Z","v":41193,"vw":269.038467},{"c":269.51,"h":270.695,"l":268.7,"n":1919,"o":268.83,"t":"2026-10-01T15:30:00Z","v":51104,"vw":269.528638},{"c":269.74,"h":270.315,"l":268.885,"n":1316,"o":269.6596,"t":"2026-10-01T15:45:00Z","v":28855,"vw":269.538268},{"c":270.4,"h":270.88,"l":269.715,"n":1177,"o":269.715,"t":"2026-10-01T16:00:00Z","v":21279,"vw":270.315988},{"c":270.885,"h":271.17,"l":270.37,"n":1177,"o":270.44,"t":"2026-10-01T16:15:00Z","v":19505,"vw":270.822065},{"c":271.77,"h":271.955,"l":270.97,"n":1310,"o":270.97,"t":"2026-10-01T16:30:00Z","v":24575,"vw":271.566992},{"c":271.7,"h":271.7699,"l":271.165,"n":1369,"o":271.73,"t":"2026-10-01T16:45:00Z","v":31161,"vw":271.453795},{"c":271.88,"h":272.14,"l":271.3,"n":1286,"o":271.451,"t":"2026-10-01T17:00:00Z","v":21092,"vw":271.822222},{"c":272.225,"h":273.01,"l":271.72,"n":1283,"o":271.9853,"t":"2026-10-01T17:15:00Z","v":28864,"vw":272.406925},{"c":272.745,"h":272.88,"l":272.06,"n":1177,"o":272.24,"t":"2026-10-01T17:30:00Z","v":20863,"vw":272.494838},{"c":272.02,"h":273.085,"l":271.995,"n":1094,"o":272.8,"t":"2026-10-01T17:45:00Z","v":19158,"vw":272.470792},{"c":272.74,"h":272.74,"l":271.85,"n":1008,"o":272.145,"t":"2026-10-01T18:00:00Z","v":17352,"vw":272.142624},{"c":273.11,"h":273.11,"l":272.49,"n":1081,"o":272.75,"t":"2026-10-01T18:15:00Z","v":20855,"vw":272.811747},{"c":272.125,"h":273.1682,"l":271.65,"n":1296,"o":273.115,"t":"2026-10-01T18:30:00Z","v":30971,"vw":272.311071},{"c":272.24,"h":272.465,"l":271.92,"n":1311,"o":272.065,"t":"2026-10-01T18:45:00Z","v":22454,"vw":272.176652},{"c":272.3775,"h":272.735,"l":272.09,"n":1525,"o":272.24,"t":"2026-10-01T19:00:00Z","v":37607,"vw":272.387256},{"c":271.79,"h":272.4,"l":271.32,"n":1670,"o":272.395,"t":"2026-10-01T19:15:00Z","v":30245,"vw":271.84244},{"c":272.7,"h":272.86,"l":271.83,"n":2449,"o":271.93,"t":"2026-10-01T19:30:00Z","v":66020,"vw":272.460467},{"c":273.34,"h":273.77,"l":272.62,"n":7071,"o":272.76,"t":"2026-10-01T19:45:00Z","v":199086,"vw":273.19323},{"c":273.39,"h":273.39,"l":273.33,"n":89,"o":273.33,"t":"2026-10-01T20:00:00Z","v":354646,"vw":273.330011},{"c":273,"h":273,"l":273,"n":1,"o":273,"t":"2026-10-01T20:30:00Z","v":100,"vw":273},{"c":273.5,"h":273.5,"l":273.5,"n":2,"o":273.5,"t":"2026-10-01T22:00:00Z","v":56,"vw":273.5},{"c":276.43,"h":277,"l":273.28,"n":700,"o":273.96,"t":"2026-10-02T13:30:00Z","v":29064,"vw":274.984206},{"c":275.73,"h":277.44,"l":275.32,"n":1055,"o":276.615,"t":"2026-10-02T13:45:00Z","v":25716,"vw":276.150254},{"c":276.96,"h":277.09,"l":275.55,"n":965,"o":275.57,"t":"2026-10-02T14:00:00Z","v":16849,"vw":276.507301},{"c":277.42,"h":277.42,"l":276.62,"n":920,"o":277.055,"t":"2026-10-02T14:15:00Z","v":12106,"vw":276.988552},{"c":279.49,"h":279.49,"l":277.12,"n":1137,"o":277.4,"t":"2026-10-02T14:30:00Z","v":30949,"vw":278.002488},{"c":278.8225,"h":279.59,"l":278.73,"n":1294,"o":279.43,"t":"2026-10-02T14:45:00Z","v":31260,"vw":279.061205},{"c":278.8,"h":279,"l":278.09,"n":1384,"o":278.965,"t":"2026-10-02T15:00:00Z","v":29578,"vw":278.680777},{"c":279.7325,"h":280,"l":278.77,"n":1515,"o":278.8,"t":"2026-10-02T15:15:00Z","v":36474,"vw":279.352919},{"c":278.02,"h":280,"l":277.875,"n":1342,"o":279.7725,"t":"2026-10-02T15:30:00Z","v":30582,"vw":279.141535},{"c":277.9,"h":278.6225,"l":277.9,"n":981,"o":277.995,"t":"2026-10-02T15:45:00Z","v":20215,"vw":278.228444},{"c":277.315,"h":278.25,"l":277.26,"n":942,"o":277.9,"t":"2026-10-02T16:00:00Z","v":19160,"vw":277.704101},{"c":277.48,"h":277.755,"l":277.19,"n":722,"o":277.41,"t":"2026-10-02T16:15:00Z","v":9904,"vw":277.418518},{"c":277.95,"h":277.98,"l":277.42,"n":687,"o":277.455,"t":"2026-10-02T16:30:00Z","v":10810,"vw":277.728908},{"c":277.76,"h":278.12,"l":277.61,"n":809,"o":278.05,"t":"2026-10-02T16:45:00Z","v":13090,"vw":277.828058},{"c":277.71,"h":278.26,"l":277.47,"n":659,"o":277.805,"t":"2026-10-02T17:00:00Z","v":10490,"vw":277.797677},{"c":277.37,"h":277.7799,"l":277.02,"n":836,"o":277.605,"t":"2026-10-02T17:15:00Z","v":15970,"vw":277.341571},{"c":277.125,"h":277.36,"l":276.84,"n":842,"o":277.36,"t":"2026-10-02T17:30:00Z","v":18781,"vw":277.107374},{"c":277.065,"h":277.4,"l":276.88,"n":693,"o":277.26,"t":"2026-10-02T17:45:00Z","v":10230,"vw":277.101618},{"c":277.59,"h":277.59,"l":277.0801,"n":734,"o":277.19,"t":"2026-10-02T18:00:00Z","v":13195,"vw":277.278843},{"c":277.7752,"h":277.83,"l":277.23,"n":855,"o":277.705,"t":"2026-10-02T18:15:00Z","v":17553,"vw":277.561198},{"c":278.01,"h":278.07,"l":277.69,"n":995,"o":277.84,"t":"2026-10-02T18:30:00Z","v":21207,"vw":277.891409},{"c":277.9,"h":278.07,"l":277.67,"n":884,"o":278,"t":"2026-10-02T18:45:00Z","v":15394,"vw":277.8473},{"c":278.38,"h":278.63,"l":277.82,"n":985,"o":277.82,"t":"2026-10-02T19:00:00Z","v":17556,"vw":278.273289},{"c":278.475,"h":278.86,"l":278.38,"n":1303,"o":278.38,"t":"2026-10-02T19:15:00Z","v":24782,"vw":278.614524},{"c":278.41,"h":279.14,"l":278.17,"n":2155,"o":278.6,"t":"2026-10-02T19:30:00Z","v":56581,"vw":278.739072},{"c":277.71,"h":278.54,"l":277.51,"n":5448,"o":278.29,"t":"2026-10-02T19:45:00Z","v":140578,"vw":278.060108},{"c":277.57,"h":277.57,"l":277.57,"n":91,"o":277.57,"t":"2026-10-02T20:00:00Z","v":333475,"vw":277.57},{"c":278,"h":278,"l":278,"n":1,"o":278,"t":"2026-10-05T12:45:00Z","v":50,"vw":278},{"c":275.52,"h":278.99,"l":275.43,"n":778,"o":277.98,"t":"2026-10-05T13:30:00Z","v":23865,"vw":277.062442},{"c":278.52,"h":278.52,"l":274.965,"n":854,"o":275.555,"t":"2026-10-05T13:45:00Z","v":13169,"vw":276.223475},{"c":278.61,"h":278.96,"l":277.28,"n":1062,"o":277.54,"t":"2026-10-05T14:00:00Z","v":20888,"vw":278.433626},{"c":278.85,"h":279.37,"l":278.43,"n":1017,"o":278.63,"t":"2026-10-05T14:15:00Z","v":15838,"vw":278.811067},{"c":279.16,"h":279.59,"l":278.61,"n":864,"o":278.64,"t":"2026-10-05T14:30:00Z","v":13347,"vw":279.044448},{"c":279.295,"h":279.55,"l":279.125,"n":839,"o":279.165,"t":"2026-10-05T14:45:00Z","v":13820,"vw":279.329003},{"c":279.35,"h":279.87,"l":279.055,"n":1150,"o":279.3,"t":"2026-10-05T15:00:00Z","v":19042,"vw":279.480378},{"c":280.03,"h":280.12,"l":279.14,"n":1009,"o":279.35,"t":"2026-10-05T15:15:00Z","v":13445,"vw":279.555031},{"c":280.7,"h":280.92,"l":279.98,"n":931,"o":279.98,"t":"2026-10-05T15:30:00Z","v":14597,"vw":280.431452},{"c":281.36,"h":281.36,"l":280.64,"n":967,"o":280.695,"t":"2026-10-05T15:45:00Z","v":17564,"vw":280.943849},{"c":281.93,"h":281.94,"l":281.22,"n":818,"o":281.335,"t":"2026-10-05T16:00:00Z","v":15551,"vw":281.557616},{"c":281.58,"h":281.93,"l":281.3801,"n":745,"o":281.79,"t":"2026-10-05T16:15:00Z","v":13219,"vw":281.640463},{"c":281.56,"h":281.66,"l":280.73,"n":874,"o":281.565,"t":"2026-10-05T16:30:00Z","v":23126,"vw":281.242618},{"c":282.12,"h":282.13,"l":281.5795,"n":785,"o":281.63,"t":"2026-10-05T16:45:00Z","v":17620,"vw":281.826484},{"c":281.48,"h":282.16,"l":281.48,"n":675,"o":282.05,"t":"2026-10-05T17:00:00Z","v":13596,"vw":281.990162},{"c":281.465,"h":281.6606,"l":281.24,"n":583,"o":281.515,"t":"2026-10-05T17:15:00Z","v":12095,"vw":281.446282},{"c":280.97,"h":281.53,"l":280.97,"n":792,"o":281.465,"t":"2026-10-05T17:30:00Z","v":23032,"vw":281.273547},{"c":280.81,"h":281.345,"l":280.6401,"n":924,"o":280.99,"t":"2026-10-05T17:45:00Z","v":25831,"vw":281.1401},{"c":281.1975,"h":281.26,"l":280.63,"n":941,"o":280.83,"t":"2026-10-05T18:00:00Z","v":22402,"vw":280.929372},{"c":280.58,"h":281.2599,"l":280.58,"n":897,"o":281.195,"t":"2026-10-05T18:15:00Z","v":18804,"vw":280.930956},{"c":279.81,"h":280.32,"l":279.81,"n":956,"o":280.3,"t":"2026-10-05T18:30:00Z","v":15144,"vw":280.069998},{"c":279.16,"h":279.865,"l":278.91,"n":846,"o":279.785,"t":"2026-10-05T18:45:00Z","v":15863,"vw":279.264736},{"c":279.44,"h":279.5499,"l":278.57,"n":1096,"o":279.165,"t":"2026-10-05T19:00:00Z","v":32150,"vw":278.974536},{"c":279.33,"h":279.76,"l":279.26,"n":1161,"o":279.445,"t":"2026-10-05T19:15:00Z","v":25153,"vw":279.555323},{"c":279.34,"h":279.76,"l":279.03,"n":1673,"o":279.305,"t":"2026-10-05T19:30:00Z","v":38505,"vw":279.34056},{"c":279.54,"h":279.88,"l":278.57,"n":5043,"o":279.31,"t":"2026-10-05T19:45:00Z","v":147036,"vw":279.348085},{"c":279.45,"h":279.53,"l":279.45,"n":95,"o":279.53,"t":"2026-10-05T20:00:00Z","v":408281,"vw":279.450085},{"c":278.24,"h":278.24,"l":278.24,"n":2,"o":278.24,"t":"2026-10-06T12:45:00Z","v":43,"vw":278.24},{"c":279.915,"h":282.23,"l":279.845,"n":608,"o":280.43,"t":"2026-10-06T13:30:00Z","v":20893,"vw":280.846892},{"c":280.46,"h":280.46,"l":279.73,"n":687,"o":279.97,"t":"2026-10-06T13:45:00Z","v":9847,"vw":280.123762},{"c":280.68,"h":281.17,"l":279.82,"n":1035,"o":280.51,"t":"2026-10-06T14:00:00Z","v":22261,"vw":280.667499},{"c":280.345,"h":280.9599,"l":279.655,"n":897,"o":280.9599,"t":"2026-10-06T14:15:00Z","v":15876,"vw":280.124356},{"c":280.065,"h":280.8499,"l":280.04,"n":890,"o":280.4,"t":"2026-10-06T14:30:00Z","v":20851,"vw":280.329668},{"c":279.52,"h":280.0675,"l":279.31,"n":941,"o":280.005,"t":"2026-10-06T14:45:00Z","v":19910,"vw":279.728615},{"c":280.325,"h":280.325,"l":279.5401,"n":856,"o":279.58,"t":"2026-10-06T15:00:00Z","v":19532,"vw":279.805242},{"c":280.47,"h":280.865,"l":280.045,"n":914,"o":280.34,"t":"2026-10-06T15:15:00Z","v":24502,"vw":280.436342},{"c":280.735,"h":280.84,"l":280.265,"n":658,"o":280.44,"t":"2026-10-06T15:30:00Z","v":9897,"vw":280.524319},{"c":281.3,"h":281.53,"l":280.62,"n":765,"o":280.62,"t":"2026-10-06T15:45:00Z","v":26302,"vw":281.04484},{"c":282.04,"h":282.1,"l":281.26,"n":766,"o":281.65,"t":"2026-10-06T16:00:00Z","v":16941,"vw":281.773463},{"c":281.39,"h":282.04,"l":281.21,"n":665,"o":282.04,"t":"2026-10-06T16:15:00Z","v":32657,"vw":281.633377},{"c":281.39,"h":281.8099,"l":281.03,"n":446,"o":281.21,"t":"2026-10-06T16:30:00Z","v":13386,"vw":281.533771},{"c":282.07,"h":282.21,"l":281.175,"n":719,"o":281.32,"t":"2026-10-06T16:45:00Z","v":18638,"vw":281.785497},{"c":282.0829,"h":282.28,"l":281.8879,"n":587,"o":281.97,"t":"2026-10-06T17:00:00Z","v":13379,"vw":282.08431},{"c":282.1,"h":282.23,"l":281.6,"n":668,"o":281.96,"t":"2026-10-06T17:15:00Z","v":10255,"vw":281.936028},{"c":281.95,"h":282.2,"l":281.76,"n":711,"o":282.1,"t":"2026-10-06T17:30:00Z","v":10571,"vw":281.984871},{"c":281.64,"h":282.09,"l":281.64,"n":751,"o":281.92,"t":"2026-10-06T17:45:00Z","v":10755,"vw":281.903384},{"c":281.745,"h":281.805,"l":281.57,"n":630,"o":281.57,"t":"2026-10-06T18:00:00Z","v":10319,"vw":281.692766},{"c":281.13,"h":281.7735,"l":281.13,"n":724,"o":281.675,"t":"2026-10-06T18:15:00Z","v":10312,"vw":281.511085},{"c":281.16,"h":281.54,"l":281.0901,"n":832,"o":281.165,"t":"2026-10-06T18:30:00Z","v":14330,"vw":281.260486},{"c":280.75,"h":281.14,"l":280.56,"n":920,"o":281.09,"t":"2026-10-06T18:45:00Z","v":22727,"vw":280.903802},{"c":280.81,"h":280.8199,"l":280.445,"n":857,"o":280.74,"t":"2026-10-06T19:00:00Z","v":13821,"vw":280.580662},{"c":280.895,"h":281.2077,"l":280.56,"n":1102,"o":280.61,"t":"2026-10-06T19:15:00Z","v":19620,"vw":280.885212},{"c":280.0575,"h":280.9,"l":280.02,"n":1884,"o":280.9,"t":"2026-10-06T19:30:00Z","v":44600,"vw":280.356225},{"c":280.99,"h":281.04,"l":279.96,"n":5439,"o":280.07,"t":"2026-10-06T19:45:00Z","v":133232,"vw":280.494244},{"c":281,"h":281,"l":281,"n":93,"o":281,"t":"2026-10-06T20:00:00Z","v":215630,"vw":281},{"c":279,"h":279,"l":279,"n":3,"o":279,"t":"2026-10-07T09:45:00Z","v":150,"vw":279},{"c":279.96,"h":282.1,"l":279.335,"n":508,"o":280.5,"t":"2026-10-07T13:30:00Z","v":20141,"vw":280.672932},{"c":278.91,"h":280.95,"l":278.55,"n":807,"o":280.4,"t":"2026-10-07T13:45:00Z","v":23901,"vw":279.350553},{"c":278.98,"h":279.18,"l":278.45,"n":614,"o":279.13,"t":"2026-10-07T14:00:00Z","v":17305,"vw":278.779232},{"c":278.435,"h":279.4899,"l":278.16,"n":782,"o":279.12,"t":"2026-10-07T14:15:00Z","v":19224,"vw":278.817538},{"c":278.07,"h":278.92,"l":278.07,"n":749,"o":278.53,"t":"2026-10-07T14:30:00Z","v":16846,"vw":278.740666},{"c":278.32,"h":278.41,"l":277.77,"n":756,"o":278.09,"t":"2026-10-07T14:45:00Z","v":15565,"vw":278.108449},{"c":278.08,"h":278.41,"l":277.82,"n":783,"o":278.275,"t":"2026-10-07T15:00:00Z","v":16407,"vw":278.127755},{"c":278.71,"h":278.82,"l":277.94,"n":972,"o":278.025,"t":"2026-10-07T15:15:00Z","v":23575,"vw":278.365541},{"c":278.775,"h":278.915,"l":278.51,"n":789,"o":278.78,"t":"2026-10-07T15:30:00Z","v":17384,"vw":278.733384},{"c":279.14,"h":279.27,"l":278.63,"n":925,"o":278.85,"t":"2026-10-07T15:45:00Z","v":23194,"vw":278.944155},{"c":279.53,"h":279.67,"l":279.14,"n":1040,"o":279.14,"t":"2026-10-07T16:00:00Z","v":29153,"vw":279.427223},{"c":280.14,"h":280.14,"l":279.45,"n":696,"o":279.4501,"t":"2026-10-07T16:15:00Z","v":20242,"vw":279.716533},{"c":280.035,"h":280.12,"l":279.89,"n":865,"o":280.0425,"t":"2026-10-07T16:30:00Z","v":19367,"vw":279.991368},{"c":279.685,"h":280.12,"l":279.6,"n":909,"o":280.1,"t":"2026-10-07T16:45:00Z","v":21595,"vw":279.864946},{"c":280.055,"h":280.15,"l":279.67,"n":813,"o":279.68,"t":"2026-10-07T17:00:00Z","v":24391,"vw":279.925137},{"c":280.24,"h":280.32,"l":280.06,"n":752,"o":280.115,"t":"2026-10-07T17:15:00Z","v":17220,"vw":280.186813},{"c":280.335,"h":280.37,"l":280.04,"n":811,"o":280.24,"t":"2026-10-07T17:30:00Z","v":16868,"vw":280.214232},{"c":279.69,"h":280.4,"l":279.6,"n":1085,"o":280.4,"t":"2026-10-07T17:45:00Z","v":25995,"vw":279.983724},{"c":280.05,"h":280.18,"l":279.4901,"n":1178,"o":279.69,"t":"2026-10-07T18:00:00Z","v":32355,"vw":279.844612},{"c":280.21,"h":280.345,"l":280.02,"n":818,"o":280.0253,"t":"2026-10-07T18:15:00Z","v":14465,"vw":280.158635},{"c":280.2,"h":280.35,"l":279.97,"n":917,"o":280.21,"t":"2026-10-07T18:30:00Z","v":17148,"vw":280.171678},{"c":279.795,"h":280.29,"l":279.711,"n":1023,"o":280.225,"t":"2026-10-07T18:45:00Z","v":16804,"vw":280.085554},{"c":279.32,"h":279.91,"l":279.31,"n":1246,"o":279.795,"t":"2026-10-07T19:00:00Z","v":29278,"vw":279.595952},{"c":279,"h":279.35,"l":278.88,"n":1340,"o":279.35,"t":"2026-10-07T19:15:00Z","v":26207,"vw":279.109676},{"c":278.68,"h":279.25,"l":278.64,"n":1644,"o":279,"t":"2026-10-07T19:30:00Z","v":34724,"vw":278.955927},{"c":278.16,"h":278.94,"l":277.86,"n":4603,"o":278.68,"t":"2026-10-07T19:45:00Z","v":120202,"vw":278.284415},{"c":278.12,"h":278.13,"l":278.12,"n":106,"o":278.13,"t":"2026-10-07T20:00:00Z","v":268377,"vw":278.120002},{"c":275.72,"h":278.365,"l":274.82,"n":781,"o":277.92,"t":"2026-10-08T13:30:00Z","v":28279,"vw":276.991571},{"c":276.395,"h":276.7889,"l":275.68,"n":826,"o":275.68,"t":"2026-10-08T13:45:00Z","v":20503,"vw":276.402538},{"c":275.655,"h":276.64,"l":275.42,"n":717,"o":276.395,"t":"2026-10-08T14:00:00Z","v":13774,"vw":276.070997},{"c":276.1,"h":276.23,"l":275.32,"n":638,"o":275.74,"t":"2026-10-08T14:15:00Z","v":19290,"vw":275.910365},{"c":276.57,"h":276.645,"l":275.95,"n":802,"o":276.16,"t":"2026-10-08T14:30:00Z","v":17456,"vw":276.211927},{"c":277.15,"h":277.4343,"l":276.36,"n":695,"o":276.36,"t":"2026-10-08T14:45:00Z","v":14264,"vw":277.032533},{"c":276.79,"h":277.47,"l":276.79,"n":920,"o":277.15,"t":"2026-10-08T15:00:00Z","v":16206,"vw":277.173933},{"c":276.43,"h":276.67,"l":276.205,"n":850,"o":276.67,"t":"2026-10-08T15:15:00Z","v":16828,"vw":276.414295},{"c":277.495,"h":277.68,"l":276.43,"n":820,"o":276.43,"t":"2026-10-08T15:30:00Z","v":14759,"vw":277.194981},{"c":277.135,"h":277.55,"l":276.42,"n":801,"o":277.49,"t":"2026-10-08T15:45:00Z","v":14998,"vw":276.970857},{"c":276.515,"h":277.175,"l":276.405,"n":781,"o":277.175,"t":"2026-10-08T16:00:00Z","v":12095,"vw":276.650428},{"c":276.32,"h":277.11,"l":276.305,"n":1017,"o":276.515,"t":"2026-10-08T16:15:00Z","v":27727,"vw":276.604557},{"c":276.925,"h":276.93,"l":276.39,"n":584,"o":276.39,"t":"2026-10-08T16:30:00Z","v":10256,"vw":276.689422},{"c":277.53,"h":277.85,"l":276.84,"n":757,"o":277.02,"t":"2026-10-08T16:45:00Z","v":13804,"vw":277.339196},{"c":277.74,"h":278.18,"l":277.145,"n":941,"o":277.45,"t":"2026-10-08T17:00:00Z","v":16651,"vw":277.553846},{"c":277.82,"h":278.14,"l":277.36,"n":851,"o":277.8,"t":"2026-10-08T17:15:00Z","v":14147,"vw":277.713859},{"c":278.17,"h":278.38,"l":277.64,"n":809,"o":277.845,"t":"2026-10-08T17:30:00Z","v":13220,"vw":277.928637},{"c":278.1,"h":278.29,"l":277.7,"n":846,"o":278.29,"t":"2026-10-08T17:45:00Z","v":14832,"vw":277.951437},{"c":278.2575,"h":278.64,"l":278.03,"n":1158,"o":278.1,"t":"2026-10-08T18:00:00Z","v":32654,"vw":278.346853},{"c":277.79,"h":278.62,"l":277.56,"n":1002,"o":278.325,"t":"2026-10-08T18:15:00Z","v":18922,"vw":277.926262},{"c":278.02,"h":278.25,"l":277.68,"n":944,"o":277.7,"t":"2026-10-08T18:30:00Z","v":14265,"vw":277.97507},{"c":277.8,"h":278.23,"l":277.73,"n":872,"o":278.08,"t":"2026-10-08T18:45:00Z","v":15515,"vw":277.963889},{"c":278.73,"h":278.9199,"l":277.81,"n":1009,"o":277.81,"t":"2026-10-08T19:00:00Z","v":20728,"vw":278.29684},{"c":278.305,"h":278.9399,"l":278.25,"n":1276,"o":278.76,"t":"2026-10-08T19:15:00Z","v":25834,"vw":278.570259},{"c":278.13,"h":278.6,"l":278.03,"n":1509,"o":278.37,"t":"2026-10-08T19:30:00Z","v":34097,"vw":278.281741},{"c":278.28,"h":278.5,"l":277.4,"n":4868,"o":278.09,"t":"2026-10-08T19:45:00Z","v":134842,"vw":277.903218},{"c":278.38,"h":278.38,"l":278.38,"n":85,"o":278.38,"t":"2026-10-08T20:00:00Z","v":227349,"vw":278.38},{"c":278.9283,"h":278.9283,"l":278.9283,"n":1,"o":278.9283,"t":"2026-10-08T22:45:00Z","v":40,"vw":278.9283},{"c":280.27,"h":280.27,"l":277.9,"n":477,"o":278.74,"t":"2026-10-09T13:30:00Z","v":19531,"vw":278.817949},{"c":281.045,"h":281.045,"l":279.355,"n":765,"o":279.97,"t":"2026-10-09T13:45:00Z","v":15910,"vw":280.103828},{"c":280.265,"h":281.63,"l":280.1188,"n":863,"o":281.0525,"t":"2026-10-09T14:00:00Z","v":14831,"vw":280.760097},{"c":279.37,"h":280.62,"l":279,"n":788,"o":280.27,"t":"2026-10-09T14:15:00Z","v":15705,"vw":279.946414},{"c":280.09,"h":280.36,"l":279.01,"n":546,"o":279.205,"t":"2026-10-09T14:30:00Z","v":13372,"vw":279.810034},{"c":280.48,"h":280.63,"l":280,"n":575,"o":280.095,"t":"2026-10-09T14:45:00Z","v":9029,"vw":280.299145},{"c":280.905,"h":281.265,"l":280.29,"n":695,"o":280.35,"t":"2026-10-09T15:00:00Z","v":10878,"vw":280.757952},{"c":281.196,"h":281.25,"l":280.69,"n":740,"o":281.01,"t":"2026-10-09T15:15:00Z","v":17228,"vw":280.955154},{"c":281.4,"h":281.43,"l":280.7443,"n":717,"o":281.175,"t":"2026-10-09T15:30:00Z","v":14314,"vw":281.075076},{"c":281.185,"h":281.525,"l":281.08,"n":726,"o":281.4,"t":"2026-10-09T15:45:00Z","v":14554,"vw":281.261568},{"c":281.1,"h":281.52,"l":280.87,"n":571,"o":281.31,"t":"2026-10-09T16:00:00Z","v":9998,"vw":281.180159},{"c":281.795,"h":281.91,"l":281.1,"n":784,"o":281.1,"t":"2026-10-09T16:15:00Z","v":15018,"vw":281.598281},{"c":282.41,"h":282.55,"l":281.79,"n":635,"o":281.8786,"t":"2026-10-09T16:30:00Z","v":13361,"vw":282.070395},{"c":282.315,"h":282.51,"l":282.08,"n":866,"o":282.425,"t":"2026-10-09T16:45:00Z","v":16148,"vw":282.304858},{"c":282.44,"h":282.76,"l":282.14,"n":696,"o":282.31,"t":"2026-10-09T17:00:00Z","v":13330,"vw":282.504657},{"c":282.55,"h":282.62,"l":282.305,"n":659,"o":282.525,"t":"2026-10-09T17:15:00Z","v":13054,"vw":282.475418},{"c":282.295,"h":282.59,"l":282.105,"n":736,"o":282.5,"t":"2026-10-09T17:30:00Z","v":12089,"vw":282.368693},{"c":282.195,"h":282.295,"l":281.7,"n":706,"o":282.295,"t":"2026-10-09T17:45:00Z","v":12871,"vw":282.064866},{"c":282.105,"h":282.48,"l":281.99,"n":718,"o":282.19,"t":"2026-10-09T18:00:00Z","v":23425,"vw":282.230199},{"c":281.5301,"h":282.15,"l":281.5301,"n":685,"o":282.105,"t":"2026-10-09T18:15:00Z","v":12305,"vw":281.900295},{"c":281.51,"h":282.005,"l":281.44,"n":844,"o":281.615,"t":"2026-10-09T18:30:00Z","v":16985,"vw":281.707701},{"c":281.325,"h":281.64,"l":281.11,"n":815,"o":281.51,"t":"2026-10-09T18:45:00Z","v":16113,"vw":281.282329},{"c":281.17,"h":281.76,"l":281.17,"n":1002,"o":281.325,"t":"2026-10-09T19:00:00Z","v":24214,"vw":281.44824},{"c":280.99,"h":281.32,"l":280.76,"n":929,"o":281.16,"t":"2026-10-09T19:15:00Z","v":16961,"vw":281.040365},{"c":281.28,"h":281.475,"l":280.918,"n":1341,"o":280.96,"t":"2026-10-09T19:30:00Z","v":27570,"vw":281.185003},{"c":281.3,"h":281.59,"l":280.46,"n":3678,"o":281.26,"t":"2026-10-09T19:45:00Z","v":96557,"vw":281.247908},{"c":281.26,"h":281.26,"l":281.15,"n":101,"o":281.15,"t":"2026-10-09T20:00:00Z","v":230282,"vw":281.25995},{"c":280.375,"h":282.7899,"l":279.9,"n":446,"o":281,"t":"2026-10-12T13:30:00Z","v":14118,"vw":281.039051},{"c":281.65,"h":282.01,"l":280.3225,"n":789,"o":280.37,"t":"2026-10-12T13:45:00Z","v":18717,"vw":281.364239},{"c":282.225,"h":282.55,"l":281.45,"n":714,"o":281.64,"t":"2026-10-12T14:00:00Z","v":17553,"vw":281.949809},{"c":283.5303,"h":283.68,"l":282.1501,"n":865,"o":282.31,"t":"2026-10-12T14:15:00Z","v":19265,"vw":282.744294},{"c":285.16,"h":285.2,"l":283.32,"n":1130,"o":283.48,"t":"2026-10-12T14:30:00Z","v":30797,"vw":284.252142},{"c":284.67,"h":285.15,"l":284.57,"n":877,"o":284.98,"t":"2026-10-12T14:45:00Z","v":23168,"vw":284.839367},{"c":284.56,"h":284.78,"l":284.16,"n":1002,"o":284.64,"t":"2026-10-12T15:00:00Z","v":22071,"vw":284.390048},{"c":284.395,"h":284.86,"l":283.9801,"n":864,"o":284.72,"t":"2026-10-12T15:15:00Z","v":17224,"vw":284.307933},{"c":284.51,"h":284.745,"l":284.225,"n":813,"o":284.395,"t":"2026-10-12T15:30:00Z","v":14660,"vw":284.430684},{"c":285.64,"h":285.81,"l":284.185,"n":877,"o":284.47,"t":"2026-10-12T15:45:00Z","v":18564,"vw":284.863485},{"c":284.62,"h":285.74,"l":284.62,"n":781,"o":285.74,"t":"2026-10-12T16:00:00Z","v":13260,"vw":285.094494},{"c":284.32,"h":285.01,"l":284.31,"n":1019,"o":284.66,"t":"2026-10-12T16:15:00Z","v":27511,"vw":284.587658},{"c":283.74,"h":284.44,"l":283.71,"n":541,"o":284.3,"t":"2026-10-12T16:30:00Z","v":6023,"vw":284.153531},{"c":283.75,"h":284.09,"l":283.53,"n":638,"o":283.765,"t":"2026-10-12T16:45:00Z","v":8512,"vw":283.780952},{"c":284.22,"h":284.23,"l":283.71,"n":496,"o":283.83,"t":"2026-10-12T17:00:00Z","v":7205,"vw":284.08504},{"c":283.94,"h":284.22,"l":283.85,"n":595,"o":284.17,"t":"2026-10-12T17:15:00Z","v":9392,"vw":283.987858},{"c":283.47,"h":284.03,"l":283.47,"n":503,"o":283.9782,"t":"2026-10-12T17:30:00Z","v":8399,"vw":283.707929},{"c":283.741,"h":283.77,"l":283.535,"n":503,"o":283.5772,"t":"2026-10-12T17:45:00Z","v":6854,"vw":283.675459},{"c":283.72,"h":284.01,"l":283.64,"n":588,"o":283.755,"t":"2026-10-12T18:00:00Z","v":7414,"vw":283.793908},{"c":283.16,"h":283.7086,"l":283.1,"n":724,"o":283.65,"t":"2026-10-12T18:15:00Z","v":8502,"vw":283.478582},{"c":283.2,"h":283.3906,"l":283.12,"n":552,"o":283.17,"t":"2026-10-12T18:30:00Z","v":8863,"vw":283.251924},{"c":283.74,"h":283.74,"l":283.13,"n":638,"o":283.26,"t":"2026-10-12T18:45:00Z","v":8957,"vw":283.312777},{"c":283.145,"h":283.73,"l":283.14,"n":967,"o":283.68,"t":"2026-10-12T19:00:00Z","v":13286,"vw":283.466176},{"c":283.52,"h":283.53,"l":283.09,"n":876,"o":283.14,"t":"2026-10-12T19:15:00Z","v":13879,"vw":283.294342},{"c":282.82,"h":283.6827,"l":282.79,"n":1465,"o":283.48,"t":"2026-10-12T19:30:00Z","v":24105,"vw":283.370567},{"c":283.91,"h":283.91,"l":282.73,"n":3472,"o":282.79,"t":"2026-10-12T19:45:00Z","v":86256,"vw":283.377501},{"c":283.87,"h":283.87,"l":283.87,"n":68,"o":283.87,"t":"2026-10-12T20:00:00Z","v":123824,"vw":283.87},{"c":283.75,"h":284.1,"l":283.75,"n":22,"o":284.1,"t":"2026-10-12T20:15:00Z","v":800,"vw":284.039506},{"c":283.7501,"h":283.7501,"l":283.7501,"n":1,"o":283.7501,"t":"2026-10-12T21:00:00Z","v":50,"vw":283.7501},{"c":285.11,"h":285.11,"l":285.11,"n":8,"o":285.11,"t":"2026-10-13T08:00:00Z","v":119,"vw":285.11},{"c":285,"h":285,"l":285,"n":5,"o":285,"t":"2026-10-13T11:00:00Z","v":1493,"vw":285},{"c":286.37,"h":286.9999,"l":284.7002,"n":569,"o":285.51,"t":"2026-10-13T13:30:00Z","v":22811,"vw":285.745582},{"c":285.217,"h":286.39,"l":284.8,"n":786,"o":286.39,"t":"2026-10-13T13:45:00Z","v":19656,"vw":285.480996},{"c":284.98,"h":285.425,"l":284.44,"n":859,"o":285.36,"t":"2026-10-13T14:00:00Z","v":16208,"vw":285.003236},{"c":285.19,"h":285.39,"l":284.8,"n":627,"o":284.92,"t":"2026-10-13T14:15:00Z","v":11751,"vw":285.130707},{"c":286.03,"h":286.03,"l":285,"n":785,"o":285.1979,"t":"2026-10-13T14:30:00Z","v":12410,"vw":285.403816},{"c":286.5925,"h":286.77,"l":285.73,"n":869,"o":285.93,"t":"2026-10-13T14:45:00Z","v":26648,"vw":286.310169},{"c":286.585,"h":286.76,"l":286.36,"n":763,"o":286.54,"t":"2026-10-13T15:00:00Z","v":13010,"vw":286.587338},{"c":286.48,"h":286.65,"l":286.29,"n":927,"o":286.585,"t":"2026-10-13T15:15:00Z","v":19069,"vw":286.449431},{"c":286.94,"h":286.94,"l":286.4601,"n":913,"o":286.48,"t":"2026-10-13T15:30:00Z","v":15988,"vw":286.756233},{"c":286.42,"h":286.98,"l":286.05,"n":1005,"o":286.93,"t":"2026-10-13T15:45:00Z","v":26901,"vw":286.453477},{"c":287.115,"h":287.205,"l":286.37,"n":650,"o":286.55,"t":"2026-10-13T16:00:00Z","v":12449,"vw":286.80541},{"c":287.145,"h":287.37,"l":287,"n":563,"o":287.2,"t":"2026-10-13T16:15:00Z","v":9886,"vw":287.220169},{"c":287.785,"h":287.785,"l":287.15,"n":570,"o":287.15,"t":"2026-10-13T16:30:00Z","v":9615,"vw":287.452477},{"c":287.98,"h":288.2299,"l":287.24,"n":617,"o":287.72,"t":"2026-10-13T16:45:00Z","v":10370,"vw":287.741598},{"c":287.95,"h":288.33,"l":287.82,"n":887,"o":287.93,"t":"2026-10-13T17:00:00Z","v":22363,"vw":288.058292},{"c":288.2769,"h":288.36,"l":287.95,"n":729,"o":288.07,"t":"2026-10-13T17:15:00Z","v":16994,"vw":288.126365},{"c":287.945,"h":288.26,"l":287.625,"n":636,"o":288.26,"t":"2026-10-13T17:30:00Z","v":10580,"vw":287.975209},{"c":287.76,"h":288.03,"l":287.65,"n":558,"o":287.83,"t":"2026-10-13T17:45:00Z","v":6977,"vw":287.866846},{"c":288.49,"h":288.59,"l":287.65,"n":608,"o":287.725,"t":"2026-10-13T18:00:00Z","v":11678,"vw":288.198751},{"c":288.77,"h":288.92,"l":288.47,"n":916,"o":288.7199,"t":"2026-10-13T18:15:00Z","v":26590,"vw":288.628399},{"c":289.18,"h":289.18,"l":288.61,"n":858,"o":288.81,"t":"2026-10-13T18:30:00Z","v":16206,"vw":288.921833},{"c":289.8,"h":289.8,"l":289.045,"n":872,"o":289.19,"t":"2026-10-13T18:45:00Z","v":17233,"vw":289.420722},{"c":289.65,"h":289.87,"l":289.21,"n":1060,"o":289.7201,"t":"2026-10-13T19:00:00Z","v":20319,"vw":289.524922},{"c":289.85,"h":290.18,"l":289.645,"n":2033,"o":289.645,"t":"2026-10-13T19:15:00Z","v":80078,"vw":289.924424},{"c":289.105,"h":290.175,"l":289.02,"n":2210,"o":289.87,"t":"2026-10-13T19:30:00Z","v":77424,"vw":289.830334},{"c":289.07,"h":289.52,"l":288.82,"n":5040,"o":289.085,"t":"2026-10-13T19:45:00Z","v":133047,"vw":289.154675},{"c":288.96,"h":289.08,"l":288.96,"n":83,"o":289.08,"t":"2026-10-13T20:00:00Z","v":219909,"vw":288.96006},{"c":289.01,"h":289.01,"l":289.01,"n":2,"o":289.01,"t":"2026-10-13T20:15:00Z","v":537,"vw":289.01},{"c":288.96,"h":288.96,"l":288.96,"n":2,"o":288.96,"t":"2026-10-13T20:30:00Z","v":251,"vw":288.96},{"c":289.545,"h":290.65,"l":289.43,"n":464,"o":289.43,"t":"2026-10-14T13:30:00Z","v":13780,"vw":289.642417},{"c":289.42,"h":289.85,"l":288.88,"n":714,"o":289.525,"t":"2026-10-14T13:45:00Z","v":13910,"vw":289.343595},{"c":289.51,"h":289.9,"l":288.8615,"n":795,"o":289.25,"t":"2026-10-14T14:00:00Z","v":12649,"vw":289.551017},{"c":290.63,"h":290.878,"l":289.59,"n":1016,"o":289.59,"t":"2026-10-14T14:15:00Z","v":23399,"vw":290.080437},{"c":289.1,"h":290.67,"l":289.1,"n":993,"o":290.67,"t":"2026-10-14T14:30:00Z","v":34924,"vw":289.825633},{"c":289.475,"h":289.9,"l":289.14,"n":867,"o":289.41,"t":"2026-10-14T14:45:00Z","v":17113,"vw":289.479466},{"c":289.54,"h":289.92,"l":289.25,"n":961,"o":289.42,"t":"2026-10-14T15:00:00Z","v":27116,"vw":289.549532},{"c":290.05,"h":290.42,"l":289.455,"n":975,"o":289.59,"t":"2026-10-14T15:15:00Z","v":19645,"vw":290.036805},{"c":290.54,"h":290.63,"l":289.9339,"n":772,"o":290.05,"t":"2026-10-14T15:30:00Z","v":12178,"vw":290.301218},{"c":290.65,"h":290.765,"l":290.31,"n":864,"o":290.62,"t":"2026-10-14T15:45:00Z","v":21417,"vw":290.571426},{"c":290.84,"h":291.07,"l":290.555,"n":860,"o":290.8,"t":"2026-10-14T16:00:00Z","v":13270,"vw":290.870963},{"c":291.315,"h":291.315,"l":290.6601,"n":822,"o":290.875,"t":"2026-10-14T16:15:00Z","v":19892,"vw":290.922323},{"c":291.26,"h":291.7,"l":291.105,"n":857,"o":291.27,"t":"2026-10-14T16:30:00Z","v":15579,"vw":291.347029},{"c":292.055,"h":292.09,"l":291.2365,"n":800,"o":291.35,"t":"2026-10-14T16:45:00Z","v":13302,"vw":291.534456},{"c":291.66,"h":292.055,"l":291.58,"n":820,"o":292.02,"t":"2026-10-14T17:00:00Z","v":15860,"vw":291.783021},{"c":291.13,"h":291.69,"l":290.965,"n":765,"o":291.605,"t":"2026-10-14T17:15:00Z","v":12267,"vw":291.425888},{"c":291.18,"h":291.525,"l":290.95,"n":739,"o":291.25,"t":"2026-10-14T17:30:00Z","v":12298,"vw":291.223385},{"c":290.505,"h":291.39,"l":290.505,"n":823,"o":291.22,"t":"2026-10-14T17:45:00Z","v":12652,"vw":291.099535},{"c":291.06,"h":291.06,"l":290.4803,"n":757,"o":290.52,"t":"2026-10-14T18:00:00Z","v":9962,"vw":290.76532},{"c":291.31,"h":291.6,"l":291.01,"n":846,"o":291.19,"t":"2026-10-14T18:15:00Z","v":14840,"vw":291.288923},{"c":291.505,"h":291.605,"l":291.195,"n":795,"o":291.32,"t":"2026-10-14T18:30:00Z","v":11493,"vw":291.460425},{"c":291.69,"h":291.7,"l":291.235,"n":980,"o":291.505,"t":"2026-10-14T18:45:00Z","v":16825,"vw":291.529625},{"c":291.25,"h":292.08,"l":291.25,"n":1132,"o":291.74,"t":"2026-10-14T19:00:00Z","v":19020,"vw":291.797974},{"c":291.19,"h":291.7679,"l":291.19,"n":1361,"o":291.4,"t":"2026-10-14T19:15:00Z","v":22585,"vw":291.549006},{"c":292.29,"h":292.61,"l":291.25,"n":1797,"o":291.25,"t":"2026-10-14T19:30:00Z","v":37018,"vw":292.010012},{"c":292.6,"h":292.86,"l":291.82,"n":5898,"o":292.285,"t":"2026-10-14T19:45:00Z","v":187632,"vw":292.507674},{"c":292.53,"h":292.53,"l":292.53,"n":110,"o":292.53,"t":"2026-10-14T20:00:00Z","v":262148,"vw":292.53},{"c":293.5,"h":293.5,"l":293,"n":87,"o":293,"t":"2026-10-14T20:45:00Z","v":1401,"vw":293.26573},{"c":293.5,"h":293.5,"l":293.5,"n":7,"o":293.5,"t":"2026-10-14T21:00:00Z","v":59,"vw":293.5},{"c":293.5,"h":293.5,"l":293.49,"n":53,"o":293.5,"t":"2026-10-14T21:45:00Z","v":659,"vw":293.499111},{"c":293.5,"h":293.5,"l":293.5,"n":1,"o":293.5,"t":"2026-10-14T22:00:00Z","v":75,"vw":293.5},{"c":293.5,"h":293.5,"l":293.5,"n":2,"o":293.5,"t":"2026-10-14T22:15:00Z","v":48,"vw":293.5},{"c":293.57,"h":293.57,"l":293.57,"n":1,"o":293.57,"t":"2026-10-15T09:00:00Z","v":40,"vw":293.57},{"c":293.06,"h":293.06,"l":293.06,"n":5,"o":293.06,"t":"2026-10-15T12:30:00Z","v":128,"vw":293.06},{"c":294.63,"h":296.45,"l":293.425,"n":715,"o":294.68,"t":"2026-10-15T13:30:00Z","v":24700,"vw":294.958701},{"c":294.715,"h":295.49,"l":293.98,"n":750,"o":294.64,"t":"2026-10-15T13:45:00Z","v":14017,"vw":294.825907},{"c":295.635,"h":295.71,"l":294.28,"n":999,"o":294.715,"t":"2026-10-15T14:00:00Z","v":15744,"vw":294.885437},{"c":294.975,"h":295.83,"l":294.78,"n":722,"o":295.66,"t":"2026-10-15T14:15:00Z","v":12535,"vw":295.446266},{"c":295.26,"h":295.64,"l":294.905,"n":719,"o":294.98,"t":"2026-10-15T14:30:00Z","v":9628,"vw":295.206901},{"c":295.7,"h":295.9099,"l":295.28,"n":751,"o":295.3313,"t":"2026-10-15T14:45:00Z","v":13515,"vw":295.535575},{"c":295.155,"h":295.84,"l":295.12,"n":814,"o":295.64,"t":"2026-10-15T15:00:00Z","v":12324,"vw":295.480005},{"c":295.03,"h":295.415,"l":294.85,"n":735,"o":295.29,"t":"2026-10-15T15:15:00Z","v":11367,"vw":295.20439},{"c":295.21,"h":295.32,"l":294.75,"n":828,"o":295.1,"t":"2026-10-15T15:30:00Z","v":21123,"vw":295.012291},{"c":294.93,"h":295.59,"l":294.8963,"n":988,"o":295.21,"t":"2026-10-15T15:45:00Z","v":32910,"vw":295.263334},{"c":295.25,"h":295.27,"l":294.94,"n":779,"o":295.01,"t":"2026-10-15T16:00:00Z","v":20209,"vw":295.109643},{"c":295.7,"h":295.72,"l":295.18,"n":668,"o":295.185,"t":"2026-10-15T16:15:00Z","v":14439,"vw":295.514923},{"c":295.38,"h":295.69,"l":295.13,"n":798,"o":295.69,"t":"2026-10-15T16:30:00Z","v":15710,"vw":295.310002},{"c":295.075,"h":295.505,"l":295.04,"n":769,"o":295.47,"t":"2026-10-15T16:45:00Z","v":14347,"vw":295.355701},{"c":294.82,"h":295.515,"l":294.615,"n":1032,"o":295.075,"t":"2026-10-15T17:00:00Z","v":42061,"vw":295.053108},{"c":295.15,"h":295.15,"l":294.11,"n":720,"o":294.64,"t":"2026-10-15T17:15:00Z","v":8939,"vw":294.720726},{"c":295.38,"h":295.5,"l":294.94,"n":826,"o":294.995,"t":"2026-10-15T17:30:00Z","v":18841,"vw":295.150268},{"c":295.615,"h":295.67,"l":295.12,"n":1337,"o":295.385,"t":"2026-10-15T17:45:00Z","v":51882,"vw":295.495299},{"c":295.68,"h":295.72,"l":295.54,"n":952,"o":295.625,"t":"2026-10-15T18:00:00Z","v":17576,"vw":295.600813},{"c":295.26,"h":296.15,"l":295.225,"n":1758,"o":295.695,"t":"2026-10-15T18:15:00Z","v":94344,"vw":295.638754},{"c":295.3,"h":295.685,"l":295.205,"n":830,"o":295.26,"t":"2026-10-15T18:30:00Z","v":17293,"vw":295.422993},{"c":294.76,"h":295.5399,"l":294.53,"n":885,"o":295.31,"t":"2026-10-15T18:45:00Z","v":13693,"vw":295.208687},{"c":295.445,"h":295.55,"l":294.5401,"n":1017,"o":294.7,"t":"2026-10-15T19:00:00Z","v":11780,"vw":295.120959},{"c":296.13,"h":296.24,"l":295.185,"n":1379,"o":295.49,"t":"2026-10-15T19:15:00Z","v":25314,"vw":295.743305},{"c":296.125,"h":296.48,"l":295.975,"n":1796,"o":296.09,"t":"2026-10-15T19:30:00Z","v":35135,"vw":296.170851},{"c":296.52,"h":296.925,"l":295.78,"n":7897,"o":296.125,"t":"2026-10-15T19:45:00Z","v":321941,"vw":296.37194},{"c":296,"h":296.6,"l":295.99,"n":82,"o":296.34,"t":"2026-10-15T20:00:00Z","v":281515,"vw":296.598175},{"c":295.7706,"h":295.7706,"l":295.7706,"n":1,"o":295.7706,"t":"2026-10-15T20:15:00Z","v":79,"vw":295.7706},{"c":296,"h":296,"l":296,"n":4,"o":296,"t":"2026-10-15T20:30:00Z","v":140,"vw":296},{"c":296,"h":296,"l":296,"n":4,"o":296,"t":"2026-10-15T20:45:00Z","v":100,"vw":296},{"c":298.64,"h":299,"l":296.3269,"n":681,"o":296.6,"t":"2026-10-16T13:30:00Z","v":73130,"vw":296.977212},{"c":301.15,"h":301.54,"l":298.9525,"n":1081,"o":299,"t":"2026-10-16T13:45:00Z","v":21019,"vw":300.592513},{"c":300.38,"h":301.32,"l":299.99,"n":1449,"o":301.02,"t":"2026-10-16T14:00:00Z","v":35284,"vw":300.3982},{"c":300.51,"h":301.12,"l":299.99,"n":1242,"o":300.4875,"t":"2026-10-16T14:15:00Z","v":72337,"vw":300.65031},{"c":299.85,"h":301.185,"l":299.85,"n":973,"o":300.7,"t":"2026-10-16T14:30:00Z","v":14957,"vw":300.79834},{"c":300.64,"h":300.69,"l":299.68,"n":902,"o":299.84,"t":"2026-10-16T14:45:00Z","v":26865,"vw":300.102633},{"c":300.56,"h":301,"l":300.1,"n":1129,"o":300.695,"t":"2026-10-16T15:00:00Z","v":32562,"vw":300.497099},{"c":298.44,"h":300.55,"l":298.23,"n":1269,"o":300.425,"t":"2026-10-16T15:15:00Z","v":35921,"vw":299.438544},{"c":298.59,"h":298.99,"l":297.98,"n":1140,"o":298.58,"t":"2026-10-16T15:30:00Z","v":30804,"vw":298.540857},{"c":297.9,"h":298.96,"l":297.9,"n":1101,"o":298.52,"t":"2026-10-16T15:45:00Z","v":38808,"vw":298.474659},{"c":297.745,"h":298.02,"l":297.335,"n":908,"o":297.78,"t":"2026-10-16T16:00:00Z","v":24866,"vw":297.679053},{"c":297.83,"h":298.1228,"l":297.6201,"n":632,"o":297.9,"t":"2026-10-16T16:15:00Z","v":10269,"vw":297.807004},{"c":297.795,"h":298.095,"l":297.42,"n":810,"o":297.9025,"t":"2026-10-16T16:30:00Z","v":13003,"vw":297.763054},{"c":297.88,"h":297.96,"l":297.42,"n":714,"o":297.79,"t":"2026-10-16T16:45:00Z","v":9828,"vw":297.733881},{"c":296.885,"h":298.09,"l":296.42,"n":866,"o":297.79,"t":"2026-10-16T17:00:00Z","v":16190,"vw":297.241523},{"c":297.315,"h":297.43,"l":296.55,"n":1118,"o":296.75,"t":"2026-10-16T17:15:00Z","v":40202,"vw":296.972955},{"c":295.98,"h":297.43,"l":295.81,"n":1777,"o":297.315,"t":"2026-10-16T17:30:00Z","v":57315,"vw":296.682788},{"c":295.61,"h":296.13,"l":294.17,"n":2535,"o":295.98,"t":"2026-10-16T17:45:00Z","v":96324,"vw":295.194244},{"c":296.13,"h":296.39,"l":295.425,"n":892,"o":295.545,"t":"2026-10-16T18:00:00Z","v":14841,"vw":295.967433},{"c":296.31,"h":296.36,"l":295.8325,"n":975,"o":296.13,"t":"2026-10-16T18:15:00Z","v":21549,"vw":296.126346},{"c":296.99,"h":297.01,"l":296.225,"n":824,"o":296.225,"t":"2026-10-16T18:30:00Z","v":15798,"vw":296.542536},{"c":297.485,"h":297.485,"l":296.78,"n":955,"o":296.875,"t":"2026-10-16T18:45:00Z","v":17572,"vw":297.055163},{"c":298.14,"h":298.14,"l":297.41,"n":1273,"o":297.49,"t":"2026-10-16T19:00:00Z","v":35437,"vw":297.767968},{"c":297.29,"h":298.27,"l":297.17,"n":1390,"o":298.17,"t":"2026-10-16T19:15:00Z","v":34354,"vw":297.481514},{"c":298.61,"h":298.6699,"l":297.37,"n":1711,"o":297.37,"t":"2026-10-16T19:30:00Z","v":35821,"vw":297.945715},{"c":299.39,"h":299.72,"l":298.3,"n":4666,"o":298.57,"t":"2026-10-16T19:45:00Z","v":142928,"vw":299.100929},{"c":299.59,"h":299.59,"l":299.39,"n":98,"o":299.39,"t":"2026-10-16T20:00:00Z","v":245547,"vw":299.589436},{"c":299.59,"h":299.59,"l":299.59,"n":1,"o":299.59,"t":"2026-10-16T20:15:00Z","v":798,"vw":299.59},{"c":300,"h":300,"l":300,"n":1,"o":300,"t":"2026-10-16T23:30:00Z","v":40,"vw":300},{"c":300.5,"h":300.5,"l":300.5,"n":5,"o":300.5,"t":"2026-10-19T08:00:00Z","v":507,"vw":300.5},{"c":298.61,"h":300.35,"l":298.6,"n":716,"o":299.57,"t":"2026-10-19T13:30:00Z","v":23427,"vw":299.513958},{"c":299.04,"h":299.6299,"l":298.635,"n":635,"o":298.73,"t":"2026-10-19T13:45:00Z","v":12441,"vw":298.983116},{"c":299.11,"h":299.88,"l":298.58,"n":1021,"o":298.66,"t":"2026-10-19T14:00:00Z","v":25317,"vw":299.414222},{"c":298.535,"h":299.41,"l":298.415,"n":1030,"o":299.19,"t":"2026-10-19T14:15:00Z","v":26838,"vw":299.086585},{"c":298.56,"h":298.69,"l":297.97,"n":879,"o":298.56,"t":"2026-10-19T14:30:00Z","v":22436,"vw":298.44188},{"c":299.225,"h":299.225,"l":298.3,"n":1008,"o":298.51,"t":"2026-10-19T14:45:00Z","v":18593,"vw":298.591058},{"c":300.35,"h":300.46,"l":299.3001,"n":943,"o":299.36,"t":"2026-10-19T15:00:00Z","v":22981,"vw":299.724341},{"c":301.44,"h":301.49,"l":300.355,"n":1042,"o":300.43,"t":"2026-10-19T15:15:00Z","v":24909,"vw":301.013748},{"c":300.568,"h":301.5,"l":300.52,"n":908,"o":301.45,"t":"2026-10-19T15:30:00Z","v":26924,"vw":301.110131},{"c":300.455,"h":300.8,"l":300.27,"n":722,"o":300.605,"t":"2026-10-19T15:45:00Z","v":10426,"vw":300.490978},{"c":300.13,"h":300.455,"l":299.915,"n":506,"o":300.455,"t":"2026-10-19T16:00:00Z","v":6768,"vw":300.124811},{"c":300.445,"h":300.52,"l":300.13,"n":491,"o":300.22,"t":"2026-10-19T16:15:00Z","v":8916,"vw":300.331204},{"c":300.365,"h":300.855,"l":300.15,"n":653,"o":300.565,"t":"2026-10-19T16:30:00Z","v":19959,"vw":300.582987},{"c":300.125,"h":300.545,"l":300,"n":514,"o":300.3251,"t":"2026-10-19T16:45:00Z","v":7987,"vw":300.182384},{"c":300.13,"h":300.47,"l":299.93,"n":524,"o":300.0639,"t":"2026-10-19T17:00:00Z","v":26261,"vw":300.358607},{"c":299.99,"h":300.3444,"l":299.9,"n":527,"o":300.1889,"t":"2026-10-19T17:15:00Z","v":7728,"vw":300.103728},{"c":299.95,"h":300.03,"l":299.75,"n":575,"o":299.96,"t":"2026-10-19T17:30:00Z","v":10365,"vw":299.909091},{"c":300.46,"h":300.665,"l":299.99,"n":880,"o":300.03,"t":"2026-10-19T17:45:00Z","v":45824,"vw":300.525008},{"c":300.195,"h":300.5,"l":300.07,"n":554,"o":300.445,"t":"2026-10-19T18:00:00Z","v":10155,"vw":300.267813},{"c":300.355,"h":300.51,"l":300.19,"n":735,"o":300.29,"t":"2026-10-19T18:15:00Z","v":12677,"vw":300.38269},{"c":300.72,"h":300.84,"l":300.3,"n":656,"o":300.3,"t":"2026-10-19T18:30:00Z","v":15078,"vw":300.460856},{"c":300.585,"h":301.08,"l":300.585,"n":898,"o":300.85,"t":"2026-10-19T18:45:00Z","v":29529,"vw":300.868999},{"c":300.41,"h":300.67,"l":300.115,"n":819,"o":300.5875,"t":"2026-10-19T19:00:00Z","v":14412,"vw":300.383291},{"c":299.59,"h":300.68,"l":299.305,"n":1231,"o":300.68,"t":"2026-10-19T19:15:00Z","v":25872,"vw":299.832043},{"c":299.545,"h":299.9074,"l":299.46,"n":1498,"o":299.66,"t":"2026-10-19T19:30:00Z","v":23628,"vw":299.616163},{"c":298.53,"h":299.825,"l":298.51,"n":5101,"o":299.5,"t":"2026-10-19T19:45:00Z","v":148748,"vw":299.005582},{"c":298.65,"h":298.71,"l":298.65,"n":82,"o":298.71,"t":"2026-10-19T20:00:00Z","v":307855,"vw":298.650008},{"c":299.84,"h":299.84,"l":299.84,"n":1,"o":299.84,"t":"2026-10-19T23:30:00Z","v":65,"vw":299.84},{"c":300.335,"h":301.14,"l":298.805,"n":872,"o":298.87,"t":"2026-10-20T13:30:00Z","v":23055,"vw":299.50536},{"c":299.545,"h":301.21,"l":299.06,"n":820,"o":300.71,"t":"2026-10-20T13:45:00Z","v":23276,"vw":299.933672},{"c":299.43,"h":299.7461,"l":298.87,"n":855,"o":299.495,"t":"2026-10-20T14:00:00Z","v":20325,"vw":299.391161},{"c":298.93,"h":299.815,"l":298.29,"n":881,"o":299.49,"t":"2026-10-20T14:15:00Z","v":18074,"vw":299.140597},{"c":298.86,"h":299.19,"l":298.24,"n":830,"o":299.05,"t":"2026-10-20T14:30:00Z","v":15508,"vw":298.753147},{"c":298.935,"h":299.53,"l":298.68,"n":754,"o":298.77,"t":"2026-10-20T14:45:00Z","v":17715,"vw":299.130622},{"c":297.86,"h":298.93,"l":297.85,"n":980,"o":298.77,"t":"2026-10-20T15:00:00Z","v":21932,"vw":298.46779},{"c":298.1125,"h":298.81,"l":297.77,"n":838,"o":297.91,"t":"2026-10-20T15:15:00Z","v":18335,"vw":298.298648},{"c":298.69,"h":299.07,"l":297.515,"n":856,"o":298.12,"t":"2026-10-20T15:30:00Z","v":21551,"vw":298.203297},{"c":298.815,"h":299.2,"l":298.58,"n":916,"o":298.59,"t":"2026-10-20T15:45:00Z","v":25465,"vw":298.854366},{"c":298.92,"h":299.07,"l":298.52,"n":538,"o":298.81,"t":"2026-10-20T16:00:00Z","v":8296,"vw":298.746194},{"c":298.425,"h":298.95,"l":298.16,"n":740,"o":298.95,"t":"2026-10-20T16:15:00Z","v":16382,"vw":298.464989},{"c":299,"h":299.479,"l":298.45,"n":609,"o":298.45,"t":"2026-10-20T16:30:00Z","v":12291,"vw":298.943756},{"c":298.59,"h":299.43,"l":298.57,"n":667,"o":299.07,"t":"2026-10-20T16:45:00Z","v":13570,"vw":299.015753},{"c":298.2,"h":298.83,"l":298.18,"n":816,"o":298.725,"t":"2026-10-20T17:00:00Z","v":17410,"vw":298.45421},{"c":298.305,"h":298.43,"l":298.14,"n":616,"o":298.2,"t":"2026-10-20T17:15:00Z","v":13460,"vw":298.277311},{"c":298.845,"h":298.93,"l":298.21,"n":797,"o":298.43,"t":"2026-10-20T17:30:00Z","v":19861,"vw":298.555881},{"c":299.7,"h":299.7,"l":298.66,"n":1018,"o":298.835,"t":"2026-10-20T17:45:00Z","v":29623,"vw":299.223902},{"c":300.235,"h":300.32,"l":299.39,"n":1148,"o":299.7,"t":"2026-10-20T18:00:00Z","v":37613,"vw":299.827051},{"c":300.005,"h":300.29,"l":299.76,"n":956,"o":300.29,"t":"2026-10-20T18:15:00Z","v":30512,"vw":300.05395},{"c":300.49,"h":300.625,"l":300.005,"n":1302,"o":300.005,"t":"2026-10-20T18:30:00Z","v":48083,"vw":300.378081},{"c":300.12,"h":300.75,"l":300.06,"n":1151,"o":300.49,"t":"2026-10-20T18:45:00Z","v":34539,"vw":300.395214},{"c":300.73,"h":300.8,"l":300.06,"n":1246,"o":300.12,"t":"2026-10-20T19:00:00Z","v":35138,"vw":300.393521},{"c":301.01,"h":301.34,"l":300.63,"n":1481,"o":300.755,"t":"2026-10-20T19:15:00Z","v":42490,"vw":300.943336},{"c":301.885,"h":301.9075,"l":300.97,"n":1842,"o":301.06,"t":"2026-10-20T19:30:00Z","v":50359,"vw":301.409375},{"c":302.63,"h":302.76,"l":301.635,"n":5012,"o":301.83,"t":"2026-10-20T19:45:00Z","v":152073,"vw":302.337158},{"c":302.58,"h":302.58,"l":302.5,"n":89,"o":302.51,"t":"2026-10-20T20:00:00Z","v":180869,"vw":302.578903},{"c":299.2697,"h":299.2697,"l":299.2697,"n":1,"o":299.2697,"t":"2026-10-20T22:30:00Z","v":78,"vw":299.2697},{"c":301.83,"h":302.48,"l":301.24,"n":495,"o":301.77,"t":"2026-10-21T13:30:00Z","v":17113,"vw":301.861956},{"c":302.4805,"h":302.85,"l":301.51,"n":612,"o":301.77,"t":"2026-10-21T13:45:00Z","v":14046,"vw":302.221999},{"c":302.53,"h":302.53,"l":301.765,"n":644,"o":302.25,"t":"2026-10-21T14:00:00Z","v":12908,"vw":302.086057},{"c":300.8367,"h":302.53,"l":300.79,"n":527,"o":302.53,"t":"2026-10-21T14:15:00Z","v":9877,"vw":301.541795},{"c":301.17,"h":301.82,"l":300.8271,"n":586,"o":300.8271,"t":"2026-10-21T14:30:00Z","v":8227,"vw":301.379211},{"c":302.095,"h":302.34,"l":301.23,"n":518,"o":301.23,"t":"2026-10-21T14:45:00Z","v":8990,"vw":301.92545},{"c":301.71,"h":302.1766,"l":301.5032,"n":498,"o":302.1766,"t":"2026-10-21T15:00:00Z","v":7283,"vw":301.773204},{"c":301.89,"h":301.98,"l":301.59,"n":543,"o":301.64,"t":"2026-10-21T15:15:00Z","v":8927,"vw":301.746423},{"c":301.64,"h":301.9,"l":301.26,"n":580,"o":301.89,"t":"2026-10-21T15:30:00Z","v":18549,"vw":301.557951},{"c":301.86,"h":301.93,"l":301.52,"n":465,"o":301.76,"t":"2026-10-21T15:45:00Z","v":8735,"vw":301.801312},{"c":302.45,"h":302.45,"l":301.98,"n":453,"o":302.01,"t":"2026-10-21T16:00:00Z","v":6331,"vw":302.129235},{"c":302.64,"h":302.78,"l":302.45,"n":600,"o":302.475,"t":"2026-10-21T16:15:00Z","v":12218,"vw":302.660053},{"c":302.64,"h":302.74,"l":302.145,"n":718,"o":302.64,"t":"2026-10-21T16:30:00Z","v":14241,"vw":302.407769},{"c":302.77,"h":302.8,"l":302.37,"n":715,"o":302.54,"t":"2026-10-21T16:45:00Z","v":11953,"vw":302.592864},{"c":302.64,"h":302.8,"l":302.4,"n":438,"o":302.78,"t":"2026-10-21T17:00:00Z","v":7219,"vw":302.593937},{"c":302.89,"h":302.895,"l":302.55,"n":549,"o":302.635,"t":"2026-10-21T17:15:00Z","v":12676,"vw":302.754031},{"c":303.755,"h":303.755,"l":302.85,"n":850,"o":302.93,"t":"2026-10-21T17:30:00Z","v":19432,"vw":303.34198},{"c":303.59,"h":303.93,"l":303.45,"n":712,"o":303.785,"t":"2026-10-21T17:45:00Z","v":16219,"vw":303.676638},{"c":303.525,"h":303.69,"l":303.24,"n":730,"o":303.51,"t":"2026-10-21T18:00:00Z","v":15835,"vw":303.462257},{"c":302.9668,"h":303.68,"l":302.84,"n":634,"o":303.525,"t":"2026-10-21T18:15:00Z","v":10522,"vw":303.182879},{"c":302.9,"h":303.16,"l":302.8,"n":724,"o":302.98,"t":"2026-10-21T18:30:00Z","v":12950,"vw":303.000366},{"c":302.15,"h":303.05,"l":302.13,"n":842,"o":302.895,"t":"2026-10-21T18:45:00Z","v":15002,"vw":302.722185},{"c":301.74,"h":302.265,"l":301.58,"n":1017,"o":302.12,"t":"2026-10-21T19:00:00Z","v":15661,"vw":301.94228},{"c":301.66,"h":302.01,"l":301.4,"n":1204,"o":301.89,"t":"2026-10-21T19:15:00Z","v":23812,"vw":301.664671},{"c":302.15,"h":302.24,"l":301.66,"n":1356,"o":301.66,"t":"2026-10-21T19:30:00Z","v":20926,"vw":301.902805},{"c":302.62,"h":302.8,"l":301.88,"n":3988,"o":302.14,"t":"2026-10-21T19:45:00Z","v":92344,"vw":302.504359},{"c":302.36,"h":302.66,"l":302.36,"n":70,"o":302.57,"t":"2026-10-21T20:00:00Z","v":216272,"vw":302.659278},{"c":299.69,"h":300.4,"l":298,"n":20,"o":300.4,"t":"2026-10-22T13:00:00Z","v":894,"vw":299.629172},{"c":302.28,"h":304.1976,"l":302.02,"n":670,"o":302.86,"t":"2026-10-22T13:30:00Z","v":52544,"vw":302.889724},{"c":304.22,"h":304.25,"l":302.19,"n":672,"o":302.19,"t":"2026-10-22T13:45:00Z","v":16476,"vw":303.383797},{"c":304.35,"h":304.35,"l":303.26,"n":767,"o":304.2248,"t":"2026-10-22T14:00:00Z","v":9673,"vw":303.732419},{"c":303.23,"h":304.73,"l":303.23,"n":718,"o":304.49,"t":"2026-10-22T14:15:00Z","v":10053,"vw":303.962283},{"c":303.275,"h":303.62,"l":302.8208,"n":846,"o":303.33,"t":"2026-10-22T14:30:00Z","v":13329,"vw":303.182286},{"c":304.2,"h":304.3899,"l":303.275,"n":740,"o":303.31,"t":"2026-10-22T14:45:00Z","v":14719,"vw":303.728931},{"c":304.28,"h":304.6756,"l":303.96,"n":699,"o":304.2,"t":"2026-10-22T15:00:00Z","v":8101,"vw":304.34836},{"c":305.8799,"h":305.88,"l":304.4,"n":1135,"o":304.4,"t":"2026-10-22T15:15:00Z","v":27147,"vw":304.972062},{"c":305.1,"h":305.725,"l":304.9,"n":860,"o":305.725,"t":"2026-10-22T15:30:00Z","v":13158,"vw":305.357291},{"c":306.2,"h":306.295,"l":305.055,"n":822,"o":305.22,"t":"2026-10-22T15:45:00Z","v":9710,"vw":305.720722},{"c":306.44,"h":306.83,"l":306.18,"n":835,"o":306.34,"t":"2026-10-22T16:00:00Z","v":10779,"vw":306.476539},{"c":307.5399,"h":307.5399,"l":306.4418,"n":585,"o":306.7,"t":"2026-10-22T16:15:00Z","v":9022,"vw":306.911933},{"c":306.87,"h":307.4946,"l":306.73,"n":843,"o":307.38,"t":"2026-10-22T16:30:00Z","v":12058,"vw":307.044962},{"c":307.13,"h":307.32,"l":306.61,"n":1022,"o":306.99,"t":"2026-10-22T16:45:00Z","v":18620,"vw":307.067641},{"c":306.36,"h":307.13,"l":306.165,"n":831,"o":307.13,"t":"2026-10-22T17:00:00Z","v":12787,"vw":306.492846},{"c":306.92,"h":307.07,"l":306.06,"n":817,"o":306.35,"t":"2026-10-22T17:15:00Z","v":12827,"vw":306.555075},{"c":307.325,"h":307.5,"l":306.955,"n":842,"o":307.105,"t":"2026-10-22T17:30:00Z","v":14851,"vw":307.25361},{"c":307.76,"h":307.76,"l":306.91,"n":686,"o":307.21,"t":"2026-10-22T17:45:00Z","v":10349,"vw":307.249732},{"c":307.84,"h":307.865,"l":306.97,"n":820,"o":307.7575,"t":"2026-10-22T18:00:00Z","v":15209,"vw":307.544856},{"c":308.32,"h":308.36,"l":307.57,"n":881,"o":307.71,"t":"2026-10-22T18:15:00Z","v":12533,"vw":308.042573},{"c":306.9826,"h":308.28,"l":306.71,"n":853,"o":308.28,"t":"2026-10-22T18:30:00Z","v":17353,"vw":307.508731},{"c":306.965,"h":307.23,"l":306.675,"n":971,"o":306.78,"t":"2026-10-22T18:45:00Z","v":26772,"vw":306.918102},{"c":307.1,"h":307.47,"l":306.7,"n":1206,"o":306.88,"t":"2026-10-22T19:00:00Z","v":35345,"vw":307.055478},{"c":306.875,"h":307.76,"l":306.745,"n":1224,"o":307.21,"t":"2026-10-22T19:15:00Z","v":28774,"vw":307.183582},{"c":306.99,"h":307.63,"l":306.72,"n":1929,"o":306.92,"t":"2026-10-22T19:30:00Z","v":52893,"vw":307.050102},{"c":308.19,"h":308.28,"l":306.88,"n":5466,"o":306.975,"t":"2026-10-22T19:45:00Z","v":144004,"vw":307.705505},{"c":308.22,"h":308.22,"l":308.14,"n":76,"o":308.14,"t":"2026-10-22T20:00:00Z","v":228463,"vw":308.219598}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.8580851063829784,"strike":337.06382978723406,"iv":0.28038808510638297,"gamma":0.009386382978723405,"theta":-0.10113829787234042,"vega":0.19934893617021276,"rho":0.032831903259741224,"breakevenPct":9.961039158269092},{"delta":0.2,"premium":2.642659574468085,"strike":331.74468085106383,"iv":0.2805476595744681,"gamma":0.011354468085106383,"theta":-0.1229468085106383,"vega":0.24110425531914897,"rho":0.04396154524704346,"breakevenPct":8.489825587415439},{"delta":0.25,"premium":3.515776892430279,"strike":327.3227091633466,"iv":0.2787526693227092,"gamma":0.012910278884462152,"theta":-0.13845314741035855,"vega":0.2719882071713148,"rho":0.05512643854941219,"breakevenPct":7.33842257341407},{"delta":0.3,"premium":4.4321115537848605,"strike":323.3386454183267,"iv":0.2760036653386454,"gamma":0.014264860557768926,"theta":-0.1508834262948207,"vega":0.2975658964143426,"rho":0.06630853785080147,"breakevenPct":6.343117569304884},{"delta":0.35,"premium":5.423188854489164,"strike":319.4984520123839,"iv":0.27450247678018574,"gamma":0.015420061919504645,"theta":-0.16267925696594426,"vega":0.32038427244582046,"rho":0.07747891179383457,"breakevenPct":5.418740142389535},{"delta":0.4,"premium":6.800897832817339,"strike":316.40247678018574,"iv":0.2794560371517028,"gamma":0.01554390092879257,"theta":-0.17119318885448917,"vega":0.3289291640866873,"rho":0.08858863233993869,"breakevenPct":4.861259688859597},{"delta":0.45,"premium":8.178606811145512,"strike":313.30650154798764,"iv":0.2844095975232198,"gamma":0.015667739938080495,"theta":-0.17970712074303405,"vega":0.3374740557275542,"rho":0.0996983528860428,"breakevenPct":4.30377923532966},{"delta":0.5,"premium":9.556315789473686,"strike":310.2105263157895,"iv":0.2893631578947369,"gamma":0.015791578947368424,"theta":-0.18822105263157896,"vega":0.3460189473684211,"rho":0.11080807343214692,"breakevenPct":3.746298781799723},{"delta":0.55,"premium":11.499699799866582,"strike":306.8912608405604,"iv":0.29423875917278186,"gamma":0.015240426951300868,"theta":-0.18861347565043363,"vega":0.33854836557705137,"rho":0.1216459478957877,"breakevenPct":3.2999028747086214},{"delta":0.6,"premium":13.48435623749166,"strike":303.55570380253505,"iv":0.29910867244829886,"gamma":0.014640026684456305,"theta":-0.1884133422281521,"vega":0.3299092728485657,"rho":0.13246398809590107,"breakevenPct":2.8616118486881654},{"delta":0.65,"premium":15.469012675116744,"strike":300.22014676450965,"iv":0.3039785857238159,"gamma":0.014039626417611742,"theta":-0.18821320880587059,"vega":0.32127018012008,"rho":0.14328202829601447,"breakevenPct":2.4233208226677085},{"delta":0.7,"premium":18.17415949960907,"strike":296.34870992963255,"iv":0.3064907740422205,"gamma":0.012904612978889759,"theta":-0.1781224394057858,"vega":0.2972587177482408,"rho":0.15362665498859296,"breakevenPct":2.0449255172414427},{"delta":0.75,"premium":20.930218921032054,"strike":292.43940578577013,"iv":0.3088363565285379,"gamma":0.01173182173573104,"theta":-0.16733275996872557,"vega":0.27216098514464426,"rho":0.16393782847828356,"breakevenPct":1.670762671728684},{"delta":0.8,"premium":23.965156950672647,"strike":288.31390134529147,"iv":0.30739991031390135,"gamma":0.010376143497757846,"theta":-0.15162995515695066,"vega":0.2402965919282511,"rho":0.17407261138288277,"breakevenPct":1.3169354019739394},{"delta":0.85,"premium":27.462914798206274,"strike":283.82959641255604,"iv":0.29968690582959645,"gamma":0.008716950672645742,"theta":-0.12777345291479822,"vega":0.19720242152466372,"rho":0.18391466097605372,"breakevenPct":0.9968565345410063},{"delta":0.9,"premium":32.084715639810426,"strike":278.2701421800948,"iv":0.29908530805687206,"gamma":0.006815639810426541,"theta":-0.10421706161137441,"vega":0.15173341232227489,"rho":0.19291536179899255,"breakevenPct":0.6926409123045787}],"put":[{"delta":0.1,"premium":1.5077760497667188,"strike":273.54587869362365,"iv":0.3473597200622084,"gamma":0.005757387247278383,"theta":-0.0863552099533437,"vega":0.1502665629860031,"rho":-0.026833794502004706,"breakevenPct":11.73898428270168},{"delta":0.15,"premium":2.3948863636363638,"strike":281.07323232323233,"iv":0.33988030303030303,"gamma":0.00786489898989899,"theta":-0.1125645202020202,"vega":0.2015506313131313,"rho":-0.04024035386446291,"breakevenPct":9.584599974175612},{"delta":0.2,"premium":3.247159090909091,"strike":287.3863636363636,"iv":0.3209409090909091,"gamma":0.010011363636363638,"theta":-0.12588522727272727,"vega":0.24126022727272728,"rho":-0.05363094398677615,"breakevenPct":7.8128594687384005},{"delta":0.25,"premium":4.3546969696969695,"strike":292.219696969697,"iv":0.31496454545454544,"gamma":0.011432727272727271,"theta":-0.13919113636363636,"vega":0.2721280303030303,"rho":-0.06706527703715631,"breakevenPct":6.604049055869199},{"delta":0.3,"premium":5.642575757575757,"strike":296.00757575757575,"iv":0.3181463636363636,"gamma":0.012341818181818181,"theta":-0.1524865909090909,"vega":0.2967492424242424,"rho":-0.08053051379439605,"breakevenPct":5.79294010771528},{"delta":0.35,"premium":6.930454545454545,"strike":299.79545454545456,"iv":0.32132818181818185,"gamma":0.01325090909090909,"theta":-0.16578204545454545,"vega":0.32137045454545454,"rho":-0.09399575055163578,"breakevenPct":4.981831159561361},{"delta":0.4,"premium":8.364743138634765,"strike":303.3286418015482,"iv":0.3170063335679099,"gamma":0.013832582688247712,"theta":-0.1665,"vega":0.3306554539057002,"rho":-0.10750754810516862,"breakevenPct":4.3008569648584105},{"delta":0.45,"premium":9.807389162561577,"strike":306.8472906403941,"iv":0.312256157635468,"gamma":0.014395566502463054,"theta":-0.1665,"vega":0.3390650246305419,"rho":-0.121022003463141,"breakevenPct":3.6273111810289826},{"delta":0.5,"premium":11.294522378089514,"strike":310.34736138944555,"iv":0.3075831663326653,"gamma":0.014886105544422178,"theta":-0.1656489645958584,"vega":0.34580106880427525,"rho":-0.13455392907922117,"breakevenPct":2.97422652282266},{"delta":0.55,"premium":13.164929859719443,"strike":313.687374749499,"iv":0.30357515030060117,"gamma":0.01475250501002004,"theta":-0.15746593186372745,"vega":0.3381190380761523,"rho":-0.14823636768822998,"breakevenPct":2.497422331523093},{"delta":0.6,"premium":15.035337341349369,"strike":317.0273881095524,"iv":0.29956713426853704,"gamma":0.014618904475617903,"theta":-0.1492828991315965,"vega":0.3304370073480294,"rho":-0.1619188062972388,"breakevenPct":2.0206181402235264},{"delta":0.65,"premium":17.0542372881356,"strike":320.46610169491527,"iv":0.29643347457627117,"gamma":0.014369491525423729,"theta":-0.1406716101694915,"vega":0.32103644067796605,"rho":-0.17569062293484922,"breakevenPct":1.5599687214393467},{"delta":0.7,"premium":20.27457627118644,"strike":324.70338983050846,"iv":0.3003741525423729,"gamma":0.013183050847457628,"theta":-0.12859533898305084,"vega":0.2977313559322034,"rho":-0.19018558907660008,"breakevenPct":1.2300260984614861},{"delta":0.75,"premium":23.494915254237288,"strike":328.9406779661017,"iv":0.3043148305084746,"gamma":0.011996610169491525,"theta":-0.11651906779661016,"vega":0.27442627118644064,"rho":-0.20468055521835093,"breakevenPct":0.9000834754836248},{"delta":0.8,"premium":28.385327455919402,"strike":334.7229219143577,"iv":0.3130928211586902,"gamma":0.010235894206549115,"theta":-0.10003967254408058,"vega":0.24082921914357677,"rho":-0.22037270895284475,"breakevenPct":0.610734391526098},{"delta":0.85,"premium":34.95913838120104,"strike":342.1148825065274,"iv":0.32958276762402083,"gamma":0.00813472584856397,"theta":-0.08258903394255876,"vega":0.20214412532637074,"rho":-0.23732144321500936,"breakevenPct":0.3452909852292665},{"delta":0.9,"premium":50.588135593220336,"strike":358.3898305084746,"iv":0.3909008474576271,"gamma":0.005141525423728814,"theta":-0.06713983050847458,"vega":0.15228983050847458,"rho":-0.2612210112935008,"breakevenPct":0.13571639891823026}]},"raw":{"call":[{"delta":0.15,"premium":1.8580851063829784,"strike":337.06382978723406,"iv":0.28038808510638297,"gamma":0.009386382978723405,"theta":-0.10113829787234042,"vega":0.19934893617021276,"rho":0.032831903259741224,"breakevenPct":9.961039158269092},{"delta":0.2,"premium":2.642659574468085,"strike":331.74468085106383,"iv":0.2805476595744681,"gamma":0.011354468085106383,"theta":-0.1229468085106383,"vega":0.24110425531914897,"rho":0.04396154524704346,"breakevenPct":8.489825587415439},{"delta":0.25,"premium":3.515776892430279,"strike":327.3227091633466,"iv":0.2787526693227092,"gamma":0.012910278884462152,"theta":-0.13845314741035855,"vega":0.2719882071713148,"rho":0.05512643854941219,"breakevenPct":7.33842257341407},{"delta":0.3,"premium":4.4321115537848605,"strike":323.3386454183267,"iv":0.2760036653386454,"gamma":0.014264860557768926,"theta":-0.1508834262948207,"vega":0.2975658964143426,"rho":0.06630853785080147,"breakevenPct":6.343117569304884},{"delta":0.35,"premium":5.423188854489164,"strike":319.4984520123839,"iv":0.27450247678018574,"gamma":0.015420061919504645,"theta":-0.16267925696594426,"vega":0.32038427244582046,"rho":0.07747891179383457,"breakevenPct":5.418740142389535},{"delta":0.4,"premium":6.800897832817339,"strike":316.40247678018574,"iv":0.2794560371517028,"gamma":0.01554390092879257,"theta":-0.17119318885448917,"vega":0.3289291640866873,"rho":0.08858863233993869,"breakevenPct":4.861259688859597},{"delta":0.45,"premium":8.178606811145512,"strike":313.30650154798764,"iv":0.2844095975232198,"gamma":0.015667739938080495,"theta":-0.17970712074303405,"vega":0.3374740557275542,"rho":0.0996983528860428,"breakevenPct":4.30377923532966},{"delta":0.5,"premium":9.556315789473686,"strike":310.2105263157895,"iv":0.2893631578947369,"gamma":0.015791578947368424,"theta":-0.18822105263157896,"vega":0.3460189473684211,"rho":0.11080807343214692,"breakevenPct":3.746298781799723},{"delta":0.55,"premium":11.499699799866582,"strike":306.8912608405604,"iv":0.29423875917278186,"gamma":0.015240426951300868,"theta":-0.18861347565043363,"vega":0.33854836557705137,"rho":0.1216459478957877,"breakevenPct":3.2999028747086214},{"delta":0.6,"premium":13.48435623749166,"strike":303.55570380253505,"iv":0.29910867244829886,"gamma":0.014640026684456305,"theta":-0.1884133422281521,"vega":0.3299092728485657,"rho":0.13246398809590107,"breakevenPct":2.8616118486881654},{"delta":0.65,"premium":15.469012675116744,"strike":300.22014676450965,"iv":0.3039785857238159,"gamma":0.014039626417611742,"theta":-0.18821320880587059,"vega":0.32127018012008,"rho":0.14328202829601447,"breakevenPct":2.4233208226677085},{"delta":0.7,"premium":18.17415949960907,"strike":296.34870992963255,"iv":0.3064907740422205,"gamma":0.012904612978889759,"theta":-0.1781224394057858,"vega":0.2972587177482408,"rho":0.15362665498859296,"breakevenPct":2.0449255172414427},{"delta":0.75,"premium":20.930218921032054,"strike":292.43940578577013,"iv":0.3088363565285379,"gamma":0.01173182173573104,"theta":-0.16733275996872557,"vega":0.27216098514464426,"rho":0.16393782847828356,"breakevenPct":1.670762671728684},{"delta":0.8,"premium":23.965156950672647,"strike":288.31390134529147,"iv":0.30739991031390135,"gamma":0.010376143497757846,"theta":-0.15162995515695066,"vega":0.2402965919282511,"rho":0.17407261138288277,"breakevenPct":1.3169354019739394},{"delta":0.85,"premium":27.462914798206274,"strike":283.82959641255604,"iv":0.29968690582959645,"gamma":0.008716950672645742,"theta":-0.12777345291479822,"vega":0.19720242152466372,"rho":0.18391466097605372,"breakevenPct":0.9968565345410063},{"delta":0.9,"premium":32.084715639810426,"strike":278.2701421800948,"iv":0.29908530805687206,"gamma":0.006815639810426541,"theta":-0.10421706161137441,"vega":0.15173341232227489,"rho":0.19291536179899255,"breakevenPct":0.6926409123045787}],"put":[{"delta":0.1,"premium":1.5077760497667188,"strike":273.54587869362365,"iv":0.3473597200622084,"gamma":0.005757387247278383,"theta":-0.0863552099533437,"vega":0.1502665629860031,"rho":-0.026833794502004706,"breakevenPct":11.73898428270168},{"delta":0.15,"premium":2.3948863636363638,"strike":281.07323232323233,"iv":0.33988030303030303,"gamma":0.00786489898989899,"theta":-0.1125645202020202,"vega":0.2015506313131313,"rho":-0.04024035386446291,"breakevenPct":9.584599974175612},{"delta":0.2,"premium":3.247159090909091,"strike":287.3863636363636,"iv":0.3209409090909091,"gamma":0.010011363636363638,"theta":-0.12588522727272727,"vega":0.24126022727272728,"rho":-0.05363094398677615,"breakevenPct":7.8128594687384005},{"delta":0.25,"premium":4.3546969696969695,"strike":292.219696969697,"iv":0.31496454545454544,"gamma":0.011432727272727271,"theta":-0.13919113636363636,"vega":0.2721280303030303,"rho":-0.06706527703715631,"breakevenPct":6.604049055869199},{"delta":0.3,"premium":5.642575757575757,"strike":296.00757575757575,"iv":0.3181463636363636,"gamma":0.012341818181818181,"theta":-0.1524865909090909,"vega":0.2967492424242424,"rho":-0.08053051379439605,"breakevenPct":5.79294010771528},{"delta":0.35,"premium":6.930454545454545,"strike":299.79545454545456,"iv":0.32132818181818185,"gamma":0.01325090909090909,"theta":-0.16578204545454545,"vega":0.32137045454545454,"rho":-0.09399575055163578,"breakevenPct":4.981831159561361},{"delta":0.4,"premium":8.364743138634765,"strike":303.3286418015482,"iv":0.3170063335679099,"gamma":0.013832582688247712,"theta":-0.1665,"vega":0.3306554539057002,"rho":-0.10750754810516862,"breakevenPct":4.3008569648584105},{"delta":0.45,"premium":9.807389162561577,"strike":306.8472906403941,"iv":0.312256157635468,"gamma":0.014395566502463054,"theta":-0.1665,"vega":0.3390650246305419,"rho":-0.121022003463141,"breakevenPct":3.6273111810289826},{"delta":0.5,"premium":11.294522378089514,"strike":310.34736138944555,"iv":0.3075831663326653,"gamma":0.014886105544422178,"theta":-0.1656489645958584,"vega":0.34580106880427525,"rho":-0.13455392907922117,"breakevenPct":2.97422652282266},{"delta":0.55,"premium":13.164929859719443,"strike":313.687374749499,"iv":0.30357515030060117,"gamma":0.01475250501002004,"theta":-0.15746593186372745,"vega":0.3381190380761523,"rho":-0.14823636768822998,"breakevenPct":2.497422331523093},{"delta":0.6,"premium":15.035337341349369,"strike":317.0273881095524,"iv":0.29956713426853704,"gamma":0.014618904475617903,"theta":-0.1492828991315965,"vega":0.3304370073480294,"rho":-0.1619188062972388,"breakevenPct":2.0206181402235264},{"delta":0.65,"premium":17.0542372881356,"strike":320.46610169491527,"iv":0.29643347457627117,"gamma":0.014369491525423729,"theta":-0.1406716101694915,"vega":0.32103644067796605,"rho":-0.17569062293484922,"breakevenPct":1.5599687214393467},{"delta":0.7,"premium":20.27457627118644,"strike":324.70338983050846,"iv":0.3003741525423729,"gamma":0.013183050847457628,"theta":-0.12859533898305084,"vega":0.2977313559322034,"rho":-0.19018558907660008,"breakevenPct":1.2300260984614861},{"delta":0.75,"premium":23.494915254237288,"strike":328.9406779661017,"iv":0.3043148305084746,"gamma":0.011996610169491525,"theta":-0.11651906779661016,"vega":0.27442627118644064,"rho":-0.20468055521835093,"breakevenPct":0.9000834754836248},{"delta":0.8,"premium":28.385327455919402,"strike":334.7229219143577,"iv":0.3130928211586902,"gamma":0.010235894206549115,"theta":-0.10003967254408058,"vega":0.24082921914357677,"rho":-0.22037270895284475,"breakevenPct":0.610734391526098},{"delta":0.85,"premium":34.95913838120104,"strike":342.1148825065274,"iv":0.32958276762402083,"gamma":0.00813472584856397,"theta":-0.08258903394255876,"vega":0.20214412532637074,"rho":-0.23732144321500936,"breakevenPct":0.3452909852292665},{"delta":0.9,"premium":50.588135593220336,"strike":358.3898305084746,"iv":0.3909008474576271,"gamma":0.005141525423728814,"theta":-0.06713983050847458,"vega":0.15228983050847458,"rho":-0.2612210112935008,"breakevenPct":0.13571639891823026}]}},"errors":["fundamentals:provider_http_404"],"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"}}