{"symbol":"CEG","url":"https://intraalpha.com/companies/CEG","capturedAt":"2026-10-16T00:25:17.564Z","state":"ready","quote":{"symbol":"CEG","last_price":275.54,"prev_close":279.54,"regular_close":275,"change":-4,"change_pct":-1.4309,"regular_change":-4.54,"regular_change_pct":-1.6241,"extended_change":0.54,"extended_change_pct":0.1964,"bid":275,"ask":276.4,"bid_size":160,"ask_size":40,"volume":4078480,"vwap":273.024273,"open":275.245,"high":276.62,"low":267.61,"close":275,"trade_count":92145,"last_trade_at":"2026-10-15T23:56:41.087848563Z","last_quote_at":"2026-10-15T23:56:40.971426643Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T20:25:11.089253378-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"CEG","fetched_at":"2026-10-16T00:21:41.812098+00:00","name":"Constellation Energy Corp","exchange":"NASDAQ","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - INDEPENDENT POWER PRODUCERS","country":"USA","description":"Constellation Energy Corporation is an energy producer in the United States. The company is headquartered in Baltimore, Maryland.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":95312232000,"ebitda":7952000000,"pe_ratio":27.82,"peg_ratio":3.742,"book_value":90,"dividend_per_share":1.629,"dividend_yield":0.0058,"eps":9.67,"revenue_ttm":31270001000,"gross_profit_ttm":6913000000,"profit_margin":0.111,"operating_margin_ttm":0.0866,"return_on_assets_ttm":0.0389,"return_on_equity_ttm":0.151,"quarterly_earnings_growth":-0.468,"quarterly_revenue_growth":0.23,"analyst_target_price":341.53,"analyst_number":6,"beta":1.129,"fifty_two_week_high":403.79,"fifty_two_week_low":228.28,"fifty_day_ma":275.29,"two_hundred_day_ma":285.06,"shares_outstanding":354307000,"forward_pe":20.66,"price_to_sales":3.048,"price_to_book":3.155,"ev_to_revenue":3.994,"ev_to_ebitda":15.18},"optionObservedAt":"2026-10-15T19:54:37.718Z","bars":[{"c":288,"h":289,"l":287.46,"n":466,"o":287.65,"t":"2026-10-09T08:00:00Z","v":7221,"vw":287.99245},{"c":289.96,"h":289.96,"l":288,"n":51,"o":288,"t":"2026-10-09T08:05:00Z","v":1512,"vw":289.349526},{"c":289.82,"h":289.85,"l":289.82,"n":9,"o":289.85,"t":"2026-10-09T08:10:00Z","v":251,"vw":289.825},{"c":290,"h":290,"l":290,"n":8,"o":290,"t":"2026-10-09T08:20:00Z","v":171,"vw":290},{"c":289.96,"h":289.96,"l":289.5,"n":19,"o":289.52,"t":"2026-10-09T08:25:00Z","v":410,"vw":289.632406},{"c":290,"h":290,"l":290,"n":3,"o":290,"t":"2026-10-09T08:30:00Z","v":117,"vw":290},{"c":289.5,"h":289.98,"l":289.5,"n":15,"o":289.98,"t":"2026-10-09T08:45:00Z","v":505,"vw":289.57026},{"c":289.5,"h":289.5,"l":289.5,"n":19,"o":289.5,"t":"2026-10-09T08:50:00Z","v":417,"vw":289.5},{"c":289.98,"h":289.98,"l":289.98,"n":12,"o":289.98,"t":"2026-10-09T08:55:00Z","v":169,"vw":289.98},{"c":289.5,"h":289.5,"l":289.5,"n":7,"o":289.5,"t":"2026-10-09T09:05:00Z","v":224,"vw":289.5},{"c":289.72,"h":289.72,"l":289.72,"n":2,"o":289.72,"t":"2026-10-09T09:10:00Z","v":60,"vw":289.72},{"c":289.5,"h":289.73,"l":289.35,"n":5,"o":289.35,"t":"2026-10-09T09:15:00Z","v":273,"vw":289.539615},{"c":289.3,"h":289.3,"l":289.3,"n":3,"o":289.3,"t":"2026-10-09T09:45:00Z","v":122,"vw":289.3},{"c":289.25,"h":289.25,"l":289.1,"n":13,"o":289.1,"t":"2026-10-09T10:10:00Z","v":226,"vw":289.206522},{"c":289,"h":289.1,"l":289,"n":18,"o":289.1,"t":"2026-10-09T10:20:00Z","v":151,"vw":289.052941},{"c":288.2,"h":288.21,"l":288.2,"n":8,"o":288.21,"t":"2026-10-09T10:30:00Z","v":155,"vw":288.206452},{"c":288.18,"h":288.18,"l":288.18,"n":3,"o":288.18,"t":"2026-10-09T10:35:00Z","v":55,"vw":288.18},{"c":288.12,"h":288.12,"l":288.12,"n":1,"o":288.12,"t":"2026-10-09T10:40:00Z","v":50,"vw":288.12},{"c":288.85,"h":288.85,"l":288.85,"n":1,"o":288.85,"t":"2026-10-09T10:45:00Z","v":79,"vw":288.85},{"c":288.13,"h":288.13,"l":288.13,"n":1,"o":288.13,"t":"2026-10-09T10:50:00Z","v":73,"vw":288.13},{"c":288.64,"h":288.7,"l":288.12,"n":9,"o":288.12,"t":"2026-10-09T10:55:00Z","v":409,"vw":288.550409},{"c":288,"h":288.7,"l":288,"n":52,"o":288.06,"t":"2026-10-09T11:00:00Z","v":1203,"vw":288.32112},{"c":288.7,"h":288.7,"l":288.7,"n":1,"o":288.7,"t":"2026-10-09T11:05:00Z","v":200,"vw":288.7},{"c":287.7,"h":287.7,"l":287.7,"n":3,"o":287.7,"t":"2026-10-09T11:10:00Z","v":216,"vw":287.7},{"c":288.25,"h":288.25,"l":288.25,"n":7,"o":288.25,"t":"2026-10-09T11:15:00Z","v":84,"vw":288.25},{"c":288.11,"h":288.25,"l":288.0001,"n":17,"o":288.2,"t":"2026-10-09T11:20:00Z","v":1011,"vw":288.178365},{"c":288.25,"h":288.25,"l":288.25,"n":18,"o":288.25,"t":"2026-10-09T11:25:00Z","v":380,"vw":288.25},{"c":288.99,"h":288.99,"l":288.99,"n":3,"o":288.99,"t":"2026-10-09T11:40:00Z","v":545,"vw":288.99},{"c":288.5,"h":288.99,"l":288.5,"n":17,"o":288.88,"t":"2026-10-09T11:45:00Z","v":466,"vw":288.73125},{"c":288.1,"h":288.1,"l":288.1,"n":3,"o":288.1,"t":"2026-10-09T11:50:00Z","v":101,"vw":288.1},{"c":288.48,"h":288.5,"l":288.44,"n":18,"o":288.44,"t":"2026-10-09T11:55:00Z","v":521,"vw":288.487147},{"c":288.4591,"h":288.5,"l":288.1,"n":42,"o":288.23,"t":"2026-10-09T12:00:00Z","v":1714,"vw":288.389415},{"c":288.05,"h":288.5,"l":288.03,"n":32,"o":288.5,"t":"2026-10-09T12:05:00Z","v":375,"vw":288.244445},{"c":288.02,"h":288.02,"l":288,"n":21,"o":288,"t":"2026-10-09T12:10:00Z","v":668,"vw":288.006965},{"c":288.4,"h":288.4,"l":288.4,"n":5,"o":288.4,"t":"2026-10-09T12:15:00Z","v":73,"vw":288.4},{"c":287.6,"h":287.6,"l":287.6,"n":5,"o":287.6,"t":"2026-10-09T12:25:00Z","v":509,"vw":287.6},{"c":288,"h":288.4,"l":288,"n":20,"o":288.4,"t":"2026-10-09T12:30:00Z","v":796,"vw":288.300559},{"c":287.3,"h":288.4,"l":287.3,"n":37,"o":288.4,"t":"2026-10-09T12:35:00Z","v":1014,"vw":287.494402},{"c":287.5,"h":287.5,"l":287.11,"n":19,"o":287.14,"t":"2026-10-09T12:40:00Z","v":1072,"vw":287.14703},{"c":287.5,"h":287.5,"l":287.5,"n":1,"o":287.5,"t":"2026-10-09T12:45:00Z","v":100,"vw":287.5},{"c":287.75,"h":288,"l":287.5,"n":30,"o":288,"t":"2026-10-09T12:50:00Z","v":1450,"vw":287.945841},{"c":288,"h":288,"l":287.12,"n":13,"o":287.12,"t":"2026-10-09T12:55:00Z","v":561,"vw":287.621871},{"c":287.8,"h":287.8,"l":287.6,"n":6,"o":287.6,"t":"2026-10-09T13:00:00Z","v":157,"vw":287.667568},{"c":287.51,"h":287.51,"l":287.5,"n":5,"o":287.5,"t":"2026-10-09T13:10:00Z","v":169,"vw":287.50277},{"c":287.84,"h":288.2,"l":287.84,"n":29,"o":287.8728,"t":"2026-10-09T13:15:00Z","v":918,"vw":287.920925},{"c":286.66,"h":289,"l":286.66,"n":155,"o":288.5,"t":"2026-10-09T13:25:00Z","v":2771,"vw":288.125367},{"c":290.545,"h":293,"l":286.8288,"n":2780,"o":288.06,"t":"2026-10-09T13:30:00Z","v":121177,"vw":290.3996},{"c":297.55,"h":297.9899,"l":290.55,"n":3486,"o":290.55,"t":"2026-10-09T13:35:00Z","v":165933,"vw":295.006649},{"c":295.01,"h":298.73,"l":294.5,"n":3195,"o":297.72,"t":"2026-10-09T13:40:00Z","v":187184,"vw":297.141794},{"c":292.3,"h":295.01,"l":291.34,"n":2026,"o":294.6984,"t":"2026-10-09T13:45:00Z","v":92804,"vw":292.992531},{"c":291.03,"h":293.7131,"l":290.9,"n":1614,"o":292.23,"t":"2026-10-09T13:50:00Z","v":65419,"vw":292.200073},{"c":293.7,"h":293.89,"l":290.58,"n":2030,"o":290.91,"t":"2026-10-09T13:55:00Z","v":90818,"vw":292.340574},{"c":293.29,"h":294.5,"l":292.67,"n":1240,"o":293.83,"t":"2026-10-09T14:00:00Z","v":38087,"vw":293.507169},{"c":292.86,"h":294.2399,"l":292.5,"n":1062,"o":293.345,"t":"2026-10-09T14:05:00Z","v":29182,"vw":293.516205},{"c":293.15,"h":293.26,"l":292.1621,"n":886,"o":292.7111,"t":"2026-10-09T14:10:00Z","v":25670,"vw":292.678432},{"c":294.66,"h":294.89,"l":292.9501,"n":1193,"o":293.2,"t":"2026-10-09T14:15:00Z","v":32120,"vw":294.006393},{"c":294.655,"h":295.5599,"l":293.84,"n":1229,"o":294.46,"t":"2026-10-09T14:20:00Z","v":43073,"vw":294.542485},{"c":294.34,"h":294.8299,"l":293.86,"n":1022,"o":294.58,"t":"2026-10-09T14:25:00Z","v":35207,"vw":294.274392},{"c":294.43,"h":294.89,"l":293.73,"n":849,"o":294.6,"t":"2026-10-09T14:30:00Z","v":20585,"vw":294.366876},{"c":294.57,"h":294.83,"l":294.0401,"n":831,"o":294.44,"t":"2026-10-09T14:35:00Z","v":20482,"vw":294.437195},{"c":294.9364,"h":295.145,"l":294.26,"n":902,"o":294.51,"t":"2026-10-09T14:40:00Z","v":20293,"vw":294.736406},{"c":294.94,"h":295.75,"l":294.55,"n":1076,"o":294.895,"t":"2026-10-09T14:45:00Z","v":28317,"vw":295.151637},{"c":294.75,"h":295.4399,"l":294.55,"n":966,"o":294.81,"t":"2026-10-09T14:50:00Z","v":37062,"vw":295.015186},{"c":294.95,"h":295.35,"l":294.56,"n":887,"o":294.94,"t":"2026-10-09T14:55:00Z","v":24283,"vw":294.980505},{"c":295.8,"h":296.31,"l":294.83,"n":1198,"o":294.96,"t":"2026-10-09T15:00:00Z","v":55500,"vw":295.466689},{"c":296.48,"h":296.48,"l":295.5,"n":872,"o":295.85,"t":"2026-10-09T15:05:00Z","v":25826,"vw":295.901627},{"c":296.895,"h":297.025,"l":296.31,"n":1319,"o":296.58,"t":"2026-10-09T15:10:00Z","v":44830,"vw":296.717905},{"c":298.79,"h":298.95,"l":296.91,"n":1852,"o":296.91,"t":"2026-10-09T15:15:00Z","v":80332,"vw":298.112971},{"c":299.17,"h":299.86,"l":298.62,"n":2073,"o":298.62,"t":"2026-10-09T15:20:00Z","v":78809,"vw":299.183673},{"c":298.945,"h":299.5,"l":298.4,"n":1541,"o":299.0151,"t":"2026-10-09T15:25:00Z","v":45080,"vw":298.951221},{"c":298.81,"h":299.4,"l":298.62,"n":1239,"o":298.94,"t":"2026-10-09T15:30:00Z","v":46861,"vw":298.962758},{"c":298.565,"h":298.825,"l":298,"n":1193,"o":298.81,"t":"2026-10-09T15:35:00Z","v":37304,"vw":298.356695},{"c":298.395,"h":300,"l":298.2834,"n":1652,"o":298.66,"t":"2026-10-09T15:40:00Z","v":57120,"vw":299.479093},{"c":297.49,"h":298.52,"l":296.99,"n":1173,"o":298.4025,"t":"2026-10-09T15:45:00Z","v":32244,"vw":297.687601},{"c":297.9,"h":298.12,"l":297.3701,"n":642,"o":297.3701,"t":"2026-10-09T15:50:00Z","v":18317,"vw":297.842266},{"c":298.485,"h":298.725,"l":297.55,"n":893,"o":297.89,"t":"2026-10-09T15:55:00Z","v":22582,"vw":298.064307},{"c":298.135,"h":298.37,"l":297.54,"n":782,"o":298.37,"t":"2026-10-09T16:00:00Z","v":21058,"vw":297.881983},{"c":296.995,"h":298.15,"l":296.73,"n":735,"o":298.02,"t":"2026-10-09T16:05:00Z","v":20493,"vw":297.334973},{"c":298.4,"h":298.514,"l":296.61,"n":835,"o":296.87,"t":"2026-10-09T16:10:00Z","v":20014,"vw":297.563538},{"c":298.03,"h":299,"l":298.03,"n":607,"o":298.39,"t":"2026-10-09T16:15:00Z","v":13771,"vw":298.560884},{"c":298.09,"h":298.43,"l":297.74,"n":783,"o":298.22,"t":"2026-10-09T16:20:00Z","v":25660,"vw":298.091821},{"c":298.25,"h":298.58,"l":297.99,"n":709,"o":298.14,"t":"2026-10-09T16:25:00Z","v":12159,"vw":298.285493},{"c":298.51,"h":298.85,"l":298.2551,"n":766,"o":298.2751,"t":"2026-10-09T16:30:00Z","v":19122,"vw":298.660101},{"c":298.77,"h":298.97,"l":298.27,"n":660,"o":298.59,"t":"2026-10-09T16:35:00Z","v":15571,"vw":298.643978},{"c":298.86,"h":298.88,"l":298.48,"n":688,"o":298.75,"t":"2026-10-09T16:40:00Z","v":15416,"vw":298.741564},{"c":299.1958,"h":299.33,"l":298.88,"n":862,"o":298.88,"t":"2026-10-09T16:45:00Z","v":21810,"vw":299.099217},{"c":299.22,"h":299.61,"l":299.01,"n":1011,"o":299.22,"t":"2026-10-09T16:50:00Z","v":31336,"vw":299.324691},{"c":299.175,"h":299.3099,"l":299.04,"n":755,"o":299.26,"t":"2026-10-09T16:55:00Z","v":26161,"vw":299.180411},{"c":299.1,"h":299.385,"l":298.8,"n":911,"o":299.07,"t":"2026-10-09T17:00:00Z","v":31383,"vw":299.076073},{"c":299.12,"h":299.29,"l":298.5,"n":699,"o":299.135,"t":"2026-10-09T17:05:00Z","v":17071,"vw":298.850883},{"c":298.59,"h":299.135,"l":298.0149,"n":680,"o":299.13,"t":"2026-10-09T17:10:00Z","v":19396,"vw":298.657884},{"c":299.21,"h":299.23,"l":298.44,"n":575,"o":298.71,"t":"2026-10-09T17:15:00Z","v":12716,"vw":298.883617},{"c":298.995,"h":299.23,"l":298.86,"n":671,"o":299.1325,"t":"2026-10-09T17:20:00Z","v":21996,"vw":298.966759},{"c":298.47,"h":299.01,"l":298.36,"n":562,"o":298.9858,"t":"2026-10-09T17:25:00Z","v":12402,"vw":298.681037},{"c":298.9509,"h":299.14,"l":298.3581,"n":723,"o":298.3581,"t":"2026-10-09T17:30:00Z","v":22078,"vw":298.9291},{"c":299.85,"h":300.23,"l":298.93,"n":1059,"o":299.17,"t":"2026-10-09T17:35:00Z","v":37547,"vw":299.707331},{"c":299.035,"h":299.99,"l":298.9725,"n":818,"o":299.99,"t":"2026-10-09T17:40:00Z","v":24218,"vw":299.438441},{"c":299.105,"h":299.29,"l":298.88,"n":834,"o":299.0351,"t":"2026-10-09T17:45:00Z","v":30807,"vw":299.070743},{"c":299.5,"h":299.62,"l":298.9401,"n":604,"o":298.9401,"t":"2026-10-09T17:50:00Z","v":18674,"vw":299.394743},{"c":300.49,"h":300.5,"l":299.2201,"n":913,"o":299.52,"t":"2026-10-09T17:55:00Z","v":28287,"vw":299.85973},{"c":300.46,"h":300.98,"l":300.22,"n":975,"o":300.5,"t":"2026-10-09T18:00:00Z","v":33139,"vw":300.632212},{"c":300.64,"h":300.8,"l":299.89,"n":1070,"o":300.475,"t":"2026-10-09T18:05:00Z","v":39867,"vw":300.375347},{"c":300.025,"h":300.93,"l":299.75,"n":871,"o":300.75,"t":"2026-10-09T18:10:00Z","v":37631,"vw":300.29625},{"c":300.055,"h":300.2281,"l":299.8,"n":636,"o":300.12,"t":"2026-10-09T18:15:00Z","v":19649,"vw":299.985353},{"c":300.6327,"h":300.9,"l":299.93,"n":810,"o":300.11,"t":"2026-10-09T18:20:00Z","v":21213,"vw":300.355232},{"c":300.26,"h":300.98,"l":300.0001,"n":998,"o":300.612,"t":"2026-10-09T18:25:00Z","v":33881,"vw":300.565169},{"c":299.71,"h":300.34,"l":299.45,"n":823,"o":300.27,"t":"2026-10-09T18:30:00Z","v":25088,"vw":299.794883},{"c":299.4,"h":299.81,"l":299.31,"n":597,"o":299.805,"t":"2026-10-09T18:35:00Z","v":17668,"vw":299.513336},{"c":299.43,"h":299.775,"l":299.15,"n":599,"o":299.34,"t":"2026-10-09T18:40:00Z","v":15045,"vw":299.436318},{"c":299.25,"h":299.61,"l":298.77,"n":932,"o":299.44,"t":"2026-10-09T18:45:00Z","v":32177,"vw":299.260222},{"c":299.46,"h":299.59,"l":299.275,"n":648,"o":299.275,"t":"2026-10-09T18:50:00Z","v":16863,"vw":299.431682},{"c":300.2001,"h":300.29,"l":299.39,"n":789,"o":299.46,"t":"2026-10-09T18:55:00Z","v":21953,"vw":299.871464},{"c":300.708,"h":300.708,"l":300.21,"n":793,"o":300.28,"t":"2026-10-09T19:00:00Z","v":25645,"vw":300.44594},{"c":300.3607,"h":300.79,"l":300.33,"n":784,"o":300.7,"t":"2026-10-09T19:05:00Z","v":30129,"vw":300.574494},{"c":300,"h":300.44,"l":299.995,"n":768,"o":300.35,"t":"2026-10-09T19:10:00Z","v":24706,"vw":300.257016},{"c":299.64,"h":300.62,"l":299.44,"n":1030,"o":300.02,"t":"2026-10-09T19:15:00Z","v":33030,"vw":299.999},{"c":298.77,"h":299.714,"l":298.68,"n":1033,"o":299.57,"t":"2026-10-09T19:20:00Z","v":38918,"vw":299.266279},{"c":298.93,"h":299.0999,"l":298.56,"n":787,"o":298.69,"t":"2026-10-09T19:25:00Z","v":22243,"vw":298.87693},{"c":300.065,"h":300.065,"l":298.86,"n":1390,"o":298.86,"t":"2026-10-09T19:30:00Z","v":50211,"vw":299.522917},{"c":299,"h":300.06,"l":298.92,"n":1041,"o":300.04,"t":"2026-10-09T19:35:00Z","v":29752,"vw":299.388129},{"c":298.805,"h":299.23,"l":298.367,"n":1410,"o":299.08,"t":"2026-10-09T19:40:00Z","v":35449,"vw":298.77844},{"c":298.41,"h":298.99,"l":298.35,"n":1460,"o":298.805,"t":"2026-10-09T19:45:00Z","v":45787,"vw":298.743362},{"c":298.01,"h":298.59,"l":297.79,"n":2524,"o":298.42,"t":"2026-10-09T19:50:00Z","v":78971,"vw":298.332704},{"c":298.11,"h":298.13,"l":297.52,"n":6308,"o":298.06,"t":"2026-10-09T19:55:00Z","v":201131,"vw":297.863771},{"c":299.06,"h":299.06,"l":298,"n":108,"o":298.07,"t":"2026-10-09T20:00:00Z","v":610839,"vw":298.070219},{"c":298.13,"h":300,"l":298.13,"n":30,"o":300,"t":"2026-10-09T20:05:00Z","v":7716,"vw":298.303302},{"c":297.44,"h":298.07,"l":297.44,"n":37,"o":298,"t":"2026-10-09T20:10:00Z","v":2327,"vw":297.955603},{"c":297.92,"h":297.92,"l":297.61,"n":33,"o":297.62,"t":"2026-10-09T20:15:00Z","v":574,"vw":297.738309},{"c":298.0606,"h":298.0606,"l":297.71,"n":8,"o":297.71,"t":"2026-10-09T20:20:00Z","v":130,"vw":297.903027},{"c":297.6598,"h":297.6598,"l":297.4239,"n":17,"o":297.4239,"t":"2026-10-09T20:25:00Z","v":335,"vw":297.586741},{"c":297.99,"h":297.99,"l":297.99,"n":5,"o":297.99,"t":"2026-10-09T20:30:00Z","v":47,"vw":297.99},{"c":298.67,"h":298.67,"l":298,"n":51,"o":298,"t":"2026-10-09T20:40:00Z","v":1486,"vw":298.472248},{"c":298.07,"h":298.07,"l":298.07,"n":10,"o":298.07,"t":"2026-10-09T20:50:00Z","v":1100,"vw":298.07},{"c":298.9287,"h":298.9287,"l":298.9287,"n":1,"o":298.9287,"t":"2026-10-09T21:00:00Z","v":500,"vw":298.9287},{"c":298.61,"h":298.61,"l":298.61,"n":2,"o":298.61,"t":"2026-10-09T21:05:00Z","v":550,"vw":298.61},{"c":298.71,"h":298.71,"l":298.36,"n":2,"o":298.36,"t":"2026-10-09T21:10:00Z","v":120,"vw":298.505833},{"c":298.8816,"h":298.8816,"l":298.53,"n":2,"o":298.53,"t":"2026-10-09T21:15:00Z","v":200,"vw":298.7058},{"c":298.8497,"h":298.8497,"l":298.8497,"n":2,"o":298.8497,"t":"2026-10-09T21:35:00Z","v":41,"vw":298.8497},{"c":298,"h":298,"l":298,"n":9,"o":298,"t":"2026-10-09T22:15:00Z","v":165,"vw":298},{"c":298.3831,"h":298.3831,"l":297.78,"n":3,"o":297.78,"t":"2026-10-09T22:25:00Z","v":169,"vw":298.232325},{"c":297.4418,"h":297.4418,"l":297.4418,"n":2,"o":297.4418,"t":"2026-10-09T22:45:00Z","v":75,"vw":297.4418},{"c":297.8931,"h":297.8931,"l":297.8931,"n":2,"o":297.8931,"t":"2026-10-09T22:55:00Z","v":301,"vw":297.8931},{"c":298,"h":298,"l":298,"n":2,"o":298,"t":"2026-10-09T23:00:00Z","v":71,"vw":298},{"c":298.12,"h":298.12,"l":298.12,"n":5,"o":298.12,"t":"2026-10-09T23:05:00Z","v":75,"vw":298.12},{"c":298,"h":298,"l":298,"n":3,"o":298,"t":"2026-10-09T23:15:00Z","v":63,"vw":298},{"c":297.9411,"h":297.9411,"l":297.9411,"n":2,"o":297.9411,"t":"2026-10-09T23:30:00Z","v":107,"vw":297.9411},{"c":298.74,"h":298.74,"l":297.8,"n":2,"o":297.8,"t":"2026-10-09T23:35:00Z","v":549,"vw":297.88561},{"c":298.12,"h":298.12,"l":298.12,"n":1,"o":298.12,"t":"2026-10-09T23:50:00Z","v":45,"vw":298.12},{"c":298.95,"h":298.95,"l":297.72,"n":232,"o":298.3272,"t":"2026-10-12T08:00:00Z","v":2741,"vw":298.464355},{"c":299,"h":299,"l":298.908,"n":17,"o":298.908,"t":"2026-10-12T08:05:00Z","v":279,"vw":298.974444},{"c":299,"h":299.195,"l":299,"n":20,"o":299.195,"t":"2026-10-12T08:10:00Z","v":631,"vw":299.039206},{"c":298.51,"h":298.51,"l":298.51,"n":2,"o":298.51,"t":"2026-10-12T08:20:00Z","v":68,"vw":298.51},{"c":298.1642,"h":298.54,"l":298.08,"n":31,"o":298.54,"t":"2026-10-12T08:25:00Z","v":948,"vw":298.359834},{"c":297,"h":297.02,"l":297,"n":24,"o":297.02,"t":"2026-10-12T08:30:00Z","v":583,"vw":297.010484},{"c":296.58,"h":296.58,"l":296,"n":10,"o":296,"t":"2026-10-12T08:40:00Z","v":166,"vw":296.264222},{"c":296.57,"h":296.57,"l":296.57,"n":1,"o":296.57,"t":"2026-10-12T08:45:00Z","v":75,"vw":296.57},{"c":296.44,"h":296.44,"l":296.44,"n":9,"o":296.44,"t":"2026-10-12T08:55:00Z","v":153,"vw":296.44},{"c":295.01,"h":295.51,"l":295.01,"n":8,"o":295.51,"t":"2026-10-12T09:00:00Z","v":152,"vw":295.244043},{"c":296.95,"h":296.95,"l":296.8,"n":4,"o":296.8,"t":"2026-10-12T09:20:00Z","v":265,"vw":296.925},{"c":297.33,"h":297.33,"l":297.33,"n":3,"o":297.33,"t":"2026-10-12T09:25:00Z","v":48,"vw":297.33},{"c":297,"h":297,"l":297,"n":13,"o":297,"t":"2026-10-12T09:40:00Z","v":350,"vw":297},{"c":296.98,"h":296.98,"l":296.98,"n":3,"o":296.98,"t":"2026-10-12T10:10:00Z","v":65,"vw":296.98},{"c":297.03,"h":298.9,"l":297.03,"n":7,"o":298.9,"t":"2026-10-12T10:15:00Z","v":162,"vw":297.73566},{"c":298.75,"h":299.39,"l":297.505,"n":222,"o":297.76,"t":"2026-10-12T10:20:00Z","v":1951,"vw":298.711671},{"c":298.18,"h":298.18,"l":298.18,"n":5,"o":298.18,"t":"2026-10-12T10:25:00Z","v":101,"vw":298.18},{"c":299.49,"h":299.49,"l":299.04,"n":27,"o":299.04,"t":"2026-10-12T10:35:00Z","v":850,"vw":299.35629},{"c":300,"h":300.06,"l":299.37,"n":159,"o":299.37,"t":"2026-10-12T10:55:00Z","v":4387,"vw":299.95223},{"c":300.5003,"h":301,"l":298.71,"n":146,"o":298.95,"t":"2026-10-12T11:00:00Z","v":3781,"vw":300.379453},{"c":303.2,"h":303.4553,"l":301.65,"n":96,"o":301.65,"t":"2026-10-12T11:05:00Z","v":1682,"vw":302.722838},{"c":302.99,"h":303.3055,"l":302.99,"n":22,"o":303.2,"t":"2026-10-12T11:10:00Z","v":741,"vw":303.186689},{"c":302.65,"h":302.65,"l":302.65,"n":23,"o":302.65,"t":"2026-10-12T11:15:00Z","v":312,"vw":302.65},{"c":302.32,"h":302.862,"l":302.32,"n":45,"o":302.7,"t":"2026-10-12T11:20:00Z","v":1618,"vw":302.775562},{"c":302.862,"h":302.862,"l":302.448,"n":8,"o":302.448,"t":"2026-10-12T11:25:00Z","v":208,"vw":302.586},{"c":302.81,"h":302.8729,"l":302.6,"n":20,"o":302.65,"t":"2026-10-12T11:30:00Z","v":577,"vw":302.735697},{"c":303,"h":303,"l":303,"n":20,"o":303,"t":"2026-10-12T11:35:00Z","v":300,"vw":303},{"c":302.8915,"h":303,"l":302.3101,"n":14,"o":302.9307,"t":"2026-10-12T11:40:00Z","v":1651,"vw":302.859925},{"c":302.5777,"h":302.6,"l":302.31,"n":62,"o":302.6,"t":"2026-10-12T11:45:00Z","v":1354,"vw":302.550089},{"c":302.45,"h":302.45,"l":302.45,"n":8,"o":302.45,"t":"2026-10-12T11:50:00Z","v":90,"vw":302.45},{"c":301.74,"h":302.8741,"l":301.65,"n":71,"o":302.8741,"t":"2026-10-12T11:55:00Z","v":1656,"vw":302.012666},{"c":301.77,"h":301.77,"l":301.7,"n":23,"o":301.7,"t":"2026-10-12T12:00:00Z","v":411,"vw":301.741761},{"c":301.5,"h":302.07,"l":301.5,"n":46,"o":302.07,"t":"2026-10-12T12:05:00Z","v":1434,"vw":301.672727},{"c":302,"h":302,"l":301.3702,"n":36,"o":301.5,"t":"2026-10-12T12:10:00Z","v":3909,"vw":301.847147},{"c":302.5,"h":302.5,"l":302.21,"n":43,"o":302.21,"t":"2026-10-12T12:15:00Z","v":1909,"vw":302.416099},{"c":302.21,"h":302.5,"l":302.21,"n":29,"o":302.44,"t":"2026-10-12T12:20:00Z","v":1163,"vw":302.464286},{"c":302.1,"h":302.1,"l":302.1,"n":4,"o":302.1,"t":"2026-10-12T12:25:00Z","v":88,"vw":302.1},{"c":302.45,"h":302.5,"l":302.44,"n":25,"o":302.46,"t":"2026-10-12T12:30:00Z","v":931,"vw":302.466934},{"c":301.77,"h":302.31,"l":301.77,"n":31,"o":302.31,"t":"2026-10-12T12:35:00Z","v":1119,"vw":302.067768},{"c":302,"h":302,"l":301.77,"n":3,"o":301.77,"t":"2026-10-12T12:40:00Z","v":101,"vw":301.885},{"c":302.025,"h":302.025,"l":302.025,"n":1,"o":302.025,"t":"2026-10-12T12:45:00Z","v":135,"vw":302.025},{"c":302.22,"h":302.22,"l":301.77,"n":41,"o":302.03,"t":"2026-10-12T12:50:00Z","v":3130,"vw":301.814182},{"c":302.23,"h":303,"l":302.23,"n":445,"o":302.5,"t":"2026-10-12T12:55:00Z","v":5896,"vw":302.676621},{"c":300.73,"h":302,"l":300.73,"n":164,"o":302,"t":"2026-10-12T13:00:00Z","v":1409,"vw":301.360932},{"c":300.84,"h":301.5213,"l":300.2002,"n":62,"o":301.01,"t":"2026-10-12T13:05:00Z","v":703,"vw":300.800029},{"c":300.55,"h":300.55,"l":300.5,"n":34,"o":300.5,"t":"2026-10-12T13:10:00Z","v":263,"vw":300.523333},{"c":299.5,"h":300.16,"l":298.95,"n":77,"o":300.16,"t":"2026-10-12T13:15:00Z","v":1558,"vw":299.281379},{"c":299,"h":299.25,"l":298.95,"n":36,"o":299,"t":"2026-10-12T13:20:00Z","v":1611,"vw":299.008731},{"c":299.49,"h":300.12,"l":299.21,"n":72,"o":299.88,"t":"2026-10-12T13:25:00Z","v":1789,"vw":299.628141},{"c":297.03,"h":301.77,"l":297.01,"n":2926,"o":300.1,"t":"2026-10-12T13:30:00Z","v":95116,"vw":299.820727},{"c":297.245,"h":298.79,"l":296,"n":1333,"o":297.87,"t":"2026-10-12T13:35:00Z","v":35066,"vw":297.083655},{"c":295.72,"h":298.07,"l":294.57,"n":1463,"o":297.245,"t":"2026-10-12T13:40:00Z","v":47172,"vw":296.353771},{"c":296.88,"h":297.97,"l":295.55,"n":1138,"o":295.95,"t":"2026-10-12T13:45:00Z","v":41441,"vw":296.804824},{"c":297.47,"h":298.16,"l":296.94,"n":1065,"o":297.46,"t":"2026-10-12T13:50:00Z","v":33175,"vw":297.61104},{"c":298.67,"h":299.38,"l":297.08,"n":1108,"o":297.34,"t":"2026-10-12T13:55:00Z","v":45448,"vw":298.622952},{"c":297.56,"h":298.63,"l":297.19,"n":1005,"o":298.42,"t":"2026-10-12T14:00:00Z","v":22296,"vw":297.878812},{"c":296.99,"h":297.63,"l":295.84,"n":1193,"o":297.63,"t":"2026-10-12T14:05:00Z","v":33940,"vw":296.513317},{"c":297.84,"h":298.39,"l":296.54,"n":846,"o":296.985,"t":"2026-10-12T14:10:00Z","v":19236,"vw":297.280907},{"c":296.92,"h":298.42,"l":296.81,"n":1019,"o":297.945,"t":"2026-10-12T14:15:00Z","v":28799,"vw":297.498326},{"c":297.1468,"h":297.39,"l":296.91,"n":686,"o":297,"t":"2026-10-12T14:20:00Z","v":13089,"vw":297.190197},{"c":297.55,"h":297.97,"l":296.89,"n":996,"o":297.19,"t":"2026-10-12T14:25:00Z","v":21787,"vw":297.336158},{"c":298.08,"h":298.1,"l":296.86,"n":914,"o":297.6277,"t":"2026-10-12T14:30:00Z","v":19306,"vw":297.36505},{"c":298.145,"h":298.45,"l":297.42,"n":761,"o":298.2542,"t":"2026-10-12T14:35:00Z","v":15406,"vw":298.000993},{"c":298.075,"h":298.41,"l":297.89,"n":842,"o":298.145,"t":"2026-10-12T14:40:00Z","v":23265,"vw":298.175454},{"c":297.405,"h":298.2929,"l":297.24,"n":793,"o":298.075,"t":"2026-10-12T14:45:00Z","v":34183,"vw":297.755771},{"c":296.53,"h":297.38,"l":296.08,"n":1011,"o":297.25,"t":"2026-10-12T14:50:00Z","v":27199,"vw":296.831213},{"c":296.61,"h":297.065,"l":296.1704,"n":821,"o":296.782,"t":"2026-10-12T14:55:00Z","v":15966,"vw":296.474355},{"c":295.9,"h":296.86,"l":295.66,"n":763,"o":296.61,"t":"2026-10-12T15:00:00Z","v":15063,"vw":296.068323},{"c":294.5303,"h":295.73,"l":294.52,"n":1274,"o":295.71,"t":"2026-10-12T15:05:00Z","v":35999,"vw":295.022349},{"c":294.85,"h":295.23,"l":294.46,"n":951,"o":294.605,"t":"2026-10-12T15:10:00Z","v":23784,"vw":294.969103},{"c":293.5,"h":295.17,"l":293.36,"n":1036,"o":294.81,"t":"2026-10-12T15:15:00Z","v":26270,"vw":294.399378},{"c":294.08,"h":294.32,"l":293.35,"n":803,"o":293.58,"t":"2026-10-12T15:20:00Z","v":19141,"vw":293.895586},{"c":294.4,"h":294.59,"l":293.95,"n":912,"o":294.08,"t":"2026-10-12T15:25:00Z","v":26316,"vw":294.295517},{"c":294.485,"h":294.68,"l":294.32,"n":619,"o":294.39,"t":"2026-10-12T15:30:00Z","v":11348,"vw":294.50775},{"c":294.93,"h":294.93,"l":294.4,"n":1067,"o":294.49,"t":"2026-10-12T15:35:00Z","v":41261,"vw":294.719586},{"c":294.665,"h":295.23,"l":294.66,"n":638,"o":294.82,"t":"2026-10-12T15:40:00Z","v":11637,"vw":294.956587},{"c":294.6451,"h":294.88,"l":294.51,"n":536,"o":294.69,"t":"2026-10-12T15:45:00Z","v":10220,"vw":294.699107},{"c":293.2592,"h":294.72,"l":293.14,"n":869,"o":294.64,"t":"2026-10-12T15:50:00Z","v":16334,"vw":293.971347},{"c":292.585,"h":293.29,"l":292.5018,"n":1106,"o":293.19,"t":"2026-10-12T15:55:00Z","v":32809,"vw":293.078813},{"c":293.28,"h":293.37,"l":292.555,"n":816,"o":292.585,"t":"2026-10-12T16:00:00Z","v":25587,"vw":293.008117},{"c":294.115,"h":294.15,"l":293.29,"n":918,"o":293.36,"t":"2026-10-12T16:05:00Z","v":34868,"vw":293.607324},{"c":293.955,"h":294.22,"l":293.83,"n":616,"o":294.08,"t":"2026-10-12T16:10:00Z","v":15111,"vw":294.032429},{"c":293.935,"h":294.19,"l":293.85,"n":570,"o":293.955,"t":"2026-10-12T16:15:00Z","v":14544,"vw":293.994016},{"c":294.36,"h":294.53,"l":294.03,"n":683,"o":294.03,"t":"2026-10-12T16:20:00Z","v":15465,"vw":294.28467},{"c":293.95,"h":294.5,"l":293.92,"n":647,"o":294.36,"t":"2026-10-12T16:25:00Z","v":14665,"vw":294.266012},{"c":293.85,"h":294.23,"l":293.85,"n":387,"o":293.99,"t":"2026-10-12T16:30:00Z","v":8069,"vw":294.000521},{"c":293.985,"h":294.16,"l":293.83,"n":487,"o":293.85,"t":"2026-10-12T16:35:00Z","v":9665,"vw":294.00192},{"c":293.755,"h":293.985,"l":293.72,"n":348,"o":293.985,"t":"2026-10-12T16:40:00Z","v":5282,"vw":293.84006},{"c":292.68,"h":293.95,"l":292.68,"n":799,"o":293.81,"t":"2026-10-12T16:45:00Z","v":18677,"vw":293.528183},{"c":292.07,"h":292.8,"l":292.0001,"n":584,"o":292.67,"t":"2026-10-12T16:50:00Z","v":15206,"vw":292.492898},{"c":292.16,"h":292.32,"l":291.965,"n":618,"o":292.183,"t":"2026-10-12T16:55:00Z","v":12659,"vw":292.144425},{"c":292.66,"h":292.67,"l":292.22,"n":591,"o":292.22,"t":"2026-10-12T17:00:00Z","v":11691,"vw":292.426338},{"c":292,"h":292.875,"l":291.91,"n":620,"o":292.69,"t":"2026-10-12T17:05:00Z","v":14827,"vw":292.234113},{"c":291.86,"h":292.6933,"l":291.62,"n":833,"o":292.092,"t":"2026-10-12T17:10:00Z","v":27215,"vw":292.074955},{"c":292.135,"h":292.43,"l":291.6,"n":926,"o":291.83,"t":"2026-10-12T17:15:00Z","v":29799,"vw":291.989895},{"c":291.82,"h":292.33,"l":291.5,"n":547,"o":292.2,"t":"2026-10-12T17:20:00Z","v":10358,"vw":291.919811},{"c":291.84,"h":291.85,"l":291.32,"n":658,"o":291.7,"t":"2026-10-12T17:25:00Z","v":14077,"vw":291.606805},{"c":292.345,"h":292.59,"l":291.77,"n":702,"o":291.85,"t":"2026-10-12T17:30:00Z","v":20915,"vw":292.112837},{"c":292.44,"h":292.47,"l":292.18,"n":450,"o":292.33,"t":"2026-10-12T17:35:00Z","v":8073,"vw":292.334994},{"c":292.1175,"h":292.47,"l":291.975,"n":489,"o":292.47,"t":"2026-10-12T17:40:00Z","v":9425,"vw":292.247988},{"c":292.06,"h":292.15,"l":291.5,"n":715,"o":292,"t":"2026-10-12T17:45:00Z","v":29591,"vw":291.822422},{"c":292.09,"h":292.17,"l":291.92,"n":707,"o":292.06,"t":"2026-10-12T17:50:00Z","v":9381,"vw":292.052992},{"c":291.9,"h":292.22,"l":291.8,"n":535,"o":291.9753,"t":"2026-10-12T17:55:00Z","v":14219,"vw":291.982351},{"c":292.02,"h":292.08,"l":291.54,"n":618,"o":291.915,"t":"2026-10-12T18:00:00Z","v":24415,"vw":291.792245},{"c":291.95,"h":292.27,"l":291.73,"n":549,"o":292.06,"t":"2026-10-12T18:05:00Z","v":13784,"vw":292.034935},{"c":291.815,"h":291.96,"l":291.68,"n":455,"o":291.945,"t":"2026-10-12T18:10:00Z","v":10017,"vw":291.870326},{"c":292.74,"h":292.95,"l":291.6905,"n":736,"o":291.6905,"t":"2026-10-12T18:15:00Z","v":37718,"vw":292.158247},{"c":292.53,"h":292.6625,"l":292.14,"n":493,"o":292.54,"t":"2026-10-12T18:20:00Z","v":8443,"vw":292.471781},{"c":291.96,"h":293.04,"l":291.9092,"n":606,"o":292.635,"t":"2026-10-12T18:25:00Z","v":16291,"vw":292.665437},{"c":291.705,"h":292.055,"l":291.15,"n":1035,"o":292.03,"t":"2026-10-12T18:30:00Z","v":39312,"vw":291.631367},{"c":292.05,"h":292.05,"l":291.42,"n":684,"o":291.705,"t":"2026-10-12T18:35:00Z","v":14728,"vw":291.821572},{"c":291.265,"h":292.24,"l":291.15,"n":619,"o":292.05,"t":"2026-10-12T18:40:00Z","v":13579,"vw":291.592155},{"c":291.07,"h":291.27,"l":290.48,"n":935,"o":291.26,"t":"2026-10-12T18:45:00Z","v":25222,"vw":290.848162},{"c":290.485,"h":291.07,"l":290.4,"n":630,"o":291.07,"t":"2026-10-12T18:50:00Z","v":18210,"vw":290.619863},{"c":290.965,"h":291.18,"l":290.485,"n":948,"o":290.485,"t":"2026-10-12T18:55:00Z","v":38981,"vw":290.959143},{"c":291.51,"h":291.87,"l":290.9,"n":993,"o":290.965,"t":"2026-10-12T19:00:00Z","v":41513,"vw":291.382402},{"c":291.595,"h":291.81,"l":291.5,"n":786,"o":291.6,"t":"2026-10-12T19:05:00Z","v":29149,"vw":291.675773},{"c":291.75,"h":291.89,"l":291.52,"n":847,"o":291.595,"t":"2026-10-12T19:10:00Z","v":30564,"vw":291.706409},{"c":292.89,"h":292.89,"l":291.65,"n":1017,"o":291.65,"t":"2026-10-12T19:15:00Z","v":26839,"vw":292.193455},{"c":292.22,"h":292.87,"l":292.22,"n":1071,"o":292.66,"t":"2026-10-12T19:20:00Z","v":26704,"vw":292.575861},{"c":292.29,"h":292.48,"l":292.15,"n":847,"o":292.335,"t":"2026-10-12T19:25:00Z","v":21959,"vw":292.328186},{"c":292.57,"h":292.68,"l":292.29,"n":791,"o":292.29,"t":"2026-10-12T19:30:00Z","v":17267,"vw":292.518713},{"c":292.8,"h":292.87,"l":292.4867,"n":1029,"o":292.57,"t":"2026-10-12T19:35:00Z","v":22009,"vw":292.704775},{"c":293.02,"h":293.3182,"l":292.75,"n":1383,"o":292.835,"t":"2026-10-12T19:40:00Z","v":37657,"vw":293.093579},{"c":293.84,"h":294.15,"l":293.17,"n":1236,"o":293.2,"t":"2026-10-12T19:45:00Z","v":37622,"vw":293.589452},{"c":293.85,"h":294.69,"l":292.96,"n":2106,"o":293.96,"t":"2026-10-12T19:50:00Z","v":60274,"vw":293.967917},{"c":293.84,"h":294.395,"l":293.56,"n":5182,"o":293.93,"t":"2026-10-12T19:55:00Z","v":184637,"vw":293.909554},{"c":292,"h":293.89,"l":292,"n":162,"o":293.815,"t":"2026-10-12T20:00:00Z","v":534012,"vw":293.888802},{"c":293.01,"h":293.01,"l":293.01,"n":5,"o":293.01,"t":"2026-10-12T20:05:00Z","v":510,"vw":293.01},{"c":293.65,"h":293.65,"l":293.65,"n":4,"o":293.65,"t":"2026-10-12T20:25:00Z","v":103,"vw":293.65},{"c":293.89,"h":293.89,"l":293.6599,"n":17,"o":293.6599,"t":"2026-10-12T20:35:00Z","v":4729,"vw":293.829725},{"c":293.86,"h":293.86,"l":293.64,"n":8,"o":293.64,"t":"2026-10-12T20:55:00Z","v":120,"vw":293.735652},{"c":293.3,"h":293.62,"l":293.28,"n":27,"o":293.61,"t":"2026-10-12T21:05:00Z","v":1667,"vw":293.462253},{"c":293.0642,"h":293.0642,"l":293.0642,"n":1,"o":293.0642,"t":"2026-10-12T21:15:00Z","v":50,"vw":293.0642},{"c":293.3606,"h":293.3606,"l":293.3606,"n":2,"o":293.3606,"t":"2026-10-12T21:25:00Z","v":55,"vw":293.3606},{"c":293.5,"h":293.5,"l":293.5,"n":1,"o":293.5,"t":"2026-10-12T21:40:00Z","v":50,"vw":293.5},{"c":293.093,"h":293.093,"l":293,"n":3,"o":293,"t":"2026-10-12T21:45:00Z","v":354,"vw":293.01321},{"c":293.0793,"h":293.0793,"l":293,"n":3,"o":293,"t":"2026-10-12T21:50:00Z","v":291,"vw":293.027345},{"c":293.41,"h":293.41,"l":293.41,"n":1,"o":293.41,"t":"2026-10-12T21:55:00Z","v":150,"vw":293.41},{"c":292.8484,"h":293.08,"l":292.8484,"n":23,"o":293.0551,"t":"2026-10-12T23:35:00Z","v":884,"vw":293.003771},{"c":293.48,"h":293.48,"l":293.48,"n":1,"o":293.48,"t":"2026-10-12T23:45:00Z","v":51,"vw":293.48},{"c":293.0559,"h":293.0559,"l":293.0559,"n":1,"o":293.0559,"t":"2026-10-12T23:50:00Z","v":137,"vw":293.0559},{"c":291.65,"h":292.8,"l":291.31,"n":282,"o":292.8,"t":"2026-10-13T08:00:00Z","v":3325,"vw":292.193624},{"c":290.01,"h":291,"l":290.01,"n":78,"o":291,"t":"2026-10-13T08:10:00Z","v":532,"vw":290.270526},{"c":291.7,"h":291.7,"l":291.43,"n":15,"o":291.43,"t":"2026-10-13T08:15:00Z","v":226,"vw":291.546379},{"c":291.66,"h":291.7,"l":291.66,"n":45,"o":291.66,"t":"2026-10-13T08:20:00Z","v":1691,"vw":291.677835},{"c":291.66,"h":291.66,"l":291.66,"n":2,"o":291.66,"t":"2026-10-13T08:25:00Z","v":43,"vw":291.66},{"c":292.2,"h":292.2,"l":292.2,"n":1,"o":292.2,"t":"2026-10-13T08:50:00Z","v":383,"vw":292.2},{"c":292.49,"h":292.4997,"l":292.49,"n":3,"o":292.49,"t":"2026-10-13T09:00:00Z","v":286,"vw":292.49251},{"c":292,"h":292,"l":292,"n":13,"o":292,"t":"2026-10-13T09:10:00Z","v":109,"vw":292},{"c":291.69,"h":291.69,"l":291.69,"n":1,"o":291.69,"t":"2026-10-13T09:15:00Z","v":49,"vw":291.69},{"c":291.42,"h":291.42,"l":291.41,"n":15,"o":291.41,"t":"2026-10-13T09:45:00Z","v":2340,"vw":291.418419},{"c":291.51,"h":291.51,"l":291.51,"n":1,"o":291.51,"t":"2026-10-13T09:55:00Z","v":50,"vw":291.51},{"c":291.46,"h":291.99,"l":291.46,"n":10,"o":291.99,"t":"2026-10-13T10:30:00Z","v":1058,"vw":291.485238},{"c":291.28,"h":291.28,"l":291.28,"n":20,"o":291.28,"t":"2026-10-13T10:50:00Z","v":149,"vw":291.28},{"c":290.2921,"h":291.01,"l":290.01,"n":86,"o":291.01,"t":"2026-10-13T11:00:00Z","v":1480,"vw":290.582625},{"c":290,"h":290.01,"l":290,"n":38,"o":290.01,"t":"2026-10-13T11:05:00Z","v":652,"vw":290.004949},{"c":290,"h":290.12,"l":290,"n":41,"o":290.12,"t":"2026-10-13T11:15:00Z","v":923,"vw":290.018949},{"c":289.83,"h":290,"l":289.83,"n":106,"o":290,"t":"2026-10-13T11:20:00Z","v":1057,"vw":289.990811},{"c":288.02,"h":289,"l":288.02,"n":14,"o":289,"t":"2026-10-13T11:30:00Z","v":198,"vw":288.350993},{"c":290.804,"h":290.804,"l":289.51,"n":18,"o":289.51,"t":"2026-10-13T11:35:00Z","v":156,"vw":290.040328},{"c":288.824,"h":290,"l":288.5297,"n":18,"o":288.5297,"t":"2026-10-13T11:45:00Z","v":399,"vw":288.992736},{"c":293.89,"h":293.89,"l":289.6204,"n":6,"o":289.6204,"t":"2026-10-13T12:15:00Z","v":25783,"vw":293.87344},{"c":288.61,"h":288.61,"l":288.61,"n":4,"o":288.61,"t":"2026-10-13T12:20:00Z","v":110,"vw":288.61},{"c":287.85,"h":288.61,"l":287.85,"n":109,"o":288.61,"t":"2026-10-13T12:25:00Z","v":1990,"vw":288.356279},{"c":289.25,"h":289.25,"l":288,"n":26,"o":288.5148,"t":"2026-10-13T12:30:00Z","v":1523,"vw":288.393896},{"c":287.81,"h":288.57,"l":287.81,"n":28,"o":288,"t":"2026-10-13T12:35:00Z","v":2457,"vw":287.969406},{"c":287.8,"h":287.81,"l":287.8,"n":16,"o":287.81,"t":"2026-10-13T12:40:00Z","v":746,"vw":287.808651},{"c":287.37,"h":288.03,"l":286.57,"n":195,"o":288.03,"t":"2026-10-13T12:45:00Z","v":9713,"vw":287.338451},{"c":287.66,"h":287.66,"l":287.5,"n":12,"o":287.5,"t":"2026-10-13T12:50:00Z","v":279,"vw":287.588889},{"c":288,"h":288,"l":287.5,"n":27,"o":287.6115,"t":"2026-10-13T12:55:00Z","v":413,"vw":287.741414},{"c":287.5,"h":287.5,"l":287.5,"n":4,"o":287.5,"t":"2026-10-13T13:00:00Z","v":83,"vw":287.5},{"c":288.75,"h":288.75,"l":287.75,"n":64,"o":287.75,"t":"2026-10-13T13:05:00Z","v":1076,"vw":288.275953},{"c":288.5,"h":288.618,"l":288.5,"n":64,"o":288.618,"t":"2026-10-13T13:10:00Z","v":308,"vw":288.584286},{"c":287.99,"h":288.5,"l":287.99,"n":22,"o":288.5,"t":"2026-10-13T13:15:00Z","v":919,"vw":288.166229},{"c":288.213,"h":288.213,"l":288.213,"n":4,"o":288.213,"t":"2026-10-13T13:20:00Z","v":82,"vw":288.213},{"c":288.59,"h":288.59,"l":286.55,"n":61,"o":288.16,"t":"2026-10-13T13:25:00Z","v":643,"vw":287.877472},{"c":290.15,"h":291.05,"l":286.1279,"n":1961,"o":288.63,"t":"2026-10-13T13:30:00Z","v":76691,"vw":288.305413},{"c":292.18,"h":292.3999,"l":289.21,"n":1041,"o":290.69,"t":"2026-10-13T13:35:00Z","v":21544,"vw":291.173727},{"c":293.61,"h":293.87,"l":291.02,"n":902,"o":292.09,"t":"2026-10-13T13:40:00Z","v":24131,"vw":292.950642},{"c":291.66,"h":294.998,"l":291.66,"n":812,"o":293.61,"t":"2026-10-13T13:45:00Z","v":36607,"vw":293.658789},{"c":291.885,"h":293.17,"l":291.0001,"n":568,"o":291.73,"t":"2026-10-13T13:50:00Z","v":21270,"vw":292.19931},{"c":291.92,"h":292.47,"l":291.475,"n":610,"o":291.88,"t":"2026-10-13T13:55:00Z","v":13226,"vw":291.787612},{"c":290.47,"h":292.285,"l":290.47,"n":792,"o":292.285,"t":"2026-10-13T14:00:00Z","v":21065,"vw":291.339685},{"c":292.74,"h":292.85,"l":290.4,"n":841,"o":290.59,"t":"2026-10-13T14:05:00Z","v":28684,"vw":291.790648},{"c":295.76,"h":296,"l":292.57,"n":1298,"o":292.74,"t":"2026-10-13T14:10:00Z","v":55722,"vw":294.769688},{"c":294.78,"h":295.9199,"l":294.2,"n":890,"o":295.765,"t":"2026-10-13T14:15:00Z","v":27690,"vw":295.212553},{"c":294.59,"h":294.91,"l":293.69,"n":682,"o":294.91,"t":"2026-10-13T14:20:00Z","v":17871,"vw":294.136047},{"c":294.73,"h":294.85,"l":293.89,"n":647,"o":294.71,"t":"2026-10-13T14:25:00Z","v":12029,"vw":294.3536},{"c":293.3901,"h":294.73,"l":293.235,"n":640,"o":294.58,"t":"2026-10-13T14:30:00Z","v":19160,"vw":293.913076},{"c":293.2902,"h":293.77,"l":292.7554,"n":491,"o":293.56,"t":"2026-10-13T14:35:00Z","v":15884,"vw":293.348519},{"c":293.055,"h":293.52,"l":292.505,"n":530,"o":293.41,"t":"2026-10-13T14:40:00Z","v":14566,"vw":292.84935},{"c":293.535,"h":293.73,"l":292.84,"n":488,"o":293.04,"t":"2026-10-13T14:45:00Z","v":12710,"vw":293.256807},{"c":293.56,"h":294.095,"l":293.24,"n":556,"o":293.53,"t":"2026-10-13T14:50:00Z","v":20320,"vw":293.623251},{"c":294.335,"h":294.72,"l":293.49,"n":692,"o":293.49,"t":"2026-10-13T14:55:00Z","v":22798,"vw":294.125103},{"c":294.5,"h":294.56,"l":293.96,"n":651,"o":294.5,"t":"2026-10-13T15:00:00Z","v":19257,"vw":294.253824},{"c":294.455,"h":294.65,"l":294.04,"n":461,"o":294.37,"t":"2026-10-13T15:05:00Z","v":10884,"vw":294.34598},{"c":294.8501,"h":295.04,"l":294.33,"n":555,"o":294.455,"t":"2026-10-13T15:10:00Z","v":14850,"vw":294.805153},{"c":294.64,"h":295.45,"l":294.31,"n":686,"o":294.86,"t":"2026-10-13T15:15:00Z","v":24014,"vw":294.863659},{"c":294.41,"h":294.738,"l":294,"n":478,"o":294.62,"t":"2026-10-13T15:20:00Z","v":12034,"vw":294.33943},{"c":295.34,"h":295.5,"l":294.0001,"n":652,"o":294.45,"t":"2026-10-13T15:25:00Z","v":16947,"vw":294.67184},{"c":294.5,"h":295.65,"l":294.36,"n":777,"o":295.3301,"t":"2026-10-13T15:30:00Z","v":24828,"vw":294.983854},{"c":293.51,"h":294.72,"l":293.51,"n":667,"o":294.41,"t":"2026-10-13T15:35:00Z","v":16302,"vw":294.158013},{"c":294.09,"h":294.2399,"l":293.5,"n":535,"o":293.62,"t":"2026-10-13T15:40:00Z","v":13692,"vw":293.807306},{"c":293.805,"h":294.09,"l":293.7005,"n":448,"o":294.09,"t":"2026-10-13T15:45:00Z","v":11167,"vw":293.899635},{"c":294.39,"h":294.41,"l":293.6513,"n":485,"o":293.8,"t":"2026-10-13T15:50:00Z","v":10425,"vw":294.089987},{"c":294.52,"h":295,"l":294.23,"n":715,"o":294.345,"t":"2026-10-13T15:55:00Z","v":20503,"vw":294.70612},{"c":294.09,"h":294.665,"l":293.97,"n":431,"o":294.3915,"t":"2026-10-13T16:00:00Z","v":8758,"vw":294.423525},{"c":294.235,"h":294.405,"l":294.01,"n":323,"o":294.01,"t":"2026-10-13T16:05:00Z","v":8185,"vw":294.194683},{"c":295.18,"h":295.75,"l":294.17,"n":892,"o":294.23,"t":"2026-10-13T16:10:00Z","v":41157,"vw":295.069355},{"c":295.705,"h":295.7799,"l":295.215,"n":590,"o":295.2499,"t":"2026-10-13T16:15:00Z","v":19904,"vw":295.473453},{"c":295.74,"h":295.9799,"l":295.52,"n":363,"o":295.675,"t":"2026-10-13T16:20:00Z","v":17166,"vw":295.641696},{"c":295.74,"h":295.85,"l":295.26,"n":423,"o":295.74,"t":"2026-10-13T16:25:00Z","v":11323,"vw":295.521523},{"c":295.7,"h":295.75,"l":295.01,"n":581,"o":295.73,"t":"2026-10-13T16:30:00Z","v":15230,"vw":295.41604},{"c":295.85,"h":296.23,"l":295.4,"n":610,"o":295.7,"t":"2026-10-13T16:35:00Z","v":18904,"vw":295.852585},{"c":295.3404,"h":296.2,"l":295.32,"n":318,"o":295.8,"t":"2026-10-13T16:40:00Z","v":10598,"vw":295.803051},{"c":295.54,"h":295.6477,"l":295.28,"n":379,"o":295.32,"t":"2026-10-13T16:45:00Z","v":13588,"vw":295.458566},{"c":295.99,"h":295.99,"l":295.35,"n":330,"o":295.54,"t":"2026-10-13T16:50:00Z","v":14400,"vw":295.587955},{"c":295.27,"h":295.87,"l":295.27,"n":379,"o":295.76,"t":"2026-10-13T16:55:00Z","v":10914,"vw":295.570152},{"c":295.34,"h":295.44,"l":295.135,"n":338,"o":295.28,"t":"2026-10-13T17:00:00Z","v":8046,"vw":295.308276},{"c":294.935,"h":295.44,"l":294.74,"n":462,"o":295.34,"t":"2026-10-13T17:05:00Z","v":19881,"vw":295.052652},{"c":295.33,"h":295.64,"l":294.87,"n":452,"o":295.13,"t":"2026-10-13T17:10:00Z","v":13002,"vw":295.30647},{"c":295.39,"h":295.65,"l":295.24,"n":349,"o":295.24,"t":"2026-10-13T17:15:00Z","v":10474,"vw":295.478994},{"c":295.465,"h":295.68,"l":295.39,"n":382,"o":295.495,"t":"2026-10-13T17:20:00Z","v":9539,"vw":295.517166},{"c":295.48,"h":295.58,"l":295.07,"n":455,"o":295.49,"t":"2026-10-13T17:25:00Z","v":15598,"vw":295.318736},{"c":296.29,"h":296.29,"l":295.49,"n":528,"o":295.58,"t":"2026-10-13T17:30:00Z","v":13767,"vw":295.977007},{"c":297.03,"h":297.045,"l":296.31,"n":701,"o":296.395,"t":"2026-10-13T17:35:00Z","v":25177,"vw":296.637592},{"c":297.23,"h":297.97,"l":296.87,"n":798,"o":296.92,"t":"2026-10-13T17:40:00Z","v":38602,"vw":297.305135},{"c":296.715,"h":297.37,"l":296.69,"n":460,"o":297.27,"t":"2026-10-13T17:45:00Z","v":13474,"vw":296.978786},{"c":296.5,"h":297.1,"l":296.3301,"n":609,"o":296.78,"t":"2026-10-13T17:50:00Z","v":14470,"vw":296.676714},{"c":297.04,"h":297.04,"l":296.33,"n":381,"o":296.6,"t":"2026-10-13T17:55:00Z","v":8815,"vw":296.751525},{"c":297.335,"h":297.68,"l":296.84,"n":578,"o":296.9,"t":"2026-10-13T18:00:00Z","v":18520,"vw":297.357071},{"c":297.39,"h":298.15,"l":297.21,"n":767,"o":297.37,"t":"2026-10-13T18:05:00Z","v":32283,"vw":297.745629},{"c":296.985,"h":297.68,"l":296.9222,"n":489,"o":297.495,"t":"2026-10-13T18:10:00Z","v":16348,"vw":297.322586},{"c":296.6501,"h":296.985,"l":296.5983,"n":430,"o":296.985,"t":"2026-10-13T18:15:00Z","v":11418,"vw":296.768307},{"c":297.94,"h":297.99,"l":297,"n":551,"o":297.01,"t":"2026-10-13T18:20:00Z","v":16996,"vw":297.556568},{"c":297.8,"h":297.99,"l":297.44,"n":655,"o":297.855,"t":"2026-10-13T18:25:00Z","v":19850,"vw":297.727902},{"c":298.115,"h":298.5,"l":297.5,"n":732,"o":297.825,"t":"2026-10-13T18:30:00Z","v":23555,"vw":298.000679},{"c":297.79,"h":298.34,"l":297.6,"n":511,"o":298.115,"t":"2026-10-13T18:35:00Z","v":13683,"vw":297.987786},{"c":297.56,"h":297.89,"l":297.33,"n":455,"o":297.695,"t":"2026-10-13T18:40:00Z","v":17739,"vw":297.565117},{"c":297.92,"h":298.16,"l":297.465,"n":492,"o":297.6,"t":"2026-10-13T18:45:00Z","v":13061,"vw":297.81015},{"c":298.29,"h":298.49,"l":297.75,"n":691,"o":297.93,"t":"2026-10-13T18:50:00Z","v":23868,"vw":298.013901},{"c":297.995,"h":298.42,"l":297.835,"n":593,"o":298.325,"t":"2026-10-13T18:55:00Z","v":15330,"vw":298.048703},{"c":297.01,"h":297.995,"l":296.75,"n":613,"o":297.995,"t":"2026-10-13T19:00:00Z","v":18934,"vw":297.28675},{"c":297,"h":297.2981,"l":296.69,"n":550,"o":296.92,"t":"2026-10-13T19:05:00Z","v":14545,"vw":296.966398},{"c":296.9,"h":297.18,"l":296.77,"n":409,"o":297,"t":"2026-10-13T19:10:00Z","v":11111,"vw":297.040283},{"c":296.37,"h":297.09,"l":296.1401,"n":701,"o":297,"t":"2026-10-13T19:15:00Z","v":20401,"vw":296.478632},{"c":297.105,"h":297.25,"l":296.23,"n":561,"o":296.37,"t":"2026-10-13T19:20:00Z","v":16414,"vw":296.745569},{"c":296.88,"h":297.13,"l":296.71,"n":952,"o":297.1,"t":"2026-10-13T19:25:00Z","v":31622,"vw":296.786353},{"c":297.105,"h":297.42,"l":296.82,"n":895,"o":296.875,"t":"2026-10-13T19:30:00Z","v":26585,"vw":297.072056},{"c":296.55,"h":297.08,"l":296.3,"n":769,"o":297.08,"t":"2026-10-13T19:35:00Z","v":29976,"vw":296.615918},{"c":295.95,"h":296.69,"l":295.37,"n":1019,"o":296.68,"t":"2026-10-13T19:40:00Z","v":33615,"vw":295.911725},{"c":296.245,"h":296.5699,"l":295.86,"n":854,"o":295.96,"t":"2026-10-13T19:45:00Z","v":35003,"vw":296.064671},{"c":295.75,"h":296.585,"l":295.75,"n":1589,"o":296.18,"t":"2026-10-13T19:50:00Z","v":58182,"vw":296.290577},{"c":295.78,"h":296.31,"l":295.63,"n":3699,"o":295.75,"t":"2026-10-13T19:55:00Z","v":134767,"vw":295.878578},{"c":295.49,"h":295.79,"l":295.49,"n":129,"o":295.77,"t":"2026-10-13T20:00:00Z","v":529135,"vw":295.789887},{"c":295.0548,"h":295.0548,"l":295,"n":6,"o":295,"t":"2026-10-13T20:10:00Z","v":161,"vw":295.015657},{"c":295.89,"h":295.89,"l":295.89,"n":5,"o":295.89,"t":"2026-10-13T20:15:00Z","v":185,"vw":295.89},{"c":295.1698,"h":295.1698,"l":295.1698,"n":5,"o":295.1698,"t":"2026-10-13T20:20:00Z","v":317,"vw":295.1698},{"c":296.507,"h":296.507,"l":296.507,"n":1,"o":296.507,"t":"2026-10-13T20:25:00Z","v":44,"vw":296.507},{"c":295.79,"h":295.79,"l":295.0537,"n":6,"o":295.0537,"t":"2026-10-13T20:35:00Z","v":1029,"vw":295.715926},{"c":295.002,"h":296.38,"l":295.002,"n":39,"o":296.38,"t":"2026-10-13T20:45:00Z","v":1713,"vw":296.321897},{"c":295.78,"h":295.78,"l":295.78,"n":4,"o":295.78,"t":"2026-10-13T21:15:00Z","v":46,"vw":295.78},{"c":295.78,"h":295.97,"l":295.78,"n":5,"o":295.94,"t":"2026-10-13T21:45:00Z","v":251,"vw":295.879836},{"c":296.3979,"h":296.3979,"l":296.3979,"n":1,"o":296.3979,"t":"2026-10-13T21:50:00Z","v":100,"vw":296.3979},{"c":295.97,"h":295.97,"l":295.94,"n":5,"o":295.94,"t":"2026-10-13T22:05:00Z","v":264,"vw":295.955},{"c":295.42,"h":295.42,"l":295.42,"n":1,"o":295.42,"t":"2026-10-13T22:15:00Z","v":98,"vw":295.42},{"c":295.96,"h":295.96,"l":295.96,"n":5,"o":295.96,"t":"2026-10-13T22:20:00Z","v":145,"vw":295.96},{"c":295.52,"h":295.79,"l":295.52,"n":5,"o":295.79,"t":"2026-10-13T22:25:00Z","v":275,"vw":295.695814},{"c":295.79,"h":295.79,"l":295.79,"n":2,"o":295.79,"t":"2026-10-13T22:30:00Z","v":515,"vw":295.79},{"c":295.95,"h":295.95,"l":295.79,"n":10,"o":295.79,"t":"2026-10-13T22:45:00Z","v":903,"vw":295.80303},{"c":295.6,"h":295.6,"l":295.6,"n":1,"o":295.6,"t":"2026-10-13T22:50:00Z","v":50,"vw":295.6},{"c":295.6,"h":295.6,"l":295.6,"n":4,"o":295.6,"t":"2026-10-13T22:55:00Z","v":155,"vw":295.6},{"c":295.75,"h":295.75,"l":295.75,"n":1,"o":295.75,"t":"2026-10-13T23:10:00Z","v":300,"vw":295.75},{"c":294.6,"h":294.6,"l":294.6,"n":3,"o":294.6,"t":"2026-10-13T23:20:00Z","v":105,"vw":294.6},{"c":294.98,"h":296.36,"l":294.77,"n":202,"o":295.4,"t":"2026-10-14T08:00:00Z","v":2923,"vw":295.435145},{"c":295.94,"h":295.94,"l":295,"n":14,"o":295,"t":"2026-10-14T08:05:00Z","v":236,"vw":295.315436},{"c":295,"h":295,"l":295,"n":1,"o":295,"t":"2026-10-14T08:25:00Z","v":40,"vw":295},{"c":295,"h":295,"l":295,"n":1,"o":295,"t":"2026-10-14T09:30:00Z","v":100,"vw":295},{"c":295.2049,"h":295.2049,"l":295.2049,"n":1,"o":295.2049,"t":"2026-10-14T10:05:00Z","v":44,"vw":295.2049},{"c":295.82,"h":295.82,"l":295.82,"n":8,"o":295.82,"t":"2026-10-14T10:15:00Z","v":283,"vw":295.82},{"c":295,"h":295.01,"l":295,"n":42,"o":295.01,"t":"2026-10-14T11:00:00Z","v":514,"vw":295.001269},{"c":294.77,"h":294.77,"l":294.77,"n":5,"o":294.77,"t":"2026-10-14T11:10:00Z","v":63,"vw":294.77},{"c":295.2,"h":295.2,"l":295.2,"n":4,"o":295.2,"t":"2026-10-14T11:15:00Z","v":100,"vw":295.2},{"c":294.75,"h":294.75,"l":294.75,"n":4,"o":294.75,"t":"2026-10-14T11:20:00Z","v":554,"vw":294.75},{"c":294.98,"h":294.98,"l":294.98,"n":6,"o":294.98,"t":"2026-10-14T12:00:00Z","v":74,"vw":294.98},{"c":295.19,"h":295.19,"l":295.19,"n":11,"o":295.19,"t":"2026-10-14T12:05:00Z","v":380,"vw":295.19},{"c":295.8476,"h":295.8476,"l":295.8476,"n":5,"o":295.8476,"t":"2026-10-14T12:10:00Z","v":215,"vw":295.8476},{"c":295.155,"h":295.155,"l":295.155,"n":1,"o":295.155,"t":"2026-10-14T12:20:00Z","v":50,"vw":295.155},{"c":296,"h":296,"l":296,"n":11,"o":296,"t":"2026-10-14T12:25:00Z","v":111,"vw":296},{"c":292.93,"h":295,"l":292.2,"n":151,"o":295,"t":"2026-10-14T12:30:00Z","v":1780,"vw":293.938836},{"c":292.0001,"h":293.2,"l":292,"n":82,"o":292.9,"t":"2026-10-14T12:35:00Z","v":1828,"vw":292.600887},{"c":292.5,"h":292.5,"l":292.18,"n":18,"o":292.18,"t":"2026-10-14T12:40:00Z","v":288,"vw":292.438462},{"c":292.26,"h":292.5,"l":291.5001,"n":33,"o":292.244,"t":"2026-10-14T12:45:00Z","v":813,"vw":292.204031},{"c":292.0178,"h":292.0178,"l":292.0178,"n":7,"o":292.0178,"t":"2026-10-14T12:50:00Z","v":93,"vw":292.0178},{"c":292.28,"h":292.5,"l":292,"n":36,"o":292.5,"t":"2026-10-14T12:55:00Z","v":1033,"vw":292.4352},{"c":292.7691,"h":292.7691,"l":291.6632,"n":26,"o":292.255,"t":"2026-10-14T13:00:00Z","v":703,"vw":292.180426},{"c":292.11,"h":292.3416,"l":292,"n":37,"o":292.01,"t":"2026-10-14T13:05:00Z","v":792,"vw":292.137603},{"c":292.155,"h":292.3,"l":291.8628,"n":13,"o":291.8628,"t":"2026-10-14T13:10:00Z","v":306,"vw":292.141326},{"c":292.01,"h":292.51,"l":292,"n":38,"o":292.25,"t":"2026-10-14T13:15:00Z","v":993,"vw":292.077811},{"c":291.68,"h":292.24,"l":291.51,"n":67,"o":291.51,"t":"2026-10-14T13:20:00Z","v":2118,"vw":291.660717},{"c":291.62,"h":292.64,"l":291.51,"n":36,"o":292.64,"t":"2026-10-14T13:25:00Z","v":1016,"vw":292.099579},{"c":290.205,"h":294.5,"l":289.12,"n":1764,"o":292.64,"t":"2026-10-14T13:30:00Z","v":70318,"vw":292.146924},{"c":287.935,"h":290.99,"l":287.5,"n":1249,"o":290.02,"t":"2026-10-14T13:35:00Z","v":42158,"vw":289.216676},{"c":285.75,"h":287.9,"l":285.07,"n":1695,"o":287.9,"t":"2026-10-14T13:40:00Z","v":57851,"vw":286.741075},{"c":285.725,"h":287.22,"l":284.5,"n":1823,"o":285.8,"t":"2026-10-14T13:45:00Z","v":60101,"vw":285.596041},{"c":284.075,"h":286.16,"l":283.52,"n":1547,"o":286.16,"t":"2026-10-14T13:50:00Z","v":49336,"vw":284.592592},{"c":282.7,"h":284.2788,"l":282.7,"n":1443,"o":284.075,"t":"2026-10-14T13:55:00Z","v":42410,"vw":283.426601},{"c":282.81,"h":283.63,"l":281.97,"n":1766,"o":282.74,"t":"2026-10-14T14:00:00Z","v":56795,"vw":282.843471},{"c":283.88,"h":284.5924,"l":282.29,"n":1419,"o":282.98,"t":"2026-10-14T14:05:00Z","v":60853,"vw":283.754465},{"c":282.66,"h":284.05,"l":282.66,"n":1148,"o":284.05,"t":"2026-10-14T14:10:00Z","v":27515,"vw":283.333781},{"c":283.57,"h":284,"l":282.56,"n":1083,"o":282.72,"t":"2026-10-14T14:15:00Z","v":25789,"vw":283.256039},{"c":282.9138,"h":283.8,"l":281.8,"n":1119,"o":283.5,"t":"2026-10-14T14:20:00Z","v":31549,"vw":282.888765},{"c":281.86,"h":283.13,"l":281.03,"n":1283,"o":282.77,"t":"2026-10-14T14:25:00Z","v":31490,"vw":282.178178},{"c":281.8,"h":282.04,"l":281.34,"n":1114,"o":281.885,"t":"2026-10-14T14:30:00Z","v":33465,"vw":281.691735},{"c":281.99,"h":282.25,"l":281.37,"n":1419,"o":281.96,"t":"2026-10-14T14:35:00Z","v":69287,"vw":281.814473},{"c":283.415,"h":284.2,"l":281.87,"n":1092,"o":281.99,"t":"2026-10-14T14:40:00Z","v":32302,"vw":283.314495},{"c":282.56,"h":283.735,"l":282.47,"n":1245,"o":283.44,"t":"2026-10-14T14:45:00Z","v":41062,"vw":283.042987},{"c":282.235,"h":282.96,"l":282.03,"n":1019,"o":282.58,"t":"2026-10-14T14:50:00Z","v":28301,"vw":282.432028},{"c":282.8,"h":282.83,"l":281.95,"n":1023,"o":282.235,"t":"2026-10-14T14:55:00Z","v":21777,"vw":282.321336},{"c":282.58,"h":282.74,"l":282.06,"n":802,"o":282.74,"t":"2026-10-14T15:00:00Z","v":19863,"vw":282.405648},{"c":282.93,"h":283.04,"l":282.18,"n":860,"o":282.505,"t":"2026-10-14T15:05:00Z","v":26595,"vw":282.467193},{"c":282.87,"h":283.08,"l":282.075,"n":956,"o":282.96,"t":"2026-10-14T15:10:00Z","v":24599,"vw":282.597609},{"c":282.7061,"h":283.1,"l":281.5201,"n":1060,"o":282.755,"t":"2026-10-14T15:15:00Z","v":50929,"vw":282.583199},{"c":281.77,"h":282.74,"l":281.55,"n":758,"o":282.64,"t":"2026-10-14T15:20:00Z","v":19074,"vw":282.308295},{"c":281.58,"h":281.9,"l":281.28,"n":802,"o":281.705,"t":"2026-10-14T15:25:00Z","v":20802,"vw":281.579957},{"c":281.12,"h":282.1,"l":281.07,"n":893,"o":281.62,"t":"2026-10-14T15:30:00Z","v":62057,"vw":281.452514},{"c":280.71,"h":281.48,"l":280.52,"n":1331,"o":281.07,"t":"2026-10-14T15:35:00Z","v":33145,"vw":280.953047},{"c":281.21,"h":281.4,"l":280.31,"n":1254,"o":280.7125,"t":"2026-10-14T15:40:00Z","v":54576,"vw":280.834922},{"c":281.505,"h":281.97,"l":280.89,"n":891,"o":281.21,"t":"2026-10-14T15:45:00Z","v":22440,"vw":281.451716},{"c":280.875,"h":281.76,"l":280.25,"n":1039,"o":281.555,"t":"2026-10-14T15:50:00Z","v":36407,"vw":280.766635},{"c":281.2,"h":281.44,"l":280.69,"n":948,"o":280.87,"t":"2026-10-14T15:55:00Z","v":26952,"vw":281.017862},{"c":281.32,"h":281.42,"l":280.67,"n":907,"o":281.13,"t":"2026-10-14T16:00:00Z","v":25315,"vw":281.025157},{"c":281.3,"h":281.84,"l":281.2,"n":888,"o":281.32,"t":"2026-10-14T16:05:00Z","v":25445,"vw":281.561523},{"c":280.94,"h":281.34,"l":280.5538,"n":836,"o":281.3,"t":"2026-10-14T16:10:00Z","v":20243,"vw":280.93727},{"c":281.17,"h":281.17,"l":280.26,"n":879,"o":280.75,"t":"2026-10-14T16:15:00Z","v":22873,"vw":280.685524},{"c":280.83,"h":281.28,"l":280.66,"n":906,"o":281.165,"t":"2026-10-14T16:20:00Z","v":26406,"vw":280.954061},{"c":280.53,"h":281.04,"l":280.49,"n":998,"o":280.83,"t":"2026-10-14T16:25:00Z","v":20008,"vw":280.820446},{"c":280.73,"h":281.04,"l":280.43,"n":820,"o":280.53,"t":"2026-10-14T16:30:00Z","v":17001,"vw":280.718535},{"c":281.175,"h":281.25,"l":280.47,"n":762,"o":280.735,"t":"2026-10-14T16:35:00Z","v":21281,"vw":280.844446},{"c":281.12,"h":281.466,"l":280.91,"n":857,"o":281.08,"t":"2026-10-14T16:40:00Z","v":15419,"vw":281.209461},{"c":281.185,"h":281.41,"l":280.98,"n":651,"o":281.16,"t":"2026-10-14T16:45:00Z","v":16733,"vw":281.137322},{"c":281.155,"h":281.35,"l":280.9101,"n":627,"o":281.185,"t":"2026-10-14T16:50:00Z","v":15162,"vw":281.18182},{"c":281.695,"h":281.695,"l":280.8,"n":692,"o":281.32,"t":"2026-10-14T16:55:00Z","v":14764,"vw":281.057903},{"c":281.7,"h":282.08,"l":281.505,"n":727,"o":281.74,"t":"2026-10-14T17:00:00Z","v":19178,"vw":281.785333},{"c":281.6,"h":281.79,"l":281.44,"n":586,"o":281.59,"t":"2026-10-14T17:05:00Z","v":13015,"vw":281.606489},{"c":281.67,"h":281.73,"l":281.29,"n":495,"o":281.6,"t":"2026-10-14T17:10:00Z","v":19998,"vw":281.538323},{"c":281.31,"h":281.93,"l":280.89,"n":787,"o":281.68,"t":"2026-10-14T17:15:00Z","v":19916,"vw":281.446134},{"c":281.55,"h":281.57,"l":281.08,"n":559,"o":281.3,"t":"2026-10-14T17:20:00Z","v":11837,"vw":281.287381},{"c":280.735,"h":281.65,"l":280.72,"n":733,"o":281.46,"t":"2026-10-14T17:25:00Z","v":21585,"vw":281.052157},{"c":280.87,"h":280.97,"l":280.51,"n":714,"o":280.6,"t":"2026-10-14T17:30:00Z","v":15392,"vw":280.72234},{"c":279.955,"h":281.3,"l":279.54,"n":2205,"o":280.74,"t":"2026-10-14T17:35:00Z","v":88783,"vw":280.251543},{"c":279.72,"h":280.14,"l":279.65,"n":687,"o":280.1,"t":"2026-10-14T17:40:00Z","v":15462,"vw":279.912629},{"c":279.19,"h":279.84,"l":279.1,"n":1086,"o":279.77,"t":"2026-10-14T17:45:00Z","v":19399,"vw":279.394503},{"c":278.79,"h":279.14,"l":278.24,"n":1796,"o":279.14,"t":"2026-10-14T17:50:00Z","v":31244,"vw":278.720813},{"c":278.77,"h":279.24,"l":278.44,"n":1139,"o":278.822,"t":"2026-10-14T17:55:00Z","v":21406,"vw":278.792603},{"c":278.79,"h":278.795,"l":277.83,"n":1674,"o":278.795,"t":"2026-10-14T18:00:00Z","v":39028,"vw":278.290896},{"c":278.95,"h":279.57,"l":278.6,"n":827,"o":278.685,"t":"2026-10-14T18:05:00Z","v":18876,"vw":279.080851},{"c":279.585,"h":279.677,"l":278.95,"n":736,"o":279,"t":"2026-10-14T18:10:00Z","v":15082,"vw":279.259596},{"c":279.0101,"h":279.505,"l":278.78,"n":835,"o":279.43,"t":"2026-10-14T18:15:00Z","v":18050,"vw":279.076231},{"c":278.605,"h":279.3,"l":278.5,"n":863,"o":279.2,"t":"2026-10-14T18:20:00Z","v":15566,"vw":278.954173},{"c":278.66,"h":278.73,"l":278.38,"n":1052,"o":278.63,"t":"2026-10-14T18:25:00Z","v":19650,"vw":278.570783},{"c":279.37,"h":279.37,"l":278.48,"n":794,"o":278.71,"t":"2026-10-14T18:30:00Z","v":20795,"vw":278.811724},{"c":279.5,"h":279.58,"l":279.2294,"n":740,"o":279.39,"t":"2026-10-14T18:35:00Z","v":14643,"vw":279.413062},{"c":279.045,"h":279.68,"l":278.7969,"n":933,"o":279.51,"t":"2026-10-14T18:40:00Z","v":18620,"vw":279.323623},{"c":279.03,"h":279.1,"l":278.51,"n":757,"o":278.95,"t":"2026-10-14T18:45:00Z","v":15860,"vw":278.856053},{"c":279,"h":279.1,"l":278.5,"n":984,"o":278.83,"t":"2026-10-14T18:50:00Z","v":30393,"vw":278.807494},{"c":279.335,"h":279.43,"l":278.84,"n":853,"o":279,"t":"2026-10-14T18:55:00Z","v":21420,"vw":279.162356},{"c":278.82,"h":279.43,"l":278.68,"n":927,"o":279.3275,"t":"2026-10-14T19:00:00Z","v":20421,"vw":279.18858},{"c":278.96,"h":279.38,"l":278.81,"n":836,"o":278.81,"t":"2026-10-14T19:05:00Z","v":19193,"vw":279.049901},{"c":278.345,"h":279.5,"l":278.23,"n":1164,"o":279.04,"t":"2026-10-14T19:10:00Z","v":34899,"vw":279.005686},{"c":279.44,"h":279.44,"l":278.24,"n":1184,"o":278.345,"t":"2026-10-14T19:15:00Z","v":28018,"vw":278.621031},{"c":279.335,"h":279.69,"l":279.05,"n":1044,"o":279.385,"t":"2026-10-14T19:20:00Z","v":29928,"vw":279.374114},{"c":278.985,"h":279.46,"l":278.62,"n":1201,"o":279.3,"t":"2026-10-14T19:25:00Z","v":47802,"vw":279.053677},{"c":279.1,"h":279.53,"l":278.96,"n":1212,"o":279.035,"t":"2026-10-14T19:30:00Z","v":33598,"vw":279.28332},{"c":278.725,"h":279.22,"l":278.491,"n":1250,"o":279.135,"t":"2026-10-14T19:35:00Z","v":36945,"vw":278.752665},{"c":278.86,"h":279.35,"l":278.62,"n":1541,"o":278.75,"t":"2026-10-14T19:40:00Z","v":41625,"vw":278.929948},{"c":279.355,"h":279.5,"l":278.7,"n":1715,"o":278.85,"t":"2026-10-14T19:45:00Z","v":66709,"vw":279.0794},{"c":279.445,"h":280.29,"l":279.41,"n":3291,"o":279.41,"t":"2026-10-14T19:50:00Z","v":112863,"vw":279.82015},{"c":279.6,"h":279.8,"l":279,"n":8101,"o":279.3,"t":"2026-10-14T19:55:00Z","v":272666,"vw":279.407206},{"c":279.98,"h":280.85,"l":279.54,"n":201,"o":279.66,"t":"2026-10-14T20:00:00Z","v":688113,"vw":279.542309},{"c":279.82,"h":280.02,"l":279.81,"n":54,"o":280.02,"t":"2026-10-14T20:05:00Z","v":2571,"vw":279.838633},{"c":280.2,"h":280.42,"l":279.9224,"n":34,"o":280,"t":"2026-10-14T20:10:00Z","v":7799,"vw":280.031288},{"c":280.15,"h":280.45,"l":279.92,"n":34,"o":280.42,"t":"2026-10-14T20:15:00Z","v":632,"vw":280.212539},{"c":279.9173,"h":280,"l":279.9173,"n":15,"o":280,"t":"2026-10-14T20:25:00Z","v":366,"vw":279.960367},{"c":280,"h":280,"l":279.9542,"n":16,"o":279.9542,"t":"2026-10-14T20:30:00Z","v":241,"vw":279.985864},{"c":280.13,"h":280.1963,"l":280.03,"n":4,"o":280.03,"t":"2026-10-14T20:35:00Z","v":240,"vw":280.132704},{"c":279.54,"h":279.9,"l":279.54,"n":12,"o":279.9,"t":"2026-10-14T20:45:00Z","v":879,"vw":279.57871},{"c":279.5,"h":279.89,"l":279.5,"n":29,"o":279.89,"t":"2026-10-14T20:50:00Z","v":631,"vw":279.591416},{"c":279.2894,"h":280.01,"l":279.2894,"n":23,"o":279.83,"t":"2026-10-14T20:55:00Z","v":1070,"vw":279.881366},{"c":280.03,"h":280.7,"l":280.03,"n":21,"o":280.7,"t":"2026-10-14T21:05:00Z","v":257,"vw":280.245556},{"c":279.99,"h":279.99,"l":279.99,"n":2,"o":279.99,"t":"2026-10-14T21:10:00Z","v":103,"vw":279.99},{"c":279.49,"h":279.49,"l":279.49,"n":7,"o":279.49,"t":"2026-10-14T21:30:00Z","v":77,"vw":279.49},{"c":279.95,"h":280.137,"l":279.95,"n":6,"o":280.137,"t":"2026-10-14T21:35:00Z","v":170,"vw":280.036308},{"c":279.276,"h":279.276,"l":279.1,"n":14,"o":279.1,"t":"2026-10-14T21:40:00Z","v":272,"vw":279.2408},{"c":279.1,"h":279.1,"l":279.1,"n":7,"o":279.1,"t":"2026-10-14T21:45:00Z","v":117,"vw":279.1},{"c":279.1787,"h":279.1787,"l":279.1787,"n":3,"o":279.1787,"t":"2026-10-14T21:50:00Z","v":106,"vw":279.1787},{"c":279.54,"h":279.54,"l":279.54,"n":5,"o":279.54,"t":"2026-10-14T21:55:00Z","v":222,"vw":279.54},{"c":279.5,"h":279.5,"l":279.5,"n":16,"o":279.5,"t":"2026-10-14T22:05:00Z","v":163,"vw":279.5},{"c":278.71,"h":279,"l":278.71,"n":51,"o":279,"t":"2026-10-14T22:10:00Z","v":1263,"vw":278.739908},{"c":278.3,"h":278.69,"l":278.3,"n":42,"o":278.69,"t":"2026-10-14T22:20:00Z","v":917,"vw":278.463699},{"c":278,"h":278.3,"l":278,"n":26,"o":278.3,"t":"2026-10-14T22:25:00Z","v":798,"vw":278.220238},{"c":278.9301,"h":278.9301,"l":277.18,"n":96,"o":278.04,"t":"2026-10-14T22:30:00Z","v":1627,"vw":277.606113},{"c":277,"h":277.69,"l":277,"n":49,"o":277.25,"t":"2026-10-14T22:40:00Z","v":599,"vw":277.251489},{"c":277.25,"h":277.25,"l":276.7472,"n":13,"o":276.7472,"t":"2026-10-14T22:45:00Z","v":204,"vw":276.970667},{"c":277.25,"h":277.2999,"l":277.25,"n":10,"o":277.2999,"t":"2026-10-14T22:50:00Z","v":184,"vw":277.264257},{"c":276.6012,"h":276.6012,"l":276.6012,"n":5,"o":276.6012,"t":"2026-10-14T22:55:00Z","v":127,"vw":276.6012},{"c":277.2,"h":277.32,"l":277.2,"n":13,"o":277.32,"t":"2026-10-14T23:00:00Z","v":371,"vw":277.290982},{"c":276.0001,"h":276.0001,"l":276.0001,"n":13,"o":276.0001,"t":"2026-10-14T23:05:00Z","v":80,"vw":276.0001},{"c":276.67,"h":276.68,"l":276.67,"n":12,"o":276.68,"t":"2026-10-14T23:10:00Z","v":125,"vw":276.674348},{"c":276.8099,"h":276.8099,"l":276.8099,"n":7,"o":276.8099,"t":"2026-10-14T23:15:00Z","v":118,"vw":276.8099},{"c":276.16,"h":276.8,"l":276.11,"n":61,"o":276.8,"t":"2026-10-14T23:20:00Z","v":834,"vw":276.278454},{"c":276.78,"h":276.78,"l":276.55,"n":9,"o":276.66,"t":"2026-10-14T23:25:00Z","v":355,"vw":276.685507},{"c":276.3,"h":276.3,"l":276.3,"n":4,"o":276.3,"t":"2026-10-14T23:30:00Z","v":72,"vw":276.3},{"c":276.876,"h":276.876,"l":276.2,"n":9,"o":276.2,"t":"2026-10-14T23:35:00Z","v":166,"vw":276.642897},{"c":276.6,"h":276.7,"l":276.2,"n":19,"o":276.2,"t":"2026-10-14T23:40:00Z","v":427,"vw":276.573932},{"c":276.324,"h":276.324,"l":276.25,"n":6,"o":276.25,"t":"2026-10-14T23:45:00Z","v":489,"vw":276.291761},{"c":276.2,"h":277,"l":276.2,"n":23,"o":277,"t":"2026-10-14T23:50:00Z","v":892,"vw":276.685874},{"c":276.25,"h":276.25,"l":276.25,"n":5,"o":276.25,"t":"2026-10-14T23:55:00Z","v":193,"vw":276.25},{"c":275.88,"h":277.4432,"l":275.72,"n":582,"o":276.05,"t":"2026-10-15T08:00:00Z","v":5714,"vw":276.620784},{"c":275,"h":275.1399,"l":274.94,"n":87,"o":275.1399,"t":"2026-10-15T08:10:00Z","v":1273,"vw":275.028116},{"c":273.29,"h":274,"l":273,"n":38,"o":274,"t":"2026-10-15T08:15:00Z","v":578,"vw":273.224348},{"c":273.75,"h":273.75,"l":273.0599,"n":11,"o":273.0599,"t":"2026-10-15T08:20:00Z","v":500,"vw":273.5825},{"c":273.77,"h":273.77,"l":273.75,"n":8,"o":273.75,"t":"2026-10-15T08:25:00Z","v":217,"vw":273.761667},{"c":273.5,"h":274,"l":273.5,"n":26,"o":274,"t":"2026-10-15T08:30:00Z","v":920,"vw":273.741243},{"c":273.51,"h":273.8,"l":273.51,"n":5,"o":273.8,"t":"2026-10-15T08:35:00Z","v":381,"vw":273.748356},{"c":273.51,"h":273.51,"l":273.51,"n":5,"o":273.51,"t":"2026-10-15T08:40:00Z","v":120,"vw":273.51},{"c":273,"h":274,"l":273,"n":97,"o":273.98,"t":"2026-10-15T08:45:00Z","v":1732,"vw":273.707497},{"c":274,"h":274,"l":273.68,"n":18,"o":273.68,"t":"2026-10-15T08:55:00Z","v":1066,"vw":273.986087},{"c":273.9,"h":273.95,"l":273.9,"n":9,"o":273.95,"t":"2026-10-15T09:05:00Z","v":125,"vw":273.923684},{"c":274,"h":274,"l":274,"n":21,"o":274,"t":"2026-10-15T09:10:00Z","v":506,"vw":274},{"c":275.5,"h":275.5,"l":274,"n":16,"o":274,"t":"2026-10-15T09:20:00Z","v":283,"vw":274.602941},{"c":275.02,"h":275.03,"l":275.02,"n":15,"o":275.03,"t":"2026-10-15T09:45:00Z","v":286,"vw":275.025876},{"c":275.9,"h":275.9,"l":275.9,"n":1,"o":275.9,"t":"2026-10-15T09:50:00Z","v":183,"vw":275.9},{"c":275.38,"h":275.79,"l":275.38,"n":14,"o":275.79,"t":"2026-10-15T10:00:00Z","v":206,"vw":275.497143},{"c":275.01,"h":275.01,"l":275.01,"n":11,"o":275.01,"t":"2026-10-15T10:10:00Z","v":139,"vw":275.01},{"c":275.8,"h":275.8,"l":275.8,"n":7,"o":275.8,"t":"2026-10-15T10:20:00Z","v":102,"vw":275.8},{"c":275,"h":275,"l":275,"n":3,"o":275,"t":"2026-10-15T10:30:00Z","v":155,"vw":275},{"c":275,"h":275,"l":275,"n":10,"o":275,"t":"2026-10-15T10:45:00Z","v":183,"vw":275},{"c":274.1719,"h":276.13,"l":274.1719,"n":143,"o":274.99,"t":"2026-10-15T11:00:00Z","v":2160,"vw":274.876237},{"c":274.02,"h":274.31,"l":274.02,"n":32,"o":274.31,"t":"2026-10-15T11:05:00Z","v":514,"vw":274.186581},{"c":274.02,"h":274.02,"l":274.02,"n":5,"o":274.02,"t":"2026-10-15T11:15:00Z","v":107,"vw":274.02},{"c":274.9,"h":274.9,"l":274.9,"n":17,"o":274.9,"t":"2026-10-15T11:20:00Z","v":181,"vw":274.9},{"c":275,"h":275,"l":274.3567,"n":26,"o":274.3567,"t":"2026-10-15T11:25:00Z","v":1423,"vw":274.934183},{"c":274.73,"h":274.73,"l":274.73,"n":9,"o":274.73,"t":"2026-10-15T11:30:00Z","v":576,"vw":274.73},{"c":275,"h":275,"l":275,"n":4,"o":275,"t":"2026-10-15T11:35:00Z","v":115,"vw":275},{"c":275.5,"h":275.5,"l":275.5,"n":3,"o":275.5,"t":"2026-10-15T11:40:00Z","v":72,"vw":275.5},{"c":275.77,"h":275.77,"l":275.77,"n":7,"o":275.77,"t":"2026-10-15T11:45:00Z","v":62,"vw":275.77},{"c":275.63,"h":275.77,"l":275.3,"n":23,"o":275.41,"t":"2026-10-15T11:50:00Z","v":1080,"vw":275.429716},{"c":275.33,"h":275.33,"l":275.33,"n":11,"o":275.33,"t":"2026-10-15T11:55:00Z","v":138,"vw":275.33},{"c":274.7,"h":274.7,"l":274.69,"n":15,"o":274.7,"t":"2026-10-15T12:00:00Z","v":703,"vw":274.699374},{"c":274.67,"h":274.71,"l":274.67,"n":10,"o":274.7,"t":"2026-10-15T12:05:00Z","v":442,"vw":274.679538},{"c":275.3,"h":275.3,"l":274.5395,"n":12,"o":274.5395,"t":"2026-10-15T12:15:00Z","v":394,"vw":274.866412},{"c":275,"h":275,"l":275,"n":1,"o":275,"t":"2026-10-15T12:20:00Z","v":100,"vw":275},{"c":274.3,"h":275.5,"l":274.3,"n":61,"o":275.3,"t":"2026-10-15T12:25:00Z","v":1018,"vw":274.566859},{"c":273.84,"h":274.3,"l":273.84,"n":66,"o":274.3,"t":"2026-10-15T12:30:00Z","v":986,"vw":274.003548},{"c":274.33,"h":274.33,"l":274.33,"n":12,"o":274.33,"t":"2026-10-15T12:40:00Z","v":238,"vw":274.33},{"c":274.1475,"h":274.5,"l":274.1475,"n":17,"o":274.41,"t":"2026-10-15T12:45:00Z","v":335,"vw":274.374472},{"c":274.0442,"h":274.0442,"l":274.0442,"n":2,"o":274.0442,"t":"2026-10-15T12:55:00Z","v":115,"vw":274.0442},{"c":274.0817,"h":274.31,"l":274.0817,"n":7,"o":274.31,"t":"2026-10-15T13:00:00Z","v":201,"vw":274.212157},{"c":275,"h":275,"l":274.5,"n":23,"o":274.5,"t":"2026-10-15T13:05:00Z","v":522,"vw":274.65829},{"c":274.95,"h":274.95,"l":274.3,"n":10,"o":274.3,"t":"2026-10-15T13:10:00Z","v":187,"vw":274.688889},{"c":274.5,"h":275,"l":274.5,"n":17,"o":274.5,"t":"2026-10-15T13:15:00Z","v":554,"vw":274.61663},{"c":274.5,"h":274.67,"l":274.5,"n":60,"o":274.6,"t":"2026-10-15T13:20:00Z","v":678,"vw":274.590393},{"c":275.72,"h":275.72,"l":274.1744,"n":77,"o":274.5,"t":"2026-10-15T13:25:00Z","v":1701,"vw":274.865949},{"c":268.8499,"h":275.4705,"l":268.51,"n":5332,"o":275.41,"t":"2026-10-15T13:30:00Z","v":178930,"vw":271.855636},{"c":271.035,"h":271.25,"l":267.61,"n":2907,"o":268.96,"t":"2026-10-15T13:35:00Z","v":129231,"vw":269.386656},{"c":271.69,"h":272.8723,"l":270.6,"n":2401,"o":271.035,"t":"2026-10-15T13:40:00Z","v":118960,"vw":271.554855},{"c":269.865,"h":272,"l":269.725,"n":1780,"o":271.455,"t":"2026-10-15T13:45:00Z","v":53685,"vw":270.73525},{"c":268.215,"h":270.3099,"l":268.11,"n":1940,"o":269.84,"t":"2026-10-15T13:50:00Z","v":63412,"vw":269.182802},{"c":269.93,"h":270.26,"l":267.95,"n":2052,"o":268.38,"t":"2026-10-15T13:55:00Z","v":54570,"vw":268.965384},{"c":270.81,"h":271.445,"l":269.025,"n":1911,"o":269.815,"t":"2026-10-15T14:00:00Z","v":85264,"vw":270.644861},{"c":270.75,"h":272.22,"l":269.815,"n":1387,"o":270.77,"t":"2026-10-15T14:05:00Z","v":53679,"vw":270.503591},{"c":269.145,"h":271.02,"l":268.53,"n":1586,"o":270.98,"t":"2026-10-15T14:10:00Z","v":57880,"vw":270.439974},{"c":269.6,"h":269.6,"l":268.3,"n":1164,"o":269.27,"t":"2026-10-15T14:15:00Z","v":29967,"vw":269.036695},{"c":269.915,"h":270.73,"l":269.6316,"n":1596,"o":269.645,"t":"2026-10-15T14:20:00Z","v":65864,"vw":270.278328},{"c":271.045,"h":271.56,"l":270.07,"n":1125,"o":270.07,"t":"2026-10-15T14:25:00Z","v":24867,"vw":271.031722},{"c":271.25,"h":271.6,"l":270.4117,"n":1085,"o":271.045,"t":"2026-10-15T14:30:00Z","v":28999,"vw":270.876027},{"c":271.55,"h":271.99,"l":270.285,"n":958,"o":271.31,"t":"2026-10-15T14:35:00Z","v":30897,"vw":271.139355},{"c":271.07,"h":272.5,"l":270.88,"n":1160,"o":271.6999,"t":"2026-10-15T14:40:00Z","v":25938,"vw":271.635581},{"c":271.27,"h":271.74,"l":270.715,"n":1879,"o":271.005,"t":"2026-10-15T14:45:00Z","v":78563,"vw":271.236259},{"c":270.055,"h":271.78,"l":269.8,"n":1579,"o":271.31,"t":"2026-10-15T14:50:00Z","v":65388,"vw":270.88937},{"c":270.58,"h":270.96,"l":270.062,"n":1095,"o":270.1028,"t":"2026-10-15T14:55:00Z","v":25295,"vw":270.53034},{"c":270.75,"h":270.9,"l":270.04,"n":1330,"o":270.58,"t":"2026-10-15T15:00:00Z","v":40537,"vw":270.417964},{"c":269.665,"h":271,"l":268.48,"n":1510,"o":270.69,"t":"2026-10-15T15:05:00Z","v":48652,"vw":269.592249},{"c":270.87,"h":271.11,"l":269.22,"n":1050,"o":269.49,"t":"2026-10-15T15:10:00Z","v":27321,"vw":270.202254},{"c":271.1,"h":271.83,"l":270.26,"n":3096,"o":270.94,"t":"2026-10-15T15:15:00Z","v":129187,"vw":271.185775},{"c":271.6,"h":271.73,"l":270.74,"n":1342,"o":271.09,"t":"2026-10-15T15:20:00Z","v":44950,"vw":271.181074},{"c":271.17,"h":271.6,"l":271.03,"n":1056,"o":271.55,"t":"2026-10-15T15:25:00Z","v":32682,"vw":271.310064},{"c":271.65,"h":272.14,"l":271,"n":1464,"o":271.26,"t":"2026-10-15T15:30:00Z","v":55171,"vw":271.534841},{"c":271.1,"h":271.78,"l":271,"n":827,"o":271.51,"t":"2026-10-15T15:35:00Z","v":31917,"vw":271.32767},{"c":271.76,"h":272.26,"l":271.22,"n":1460,"o":271.22,"t":"2026-10-15T15:40:00Z","v":49787,"vw":271.891739},{"c":272.35,"h":272.35,"l":271.36,"n":967,"o":271.64,"t":"2026-10-15T15:45:00Z","v":29838,"vw":271.850906},{"c":271.54,"h":272.43,"l":271.54,"n":752,"o":272.345,"t":"2026-10-15T15:50:00Z","v":20201,"vw":271.912425},{"c":272.625,"h":272.79,"l":271.54,"n":1032,"o":271.54,"t":"2026-10-15T15:55:00Z","v":31872,"vw":272.33679},{"c":271.76,"h":272.84,"l":271.73,"n":923,"o":272.565,"t":"2026-10-15T16:00:00Z","v":24223,"vw":272.486364},{"c":272.505,"h":272.58,"l":271.68,"n":791,"o":271.755,"t":"2026-10-15T16:05:00Z","v":28882,"vw":272.102586},{"c":272.5,"h":272.81,"l":272.2,"n":576,"o":272.5,"t":"2026-10-15T16:10:00Z","v":18313,"vw":272.49114},{"c":273.2799,"h":273.57,"l":272.33,"n":909,"o":272.53,"t":"2026-10-15T16:15:00Z","v":34492,"vw":272.993372},{"c":273.065,"h":273.9,"l":272.385,"n":1706,"o":272.915,"t":"2026-10-15T16:20:00Z","v":133721,"vw":273.30536},{"c":273.205,"h":273.66,"l":272.738,"n":601,"o":273.06,"t":"2026-10-15T16:25:00Z","v":15375,"vw":273.078257},{"c":273.51,"h":273.72,"l":272.76,"n":849,"o":273.21,"t":"2026-10-15T16:30:00Z","v":43970,"vw":273.303217},{"c":273.615,"h":273.97,"l":273.385,"n":596,"o":273.52,"t":"2026-10-15T16:35:00Z","v":19758,"vw":273.731386},{"c":274.59,"h":274.59,"l":273.52,"n":638,"o":273.615,"t":"2026-10-15T16:40:00Z","v":17307,"vw":273.835933},{"c":274.41,"h":274.72,"l":274.04,"n":945,"o":274.58,"t":"2026-10-15T16:45:00Z","v":36928,"vw":274.479723},{"c":274.375,"h":274.59,"l":273.63,"n":821,"o":274.41,"t":"2026-10-15T16:50:00Z","v":29477,"vw":274.295547},{"c":274.24,"h":274.58,"l":274.1,"n":239,"o":274.32,"t":"2026-10-15T16:55:00Z","v":6335,"vw":274.288489},{"c":273.885,"h":274.51,"l":273.7,"n":446,"o":274.165,"t":"2026-10-15T18:10:00Z","v":21429,"vw":274.129718},{"c":273.75,"h":274.17,"l":273.69,"n":566,"o":273.895,"t":"2026-10-15T18:15:00Z","v":12354,"vw":273.945729},{"c":273.985,"h":274.09,"l":273.75,"n":410,"o":273.87,"t":"2026-10-15T18:20:00Z","v":9630,"vw":273.977059},{"c":274.12,"h":274.43,"l":273.895,"n":1029,"o":273.985,"t":"2026-10-15T18:25:00Z","v":49882,"vw":274.110029},{"c":273.91,"h":274.32,"l":273.785,"n":1329,"o":274.15,"t":"2026-10-15T18:30:00Z","v":103593,"vw":274.07734},{"c":274.43,"h":274.6,"l":273.82,"n":596,"o":273.91,"t":"2026-10-15T18:35:00Z","v":17020,"vw":274.124732},{"c":274.03,"h":274.58,"l":274.03,"n":611,"o":274.44,"t":"2026-10-15T18:40:00Z","v":14139,"vw":274.31972},{"c":273.56,"h":274.07,"l":273.36,"n":599,"o":274.03,"t":"2026-10-15T18:45:00Z","v":17713,"vw":273.583159},{"c":273.63,"h":273.96,"l":273.55,"n":586,"o":273.575,"t":"2026-10-15T18:50:00Z","v":13171,"vw":273.780941},{"c":273.5815,"h":274.05,"l":273.525,"n":1297,"o":273.725,"t":"2026-10-15T18:55:00Z","v":58839,"vw":273.884178},{"c":273.61,"h":273.8925,"l":273.5,"n":605,"o":273.62,"t":"2026-10-15T19:00:00Z","v":12865,"vw":273.729588},{"c":273.6,"h":273.71,"l":273.53,"n":498,"o":273.6951,"t":"2026-10-15T19:05:00Z","v":12038,"vw":273.605561},{"c":275,"h":275.12,"l":273.645,"n":1390,"o":273.645,"t":"2026-10-15T19:10:00Z","v":58515,"vw":274.124828},{"c":274.79,"h":275.265,"l":274.735,"n":895,"o":275,"t":"2026-10-15T19:15:00Z","v":34050,"vw":274.936283},{"c":274.17,"h":275,"l":274,"n":1163,"o":274.82,"t":"2026-10-15T19:20:00Z","v":83333,"vw":274.328698},{"c":274.7,"h":274.71,"l":274.15,"n":853,"o":274.22,"t":"2026-10-15T19:25:00Z","v":20569,"vw":274.407348},{"c":274.45,"h":274.72,"l":274.15,"n":1885,"o":274.72,"t":"2026-10-15T19:30:00Z","v":82711,"vw":274.377557},{"c":275.22,"h":275.29,"l":274.19,"n":1198,"o":274.33,"t":"2026-10-15T19:35:00Z","v":34752,"vw":274.510372},{"c":275.245,"h":275.6223,"l":274.79,"n":1583,"o":275.21,"t":"2026-10-15T19:40:00Z","v":50312,"vw":275.170096},{"c":276.05,"h":276.14,"l":275.25,"n":1528,"o":275.26,"t":"2026-10-15T19:45:00Z","v":45851,"vw":275.753959},{"c":276.13,"h":276.51,"l":275.685,"n":3346,"o":276.02,"t":"2026-10-15T19:50:00Z","v":134902,"vw":276.102953},{"c":275,"h":276.62,"l":274.78,"n":8033,"o":276.09,"t":"2026-10-15T19:55:00Z","v":370745,"vw":275.774151},{"c":275,"h":275.01,"l":274.98,"n":153,"o":274.985,"t":"2026-10-15T20:00:00Z","v":631542,"vw":274.999993},{"c":275.0207,"h":276,"l":275.0207,"n":14,"o":276,"t":"2026-10-15T20:05:00Z","v":165,"vw":275.588529},{"c":275.22,"h":275.22,"l":275.22,"n":6,"o":275.22,"t":"2026-10-15T20:15:00Z","v":2384,"vw":275.22},{"c":275.7856,"h":275.7856,"l":275.7856,"n":1,"o":275.7856,"t":"2026-10-15T20:20:00Z","v":250,"vw":275.7856},{"c":275.7229,"h":275.76,"l":275.7229,"n":5,"o":275.76,"t":"2026-10-15T20:25:00Z","v":161,"vw":275.7335},{"c":275.2,"h":275.6746,"l":275.2,"n":9,"o":275.6746,"t":"2026-10-15T20:30:00Z","v":237,"vw":275.525068},{"c":275.5,"h":275.5,"l":275.5,"n":10,"o":275.5,"t":"2026-10-15T20:35:00Z","v":344,"vw":275.5},{"c":275.98,"h":275.98,"l":275.97,"n":37,"o":275.97,"t":"2026-10-15T20:40:00Z","v":384,"vw":275.975192},{"c":276.12,"h":276.12,"l":276.12,"n":6,"o":276.12,"t":"2026-10-15T20:45:00Z","v":94,"vw":276.12},{"c":276.3,"h":276.3,"l":275.55,"n":39,"o":275.61,"t":"2026-10-15T20:55:00Z","v":2314,"vw":275.640109},{"c":275,"h":275.5,"l":275,"n":41,"o":275.34,"t":"2026-10-15T21:00:00Z","v":904,"vw":275.220517},{"c":274.76,"h":275.21,"l":274.76,"n":17,"o":275.21,"t":"2026-10-15T21:05:00Z","v":568,"vw":274.879366},{"c":275.1,"h":275.1,"l":275,"n":6,"o":275,"t":"2026-10-15T21:10:00Z","v":290,"vw":275.021277},{"c":274.75,"h":274.77,"l":274.75,"n":12,"o":274.77,"t":"2026-10-15T21:15:00Z","v":293,"vw":274.762308},{"c":274,"h":274,"l":274,"n":3,"o":274,"t":"2026-10-15T21:20:00Z","v":58,"vw":274},{"c":275,"h":275,"l":275,"n":1,"o":275,"t":"2026-10-15T21:30:00Z","v":80,"vw":275},{"c":275.08,"h":275.08,"l":275,"n":5,"o":275,"t":"2026-10-15T21:40:00Z","v":158,"vw":275.028387},{"c":275.4999,"h":275.4999,"l":275.4999,"n":1,"o":275.4999,"t":"2026-10-15T21:45:00Z","v":100,"vw":275.4999},{"c":275.25,"h":275.25,"l":275.05,"n":8,"o":275.05,"t":"2026-10-15T21:50:00Z","v":214,"vw":275.1},{"c":276,"h":276,"l":275.5,"n":7,"o":275.5,"t":"2026-10-15T22:05:00Z","v":233,"vw":275.874147},{"c":276.3,"h":276.47,"l":276.3,"n":4,"o":276.47,"t":"2026-10-15T22:20:00Z","v":203,"vw":276.385},{"c":276.9,"h":276.9,"l":276.9,"n":4,"o":276.9,"t":"2026-10-15T22:25:00Z","v":67,"vw":276.9},{"c":277.55,"h":277.55,"l":277.55,"n":1,"o":277.55,"t":"2026-10-15T22:40:00Z","v":50,"vw":277.55},{"c":277.15,"h":277.15,"l":277.15,"n":1,"o":277.15,"t":"2026-10-15T22:45:00Z","v":100,"vw":277.15},{"c":276,"h":276,"l":276,"n":2,"o":276,"t":"2026-10-15T22:50:00Z","v":65,"vw":276},{"c":275.51,"h":276,"l":275.51,"n":6,"o":276,"t":"2026-10-15T23:00:00Z","v":163,"vw":275.743791},{"c":276.198,"h":276.198,"l":276.198,"n":7,"o":276.198,"t":"2026-10-15T23:15:00Z","v":72,"vw":276.198},{"c":276.1561,"h":276.1561,"l":274.99,"n":26,"o":275.11,"t":"2026-10-15T23:30:00Z","v":1139,"vw":275.131021},{"c":275.55,"h":275.55,"l":275.55,"n":2,"o":275.55,"t":"2026-10-15T23:35:00Z","v":61,"vw":275.55},{"c":275.3,"h":275.3,"l":275.3,"n":2,"o":275.3,"t":"2026-10-15T23:45:00Z","v":55,"vw":275.3},{"c":275.54,"h":275.54,"l":275.54,"n":2,"o":275.54,"t":"2026-10-15T23:55:00Z","v":85,"vw":275.54}],"history":[{"c":271.74,"h":272.8199,"l":265.21,"n":45910,"o":267.57,"t":"2024-10-14T04:00:00Z","v":2229257,"vw":270.562777},{"c":266.15,"h":269.8,"l":262.34,"n":45216,"o":269.8,"t":"2024-10-15T04:00:00Z","v":3000926,"vw":265.900313},{"c":279.8,"h":280.24,"l":264.12,"n":49502,"o":268.22,"t":"2024-10-16T04:00:00Z","v":2469297,"vw":275.039262},{"c":271.2,"h":285,"l":270.5401,"n":64793,"o":285,"t":"2024-10-17T04:00:00Z","v":3209916,"vw":276.971805},{"c":270.16,"h":272.58,"l":265,"n":39602,"o":267.78,"t":"2024-10-18T04:00:00Z","v":1708815,"vw":269.857723},{"c":273.72,"h":274.12,"l":268.01,"n":39908,"o":273.08,"t":"2024-10-21T04:00:00Z","v":1650884,"vw":272.39751},{"c":266,"h":271.425,"l":265.85,"n":46654,"o":270.37,"t":"2024-10-22T04:00:00Z","v":2134113,"vw":267.231926},{"c":266.05,"h":267.9257,"l":262.61,"n":46643,"o":265,"t":"2024-10-23T04:00:00Z","v":2633729,"vw":265.314093},{"c":264.5,"h":267.8,"l":262.57,"n":33295,"o":267.79,"t":"2024-10-24T04:00:00Z","v":1553707,"vw":265.051451},{"c":264.41,"h":269.74,"l":263.09,"n":40413,"o":269,"t":"2024-10-25T04:00:00Z","v":2016507,"vw":266.13954},{"c":266.98,"h":271.19,"l":265.01,"n":36850,"o":266.89,"t":"2024-10-28T04:00:00Z","v":1542744,"vw":268.416649},{"c":265,"h":267.23,"l":261.7,"n":42454,"o":266.28,"t":"2024-10-29T04:00:00Z","v":1829658,"vw":265.223772},{"c":261.78,"h":268,"l":261.43,"n":39080,"o":266.88,"t":"2024-10-30T04:00:00Z","v":1831022,"vw":263.443466},{"c":262.96,"h":264.1899,"l":259.3501,"n":47175,"o":261.74,"t":"2024-10-31T04:00:00Z","v":2290851,"vw":262.198605},{"c":258.1,"h":264.77,"l":256.82,"n":57152,"o":262.73,"t":"2024-11-01T04:00:00Z","v":2804488,"vw":260.314057},{"c":225.95,"h":235.4976,"l":224.68,"n":182378,"o":232.5,"t":"2024-11-04T05:00:00Z","v":10719375,"vw":229.7484},{"c":233.75,"h":236.86,"l":227,"n":94734,"o":230.35,"t":"2024-11-05T05:00:00Z","v":6347426,"vw":232.337384},{"c":234.99,"h":242,"l":233.76,"n":84736,"o":238.82,"t":"2024-11-06T05:00:00Z","v":4790137,"vw":236.484437},{"c":241.59,"h":248.35,"l":238.3973,"n":77891,"o":242.52,"t":"2024-11-07T05:00:00Z","v":4154924,"vw":242.786952},{"c":239.37,"h":247.9999,"l":236.83,"n":86918,"o":243.25,"t":"2024-11-08T05:00:00Z","v":5162116,"vw":240.065794},{"c":237.27,"h":243.91,"l":234.29,"n":61047,"o":241.99,"t":"2024-11-11T05:00:00Z","v":3382066,"vw":237.140832},{"c":228.7,"h":235.98,"l":225.69,"n":76644,"o":235.44,"t":"2024-11-12T05:00:00Z","v":4460014,"vw":228.861236},{"c":225.96,"h":232.77,"l":225.61,"n":56163,"o":231,"t":"2024-11-13T05:00:00Z","v":2979471,"vw":227.730614},{"c":225.38,"h":231.54,"l":225.12,"n":49287,"o":228.2,"t":"2024-11-14T05:00:00Z","v":2513207,"vw":227.750102},{"c":224.28,"h":227.75,"l":221.66,"n":49203,"o":224.85,"t":"2024-11-15T05:00:00Z","v":2717700,"vw":223.951648},{"c":230.28,"h":232.04,"l":221.18,"n":51561,"o":225.99,"t":"2024-11-18T05:00:00Z","v":3295294,"vw":228.811612},{"c":234.58,"h":234.89,"l":226.1,"n":39679,"o":226.305,"t":"2024-11-19T05:00:00Z","v":2197506,"vw":232.170564},{"c":235.42,"h":241.48,"l":232.14,"n":46501,"o":238.14,"t":"2024-11-20T05:00:00Z","v":2566795,"vw":235.510247},{"c":251.84,"h":252.19,"l":234.11,"n":69045,"o":237.31,"t":"2024-11-21T05:00:00Z","v":3586407,"vw":247.398314},{"c":249.89,"h":253.23,"l":245.03,"n":50994,"o":251.21,"t":"2024-11-22T05:00:00Z","v":2471550,"vw":248.97129},{"c":248.93,"h":255.61,"l":243,"n":55822,"o":253.5,"t":"2024-11-25T05:00:00Z","v":3459596,"vw":248.34711},{"c":266.73,"h":267.13,"l":249.2,"n":71860,"o":249.55,"t":"2024-11-26T05:00:00Z","v":3881649,"vw":262.674552},{"c":253.39,"h":266,"l":250.85,"n":52663,"o":265,"t":"2024-11-27T05:00:00Z","v":2298224,"vw":254.644887},{"c":256.56,"h":260.789,"l":255.2,"n":28105,"o":257.98,"t":"2024-11-29T05:00:00Z","v":1185697,"vw":257.188521},{"c":249.58,"h":258.44,"l":249.51,"n":44556,"o":257,"t":"2024-12-02T05:00:00Z","v":1908429,"vw":251.70956},{"c":247.51,"h":254.18,"l":246.58,"n":37397,"o":251.4705,"t":"2024-12-03T05:00:00Z","v":1784572,"vw":248.544986},{"c":254.2,"h":257.66,"l":251,"n":48776,"o":252.68,"t":"2024-12-04T05:00:00Z","v":2701156,"vw":254.238507},{"c":256.09,"h":259.76,"l":253.1,"n":35868,"o":253.72,"t":"2024-12-05T05:00:00Z","v":2118166,"vw":256.494271},{"c":253.63,"h":258.57,"l":250.4201,"n":34098,"o":256.45,"t":"2024-12-06T05:00:00Z","v":1330068,"vw":253.230453},{"c":239.85,"h":254,"l":236.33,"n":64590,"o":253.79,"t":"2024-12-09T05:00:00Z","v":3262442,"vw":240.729275},{"c":232.34,"h":239.5,"l":230.71,"n":51607,"o":237.88,"t":"2024-12-10T05:00:00Z","v":2771458,"vw":233.419603},{"c":236.6,"h":239.4483,"l":232.12,"n":36427,"o":234.77,"t":"2024-12-11T05:00:00Z","v":2386746,"vw":236.414233},{"c":239.02,"h":248.13,"l":238.92,"n":50920,"o":242.96,"t":"2024-12-12T05:00:00Z","v":2822002,"vw":242.958971},{"c":239.07,"h":243.42,"l":236.5,"n":36167,"o":241.99,"t":"2024-12-13T05:00:00Z","v":2005086,"vw":239.100207},{"c":239.3,"h":243.7,"l":237.2481,"n":37380,"o":240.05,"t":"2024-12-16T05:00:00Z","v":1974357,"vw":240.060247},{"c":234.24,"h":238.08,"l":228.86,"n":45720,"o":237.66,"t":"2024-12-17T05:00:00Z","v":2506472,"vw":233.068995},{"c":225.76,"h":236.99,"l":224.77,"n":52160,"o":234.32,"t":"2024-12-18T05:00:00Z","v":3173728,"vw":230.36299},{"c":225.17,"h":233.79,"l":224.98,"n":46034,"o":228.86,"t":"2024-12-19T05:00:00Z","v":3626785,"vw":226.970353},{"c":227.02,"h":231.7,"l":219.64,"n":49731,"o":221.82,"t":"2024-12-20T05:00:00Z","v":4985567,"vw":226.535365},{"c":228.28,"h":229.36,"l":221.7,"n":40529,"o":227,"t":"2024-12-23T05:00:00Z","v":1935150,"vw":227.170778},{"c":229.79,"h":230.11,"l":227.1559,"n":19480,"o":229.245,"t":"2024-12-24T05:00:00Z","v":978377,"vw":229.050701},{"c":228.64,"h":230.2295,"l":227.319,"n":21403,"o":228.57,"t":"2024-12-26T05:00:00Z","v":920665,"vw":228.896568},{"c":226.54,"h":228.18,"l":222.7401,"n":34744,"o":228.18,"t":"2024-12-27T05:00:00Z","v":1466446,"vw":225.61133},{"c":226.32,"h":229,"l":222.25,"n":34843,"o":223.52,"t":"2024-12-30T05:00:00Z","v":1587399,"vw":226.384033},{"c":223.71,"h":227.03,"l":222.88,"n":35516,"o":226.35,"t":"2024-12-31T05:00:00Z","v":1885954,"vw":224.471095},{"c":242.6,"h":243.72,"l":225.1375,"n":83794,"o":226.38,"t":"2025-01-02T05:00:00Z","v":4552486,"vw":237.308183},{"c":252.4,"h":254.1792,"l":244.35,"n":85282,"o":250.5,"t":"2025-01-03T05:00:00Z","v":4578769,"vw":251.649884},{"c":264.28,"h":267.82,"l":251.51,"n":85772,"o":257.88,"t":"2025-01-06T05:00:00Z","v":4115974,"vw":261.70837},{"c":255.63,"h":265.48,"l":249.56,"n":64481,"o":263.5,"t":"2025-01-07T05:00:00Z","v":3112396,"vw":255.784866},{"c":243.84,"h":255.99,"l":228.05,"n":127182,"o":255.51,"t":"2025-01-08T05:00:00Z","v":8414175,"vw":240.334375},{"c":305.19,"h":310,"l":280.13,"n":237765,"o":282.49,"t":"2025-01-10T05:00:00Z","v":14707183,"vw":300.112764},{"c":279.24,"h":300.46,"l":278.86,"n":122796,"o":297.495,"t":"2025-01-13T05:00:00Z","v":6920564,"vw":284.127024},{"c":288.87,"h":294.4,"l":281.4,"n":80918,"o":283.895,"t":"2025-01-14T05:00:00Z","v":4852380,"vw":289.269892},{"c":300.77,"h":305.1084,"l":293.0202,"n":77974,"o":297.09,"t":"2025-01-15T05:00:00Z","v":4140669,"vw":300.880182},{"c":315.24,"h":320.51,"l":302.4698,"n":95821,"o":302.47,"t":"2025-01-16T05:00:00Z","v":5269115,"vw":313.784345},{"c":316.36,"h":320.16,"l":311.0401,"n":57884,"o":320.16,"t":"2025-01-17T05:00:00Z","v":2819968,"vw":315.8078},{"c":323.64,"h":330.3399,"l":318.33,"n":80798,"o":326,"t":"2025-01-21T05:00:00Z","v":4032296,"vw":324.554674},{"c":332.47,"h":336.4475,"l":319,"n":90252,"o":329,"t":"2025-01-22T05:00:00Z","v":4576601,"vw":331.711903},{"c":346.22,"h":352,"l":333,"n":103563,"o":333.13,"t":"2025-01-23T05:00:00Z","v":4853539,"vw":346.042855},{"c":347.44,"h":350,"l":341.95,"n":69261,"o":347.75,"t":"2025-01-24T05:00:00Z","v":3226556,"vw":346.271822},{"c":275,"h":302.67,"l":270.44,"n":284946,"o":292.46,"t":"2025-01-27T05:00:00Z","v":16083204,"vw":281.373588},{"c":278.8,"h":284.37,"l":259.09,"n":171982,"o":281.55,"t":"2025-01-28T05:00:00Z","v":9989311,"vw":270.531747},{"c":291.89,"h":294.19,"l":276.06,"n":116587,"o":279.03,"t":"2025-01-29T05:00:00Z","v":6638519,"vw":288.016568},{"c":308.55,"h":310.69,"l":298.79,"n":108215,"o":301,"t":"2025-01-30T05:00:00Z","v":6023142,"vw":305.734611},{"c":299.98,"h":312,"l":297.945,"n":93308,"o":312,"t":"2025-01-31T05:00:00Z","v":4725954,"vw":301.233771},{"c":306.31,"h":308.65,"l":284.02,"n":76823,"o":285.4,"t":"2025-02-03T05:00:00Z","v":3722342,"vw":301.161538},{"c":306.33,"h":307.09,"l":293.5,"n":60832,"o":298.2266,"t":"2025-02-04T05:00:00Z","v":2991629,"vw":302.597173},{"c":313.83,"h":318.37,"l":302.85,"n":72544,"o":310.53,"t":"2025-02-05T05:00:00Z","v":3580102,"vw":312.497441},{"c":311.8,"h":316.58,"l":305.87,"n":50364,"o":315.325,"t":"2025-02-06T05:00:00Z","v":2480096,"vw":311.298644},{"c":309.79,"h":319.61,"l":309.305,"n":52383,"o":314.48,"t":"2025-02-07T05:00:00Z","v":2287616,"vw":312.889034},{"c":321.83,"h":322,"l":312.575,"n":53807,"o":312.63,"t":"2025-02-10T05:00:00Z","v":2728514,"vw":318.712553},{"c":313.58,"h":319.16,"l":309.44,"n":50530,"o":317.31,"t":"2025-02-11T05:00:00Z","v":2642897,"vw":313.66408},{"c":313.8,"h":317.43,"l":303.79,"n":44422,"o":305.43,"t":"2025-02-12T05:00:00Z","v":1766373,"vw":312.906092},{"c":311.49,"h":317.7376,"l":305.09,"n":53546,"o":316.36,"t":"2025-02-13T05:00:00Z","v":2707225,"vw":310.166855},{"c":317.3,"h":318.19,"l":306.22,"n":49055,"o":311.185,"t":"2025-02-14T05:00:00Z","v":2192984,"vw":315.185154},{"c":325.6,"h":329.5699,"l":315.815,"n":71941,"o":323.84,"t":"2025-02-18T05:00:00Z","v":3252998,"vw":324.439483},{"c":321.665,"h":329.888,"l":318.1301,"n":64375,"o":323.81,"t":"2025-02-19T05:00:00Z","v":3076491,"vw":323.12579},{"c":309.42,"h":322,"l":304.18,"n":82715,"o":317.49,"t":"2025-02-20T05:00:00Z","v":3860027,"vw":311.371982},{"c":284.44,"h":310.46,"l":277.77,"n":128877,"o":310,"t":"2025-02-21T05:00:00Z","v":6477999,"vw":287.867983},{"c":267.72,"h":290.01,"l":262.65,"n":141703,"o":290.01,"t":"2025-02-24T05:00:00Z","v":7221426,"vw":268.673087},{"c":264.31,"h":268.05,"l":248.56,"n":102718,"o":264.78,"t":"2025-02-25T05:00:00Z","v":5094557,"vw":259.384521},{"c":270.14,"h":279.95,"l":268.05,"n":74573,"o":272.75,"t":"2025-02-26T05:00:00Z","v":4729045,"vw":273.40915},{"c":249.74,"h":280.6,"l":248.79,"n":93001,"o":276.39,"t":"2025-02-27T05:00:00Z","v":5130960,"vw":257.574881},{"c":250.545,"h":251.5388,"l":241.61,"n":78637,"o":246.42,"t":"2025-02-28T05:00:00Z","v":6029597,"vw":247.9793},{"c":232.29,"h":249.7215,"l":229.24,"n":98977,"o":249.38,"t":"2025-03-03T05:00:00Z","v":5315016,"vw":236.476413},{"c":231.65,"h":239.63,"l":221.25,"n":97301,"o":227.5,"t":"2025-03-04T05:00:00Z","v":5525511,"vw":230.183324},{"c":229.32,"h":233.54,"l":223.42,"n":71544,"o":230.65,"t":"2025-03-05T05:00:00Z","v":3840233,"vw":228.827281},{"c":207.69,"h":222.78,"l":204.71,"n":131285,"o":220.19,"t":"2025-03-06T05:00:00Z","v":7710756,"vw":212.791139},{"c":212.54,"h":216.14,"l":203.1,"n":91763,"o":208.1,"t":"2025-03-07T05:00:00Z","v":4986183,"vw":210.063777},{"c":202.21,"h":208.24,"l":195.56,"n":111632,"o":203.61,"t":"2025-03-10T04:00:00Z","v":7689548,"vw":200.438744},{"c":208.58,"h":211.64,"l":199.925,"n":85084,"o":203.99,"t":"2025-03-11T04:00:00Z","v":5051002,"vw":207.860993},{"c":215.35,"h":224.33,"l":210,"n":93698,"o":219.42,"t":"2025-03-12T04:00:00Z","v":7320373,"vw":216.896126},{"c":209.87,"h":216.77,"l":203.72,"n":62483,"o":216.77,"t":"2025-03-13T04:00:00Z","v":3654305,"vw":208.905836},{"c":216.46,"h":217.5,"l":209.03,"n":59745,"o":213.83,"t":"2025-03-14T04:00:00Z","v":3829888,"vw":214.466189},{"c":218.54,"h":222.065,"l":214.36,"n":59898,"o":216.91,"t":"2025-03-17T04:00:00Z","v":3547587,"vw":218.652695},{"c":210.85,"h":218.135,"l":209.25,"n":50722,"o":217.92,"t":"2025-03-18T04:00:00Z","v":2716469,"vw":211.875447},{"c":218.05,"h":220.37,"l":211.12,"n":49908,"o":211.12,"t":"2025-03-19T04:00:00Z","v":3091919,"vw":216.941935},{"c":219.44,"h":222.43,"l":214,"n":45452,"o":217.06,"t":"2025-03-20T04:00:00Z","v":2250506,"vw":219.634469},{"c":222.48,"h":222.82,"l":212.55,"n":44828,"o":215.775,"t":"2025-03-21T04:00:00Z","v":3733473,"vw":219.671819},{"c":228.62,"h":231.15,"l":226.6001,"n":54338,"o":228.24,"t":"2025-03-24T04:00:00Z","v":2773601,"vw":228.773049},{"c":226.87,"h":230.8723,"l":222,"n":58173,"o":229.31,"t":"2025-03-25T04:00:00Z","v":2849931,"vw":225.823647},{"c":216.97,"h":226.1,"l":214,"n":71602,"o":224,"t":"2025-03-26T04:00:00Z","v":4060972,"vw":217.624596},{"c":209.2,"h":217.55,"l":207.52,"n":67439,"o":211.96,"t":"2025-03-27T04:00:00Z","v":4178259,"vw":211.354996},{"c":205.39,"h":215.415,"l":203.89,"n":74836,"o":209.9,"t":"2025-03-28T04:00:00Z","v":5571956,"vw":208.983285},{"c":201.63,"h":203.56,"l":195.55,"n":65952,"o":198.98,"t":"2025-03-31T04:00:00Z","v":4518882,"vw":200.287908},{"c":206.94,"h":207.76,"l":198.09,"n":49972,"o":200.95,"t":"2025-04-01T04:00:00Z","v":2863111,"vw":204.741612},{"c":214.46,"h":215.34,"l":202.27,"n":56604,"o":202.83,"t":"2025-04-02T04:00:00Z","v":3179066,"vw":211.580927},{"c":190.24,"h":204.0469,"l":189.78,"n":100992,"o":200.47,"t":"2025-04-03T04:00:00Z","v":5557477,"vw":194.522252},{"c":170.96,"h":182.99,"l":165.08,"n":156783,"o":180.07,"t":"2025-04-04T04:00:00Z","v":9358475,"vw":170.797135},{"c":179.79,"h":189.79,"l":161.35,"n":136102,"o":161.53,"t":"2025-04-07T04:00:00Z","v":7458413,"vw":177.581734},{"c":184.94,"h":193.3,"l":181.99,"n":97647,"o":188.94,"t":"2025-04-08T04:00:00Z","v":6895294,"vw":188.321439},{"c":215.45,"h":217.9,"l":182.61,"n":111916,"o":186.13,"t":"2025-04-09T04:00:00Z","v":7983711,"vw":205.790606},{"c":204.49,"h":211.475,"l":199.55,"n":69872,"o":209,"t":"2025-04-10T04:00:00Z","v":4048640,"vw":205.552494},{"c":208.25,"h":208.53,"l":198,"n":54256,"o":204.49,"t":"2025-04-11T04:00:00Z","v":2960744,"vw":205.370774},{"c":206.7,"h":217.21,"l":203.87,"n":48839,"o":214.97,"t":"2025-04-14T04:00:00Z","v":3427483,"vw":207.394887},{"c":208.42,"h":212,"l":206.35,"n":35389,"o":206.6,"t":"2025-04-15T04:00:00Z","v":1985995,"vw":208.771726},{"c":204.19,"h":207.4,"l":201.44,"n":40513,"o":205.05,"t":"2025-04-16T04:00:00Z","v":2433624,"vw":204.177236},{"c":206.68,"h":208.82,"l":203.6038,"n":34379,"o":208.35,"t":"2025-04-17T04:00:00Z","v":1963104,"vw":206.749537},{"c":192.61,"h":204.87,"l":188.0057,"n":62792,"o":203.49,"t":"2025-04-21T04:00:00Z","v":3290911,"vw":192.262108},{"c":200.88,"h":202.42,"l":195.85,"n":45778,"o":197.55,"t":"2025-04-22T04:00:00Z","v":2457830,"vw":199.756573},{"c":209.8,"h":217.34,"l":208.27,"n":52577,"o":213.25,"t":"2025-04-23T04:00:00Z","v":2976074,"vw":211.614594},{"c":218.07,"h":220.19,"l":209.57,"n":47194,"o":209.57,"t":"2025-04-24T04:00:00Z","v":2336499,"vw":217.048655},{"c":222.99,"h":223.945,"l":216.5,"n":47708,"o":218.11,"t":"2025-04-25T04:00:00Z","v":2710833,"vw":222.189073},{"c":224.82,"h":225.49,"l":219.69,"n":46636,"o":222.34,"t":"2025-04-28T04:00:00Z","v":2396738,"vw":223.020925},{"c":226.45,"h":227.36,"l":220.5,"n":37925,"o":224.31,"t":"2025-04-29T04:00:00Z","v":2038928,"vw":225.560575},{"c":223.44,"h":223.875,"l":216.75,"n":44725,"o":219.55,"t":"2025-04-30T04:00:00Z","v":2185227,"vw":221.78637},{"c":240.615,"h":243.98,"l":230.31,"n":90950,"o":232.2,"t":"2025-05-01T04:00:00Z","v":4557755,"vw":240.363269},{"c":247.26,"h":250.64,"l":241.5634,"n":74637,"o":244.28,"t":"2025-05-02T04:00:00Z","v":3316025,"vw":247.584098},{"c":248.27,"h":250,"l":241.46,"n":65014,"o":243.27,"t":"2025-05-05T04:00:00Z","v":3117814,"vw":247.011122},{"c":273.82,"h":279.89,"l":256.12,"n":143138,"o":258.83,"t":"2025-05-06T04:00:00Z","v":7195571,"vw":271.417662},{"c":268.12,"h":278.52,"l":264.66,"n":119772,"o":277.36,"t":"2025-05-07T04:00:00Z","v":5168127,"vw":269.550216},{"c":270.59,"h":273.98,"l":265.0701,"n":69830,"o":271.75,"t":"2025-05-08T04:00:00Z","v":2862261,"vw":271.151512},{"c":271.37,"h":274.95,"l":266.06,"n":55790,"o":272.07,"t":"2025-05-09T04:00:00Z","v":3245909,"vw":269.696653},{"c":285.28,"h":291.99,"l":283.45,"n":105185,"o":286.36,"t":"2025-05-12T04:00:00Z","v":4744922,"vw":287.475369},{"c":291.52,"h":296.17,"l":279.19,"n":86476,"o":280.47,"t":"2025-05-13T04:00:00Z","v":3651083,"vw":290.305087},{"c":288.15,"h":292,"l":282.93,"n":74346,"o":291.52,"t":"2025-05-14T04:00:00Z","v":3129278,"vw":286.865123},{"c":284.4,"h":288.72,"l":283.28,"n":53458,"o":284.61,"t":"2025-05-15T04:00:00Z","v":2187286,"vw":285.42957},{"c":291.12,"h":291.17,"l":284.2,"n":50341,"o":286.59,"t":"2025-05-16T04:00:00Z","v":2104914,"vw":288.947602},{"c":294.02,"h":294.37,"l":282,"n":50324,"o":283.35,"t":"2025-05-19T04:00:00Z","v":1972673,"vw":291.369202},{"c":292.4,"h":293.03,"l":289.67,"n":40220,"o":292.56,"t":"2025-05-20T04:00:00Z","v":1481307,"vw":291.601338},{"c":287.11,"h":292.2069,"l":285.21,"n":49176,"o":288.27,"t":"2025-05-21T04:00:00Z","v":2040947,"vw":287.9892},{"c":291.47,"h":295.2,"l":282.72,"n":56798,"o":285.19,"t":"2025-05-22T04:00:00Z","v":2390783,"vw":291.177469},{"c":297.49,"h":302.6,"l":293.11,"n":112185,"o":298.645,"t":"2025-05-23T04:00:00Z","v":5373279,"vw":297.790586},{"c":309.06,"h":310.26,"l":296.2654,"n":84853,"o":303.86,"t":"2025-05-27T04:00:00Z","v":3611518,"vw":306.914136},{"c":308.05,"h":313.085,"l":306.66,"n":63864,"o":309.45,"t":"2025-05-28T04:00:00Z","v":2512000,"vw":309.193359},{"c":303.37,"h":314.5,"l":300.1,"n":69147,"o":313.88,"t":"2025-05-29T04:00:00Z","v":2712076,"vw":304.02073},{"c":306.15,"h":306.5,"l":299.26,"n":56992,"o":301.44,"t":"2025-05-30T04:00:00Z","v":3656129,"vw":305.172855},{"c":313.43,"h":313.9,"l":304.57,"n":57636,"o":306.89,"t":"2025-06-02T04:00:00Z","v":2097119,"vw":311.643062},{"c":313.03,"h":342,"l":309.5,"n":218196,"o":342,"t":"2025-06-03T04:00:00Z","v":10696101,"vw":321.189685},{"c":299.54,"h":310.41,"l":298.94,"n":118864,"o":304,"t":"2025-06-04T04:00:00Z","v":4966758,"vw":303.041183},{"c":289.88,"h":302,"l":289.36,"n":104987,"o":299.235,"t":"2025-06-05T04:00:00Z","v":4678396,"vw":293.654806},{"c":298.8,"h":299.77,"l":286,"n":92358,"o":293.58,"t":"2025-06-06T04:00:00Z","v":3735262,"vw":292.780749},{"c":299.66,"h":308.82,"l":297.01,"n":76631,"o":300.695,"t":"2025-06-09T04:00:00Z","v":2997382,"vw":302.604636},{"c":291.02,"h":300.5,"l":287.71,"n":83800,"o":300,"t":"2025-06-10T04:00:00Z","v":3374298,"vw":291.359238},{"c":292.19,"h":298.47,"l":289.8,"n":62983,"o":296.83,"t":"2025-06-11T04:00:00Z","v":2751423,"vw":292.786137},{"c":300.38,"h":301.32,"l":289.08,"n":56145,"o":290.11,"t":"2025-06-12T04:00:00Z","v":2083974,"vw":298.871865},{"c":296.89,"h":299.95,"l":294.09,"n":44271,"o":297.36,"t":"2025-06-13T04:00:00Z","v":1525901,"vw":296.795568},{"c":308.01,"h":309.96,"l":300,"n":73371,"o":300,"t":"2025-06-16T04:00:00Z","v":2592698,"vw":307.574492},{"c":305.7,"h":313.54,"l":302.7,"n":58413,"o":307.82,"t":"2025-06-17T04:00:00Z","v":2158052,"vw":307.026281},{"c":306.43,"h":309.539,"l":303.25,"n":42701,"o":305,"t":"2025-06-18T04:00:00Z","v":1451471,"vw":306.855465},{"c":304.92,"h":308.2,"l":302.69,"n":50456,"o":307.53,"t":"2025-06-20T04:00:00Z","v":4194840,"vw":305.730541},{"c":315.21,"h":315.79,"l":304.69,"n":63531,"o":306,"t":"2025-06-23T04:00:00Z","v":2314517,"vw":312.980524},{"c":320.66,"h":324.31,"l":316.85,"n":63119,"o":317.94,"t":"2025-06-24T04:00:00Z","v":2384956,"vw":321.015274},{"c":315.14,"h":323.64,"l":314.855,"n":59318,"o":322.01,"t":"2025-06-25T04:00:00Z","v":2263908,"vw":317.831882},{"c":322.51,"h":323.605,"l":314.73,"n":51649,"o":317,"t":"2025-06-26T04:00:00Z","v":2192429,"vw":320.525511},{"c":320.17,"h":328.44,"l":317.8,"n":64689,"o":327.905,"t":"2025-06-27T04:00:00Z","v":3689663,"vw":321.375649},{"c":322.76,"h":324.7397,"l":318.22,"n":47591,"o":324,"t":"2025-06-30T04:00:00Z","v":1968039,"vw":322.569716},{"c":307.92,"h":320.725,"l":302.25,"n":85724,"o":320.725,"t":"2025-07-01T04:00:00Z","v":3553045,"vw":308.797726},{"c":306.63,"h":310.32,"l":303.01,"n":50563,"o":306.88,"t":"2025-07-02T04:00:00Z","v":2106482,"vw":306.55369},{"c":311.88,"h":313.94,"l":306.4476,"n":34749,"o":308.2,"t":"2025-07-03T04:00:00Z","v":1465716,"vw":311.749347},{"c":318.25,"h":320.41,"l":309.09,"n":55416,"o":310,"t":"2025-07-07T04:00:00Z","v":2002122,"vw":316.405483},{"c":312.84,"h":320.685,"l":307.75,"n":58588,"o":320.685,"t":"2025-07-08T04:00:00Z","v":1793002,"vw":312.990515},{"c":317.11,"h":319.755,"l":310.25,"n":44521,"o":313.22,"t":"2025-07-09T04:00:00Z","v":1685724,"vw":316.203322},{"c":313.62,"h":317.36,"l":307.235,"n":52722,"o":316.26,"t":"2025-07-10T04:00:00Z","v":1746508,"vw":312.725683},{"c":321.54,"h":323,"l":309.7449,"n":59802,"o":310.81,"t":"2025-07-11T04:00:00Z","v":2015620,"vw":319.830506},{"c":325.99,"h":326.55,"l":313.885,"n":58842,"o":322.08,"t":"2025-07-14T04:00:00Z","v":2000133,"vw":321.795412},{"c":317.99,"h":327.99,"l":314.2,"n":70609,"o":327.58,"t":"2025-07-15T04:00:00Z","v":2742440,"vw":318.686716},{"c":308.2,"h":322,"l":301.37,"n":81588,"o":318.63,"t":"2025-07-16T04:00:00Z","v":2956665,"vw":308.364275},{"c":308.08,"h":314.82,"l":305.01,"n":64181,"o":311.82,"t":"2025-07-17T04:00:00Z","v":1984949,"vw":308.74405},{"c":321.42,"h":327.01,"l":310.92,"n":88980,"o":311.78,"t":"2025-07-18T04:00:00Z","v":3532897,"vw":321.317421},{"c":317.88,"h":325.64,"l":316.65,"n":58858,"o":324.42,"t":"2025-07-21T04:00:00Z","v":1937555,"vw":319.967535},{"c":317.79,"h":318.7424,"l":311.395,"n":57246,"o":318,"t":"2025-07-22T04:00:00Z","v":1780119,"vw":316.669131},{"c":323.7,"h":343.23,"l":322.8,"n":96930,"o":329.39,"t":"2025-07-23T04:00:00Z","v":3829538,"vw":330.640648},{"c":321.67,"h":326.92,"l":320.8958,"n":54840,"o":325.08,"t":"2025-07-24T04:00:00Z","v":1818050,"vw":323.005187},{"c":327.35,"h":328.28,"l":321.03,"n":46547,"o":322.5,"t":"2025-07-25T04:00:00Z","v":1383945,"vw":326.215659},{"c":328.66,"h":331.9999,"l":322.5,"n":48303,"o":330.085,"t":"2025-07-28T04:00:00Z","v":1701437,"vw":326.555528},{"c":330.52,"h":339.24,"l":328.7,"n":61242,"o":332,"t":"2025-07-29T04:00:00Z","v":2695980,"vw":332.366619},{"c":345.27,"h":348.1345,"l":331.5,"n":75552,"o":331.5,"t":"2025-07-30T04:00:00Z","v":3026476,"vw":343.439314},{"c":347.84,"h":354.01,"l":344.275,"n":64046,"o":349.48,"t":"2025-07-31T04:00:00Z","v":3581050,"vw":348.267591},{"c":340.77,"h":343.3799,"l":327.01,"n":78898,"o":336.435,"t":"2025-08-01T04:00:00Z","v":2871922,"vw":337.572488},{"c":354.89,"h":357,"l":344.576,"n":70000,"o":345.13,"t":"2025-08-04T04:00:00Z","v":2899262,"vw":354.017403},{"c":343.57,"h":353.777,"l":338.96,"n":75072,"o":352.03,"t":"2025-08-05T04:00:00Z","v":3380492,"vw":344.618118},{"c":338.46,"h":344.06,"l":332.3,"n":75564,"o":343.62,"t":"2025-08-06T04:00:00Z","v":2946520,"vw":338.509495},{"c":336.41,"h":345.25,"l":322,"n":80155,"o":335.26,"t":"2025-08-07T04:00:00Z","v":3632033,"vw":335.758482},{"c":335.765,"h":342.2,"l":332.25,"n":50355,"o":338.71,"t":"2025-08-08T04:00:00Z","v":1961007,"vw":337.009386},{"c":331.49,"h":338.3,"l":328,"n":51052,"o":336.24,"t":"2025-08-11T04:00:00Z","v":1829803,"vw":331.88244},{"c":338.57,"h":339.73,"l":330.92,"n":44357,"o":333.05,"t":"2025-08-12T04:00:00Z","v":1891814,"vw":337.570957},{"c":327.63,"h":342.75,"l":322.5001,"n":71128,"o":339.765,"t":"2025-08-13T04:00:00Z","v":2788126,"vw":328.093445},{"c":326.21,"h":333.59,"l":323.26,"n":48993,"o":325.44,"t":"2025-08-14T04:00:00Z","v":2020663,"vw":327.94647},{"c":322.23,"h":327.9357,"l":319.68,"n":50066,"o":327.89,"t":"2025-08-15T04:00:00Z","v":1749115,"vw":322.867905},{"c":322.77,"h":326,"l":319.78,"n":47390,"o":322.07,"t":"2025-08-18T04:00:00Z","v":1860313,"vw":322.336942},{"c":317.235,"h":321.799,"l":313.85,"n":47970,"o":320.85,"t":"2025-08-19T04:00:00Z","v":2122305,"vw":316.606201},{"c":314.21,"h":315.53,"l":304.78,"n":65705,"o":313.925,"t":"2025-08-20T04:00:00Z","v":2638923,"vw":311.087773},{"c":312.52,"h":318.2,"l":310.7,"n":36350,"o":314.98,"t":"2025-08-21T04:00:00Z","v":1622647,"vw":314.071393},{"c":310.16,"h":318,"l":309.2,"n":49238,"o":313.92,"t":"2025-08-22T04:00:00Z","v":1856346,"vw":312.523166},{"c":310.68,"h":317.62,"l":309.985,"n":44369,"o":310.41,"t":"2025-08-25T04:00:00Z","v":1386594,"vw":312.01484},{"c":316.58,"h":318.4799,"l":310.31,"n":40574,"o":310.77,"t":"2025-08-26T04:00:00Z","v":1673989,"vw":315.713905},{"c":315.94,"h":319.49,"l":314.14,"n":43697,"o":316.35,"t":"2025-08-27T04:00:00Z","v":1369947,"vw":316.796002},{"c":319.55,"h":323.97,"l":315.8,"n":43440,"o":317.3,"t":"2025-08-28T04:00:00Z","v":1751464,"vw":320.587728},{"c":307.98,"h":317.99,"l":305.89,"n":65380,"o":317.35,"t":"2025-08-29T04:00:00Z","v":2325092,"vw":308.791617},{"c":307.19,"h":307.455,"l":296.9901,"n":61254,"o":300.49,"t":"2025-09-02T04:00:00Z","v":2426932,"vw":304.154361},{"c":308.48,"h":309.59,"l":303.92,"n":46661,"o":306.52,"t":"2025-09-03T04:00:00Z","v":1374657,"vw":307.630298},{"c":309.06,"h":312.16,"l":307.25,"n":46259,"o":310,"t":"2025-09-04T04:00:00Z","v":1758005,"vw":309.425663},{"c":301.58,"h":312.99,"l":293.155,"n":70906,"o":311.05,"t":"2025-09-05T04:00:00Z","v":2818321,"vw":300.396533},{"c":298.82,"h":304.79,"l":296.36,"n":63939,"o":304.21,"t":"2025-09-08T04:00:00Z","v":2333633,"vw":299.371168},{"c":300.82,"h":305.3,"l":296.35,"n":56236,"o":300.61,"t":"2025-09-09T04:00:00Z","v":2081588,"vw":301.081814},{"c":320,"h":328.3013,"l":308.5,"n":92518,"o":308.5,"t":"2025-09-10T04:00:00Z","v":4040714,"vw":319.73313},{"c":318,"h":322.2612,"l":316.11,"n":59004,"o":320.01,"t":"2025-09-11T04:00:00Z","v":2263511,"vw":318.620845},{"c":323.48,"h":325.41,"l":315.2806,"n":42025,"o":318.06,"t":"2025-09-12T04:00:00Z","v":1415234,"vw":321.765229},{"c":330.42,"h":334.86,"l":324.61,"n":49785,"o":325.75,"t":"2025-09-15T04:00:00Z","v":2049347,"vw":330.224671},{"c":322.91,"h":332.86,"l":321.5075,"n":49422,"o":332.04,"t":"2025-09-16T04:00:00Z","v":2373960,"vw":325.007046},{"c":321.275,"h":326.2,"l":316.1838,"n":46111,"o":322.53,"t":"2025-09-17T04:00:00Z","v":2171849,"vw":321.076414},{"c":322.71,"h":330.13,"l":319.59,"n":51130,"o":325.18,"t":"2025-09-18T04:00:00Z","v":1732359,"vw":324.322332},{"c":330.9,"h":331.86,"l":319.76,"n":50718,"o":325.71,"t":"2025-09-19T04:00:00Z","v":3416445,"vw":328.351897},{"c":347.12,"h":347.33,"l":326.5,"n":71878,"o":332.97,"t":"2025-09-22T04:00:00Z","v":2879884,"vw":341.378374},{"c":336.65,"h":348.44,"l":336.14,"n":63926,"o":346.75,"t":"2025-09-23T04:00:00Z","v":2522736,"vw":339.601556},{"c":339.13,"h":344.4,"l":335.5001,"n":47031,"o":339.6889,"t":"2025-09-24T04:00:00Z","v":1735230,"vw":339.671867},{"c":326.33,"h":336.56,"l":325.06,"n":62378,"o":335,"t":"2025-09-25T04:00:00Z","v":2447813,"vw":328.409251},{"c":331.26,"h":332.8399,"l":326.44,"n":38714,"o":328.72,"t":"2025-09-26T04:00:00Z","v":1263516,"vw":330.261262},{"c":334.265,"h":340.545,"l":322.56,"n":62981,"o":334.9,"t":"2025-09-29T04:00:00Z","v":2286735,"vw":333.212291},{"c":329.07,"h":336.78,"l":327.21,"n":53415,"o":334.92,"t":"2025-09-30T04:00:00Z","v":2159639,"vw":329.513271},{"c":350.9,"h":352.25,"l":323.8801,"n":72435,"o":326.05,"t":"2025-10-01T04:00:00Z","v":2818449,"vw":345.176366},{"c":357.46,"h":357.68,"l":343.21,"n":56559,"o":352.25,"t":"2025-10-02T04:00:00Z","v":2161782,"vw":352.726606},{"c":360,"h":376.78,"l":358.69,"n":87285,"o":358.87,"t":"2025-10-03T04:00:00Z","v":3355176,"vw":366.180324},{"c":364.1,"h":368.5,"l":353,"n":59371,"o":367.63,"t":"2025-10-06T04:00:00Z","v":2159899,"vw":362.998838},{"c":358.16,"h":371.31,"l":355.38,"n":55374,"o":363.13,"t":"2025-10-07T04:00:00Z","v":2167683,"vw":359.176066},{"c":371,"h":376.4988,"l":363.71,"n":73159,"o":368.81,"t":"2025-10-08T04:00:00Z","v":3342846,"vw":371.55102},{"c":383.23,"h":386.86,"l":372.75,"n":69761,"o":374.23,"t":"2025-10-09T04:00:00Z","v":2888770,"vw":378.857784},{"c":368.49,"h":392.18,"l":367.38,"n":86854,"o":381,"t":"2025-10-10T04:00:00Z","v":3084565,"vw":377.344412},{"c":380.91,"h":387,"l":375.25,"n":70916,"o":376.32,"t":"2025-10-13T04:00:00Z","v":3270521,"vw":382.783168},{"c":389.56,"h":395.14,"l":366.1595,"n":72361,"o":374.7,"t":"2025-10-14T04:00:00Z","v":3110937,"vw":385.459188},{"c":403.95,"h":412.7,"l":395.7001,"n":85026,"o":396.975,"t":"2025-10-15T04:00:00Z","v":3537707,"vw":404.326783},{"c":396.53,"h":411.69,"l":394.72,"n":71893,"o":406.9,"t":"2025-10-16T04:00:00Z","v":3062349,"vw":400.965472},{"c":386.5,"h":402.01,"l":382.83,"n":70175,"o":391.3,"t":"2025-10-17T04:00:00Z","v":2882895,"vw":389.493371},{"c":370,"h":398.5,"l":368.1301,"n":81168,"o":395.94,"t":"2025-10-20T04:00:00Z","v":3072907,"vw":377.205072},{"c":358.79,"h":369.5483,"l":355.2,"n":80236,"o":369.365,"t":"2025-10-21T04:00:00Z","v":2753661,"vw":358.995524},{"c":350.06,"h":362.9396,"l":343.47,"n":91450,"o":361,"t":"2025-10-22T04:00:00Z","v":3571753,"vw":349.499962},{"c":365.8,"h":367.535,"l":353.79,"n":61044,"o":354,"t":"2025-10-23T04:00:00Z","v":2317537,"vw":361.825569},{"c":389.19,"h":391.1159,"l":373.6,"n":79446,"o":376.43,"t":"2025-10-24T04:00:00Z","v":2999903,"vw":386.562629},{"c":391.15,"h":395.6331,"l":384.15,"n":67777,"o":392.75,"t":"2025-10-27T04:00:00Z","v":2642284,"vw":388.656791},{"c":384.95,"h":401,"l":375.5,"n":76292,"o":397.03,"t":"2025-10-28T04:00:00Z","v":2865617,"vw":384.182803},{"c":401.43,"h":406.0425,"l":380.55,"n":66759,"o":382.08,"t":"2025-10-29T04:00:00Z","v":2615883,"vw":400.155283},{"c":382.48,"h":400.98,"l":381.99,"n":68929,"o":397.15,"t":"2025-10-30T04:00:00Z","v":2218183,"vw":388.607462},{"c":377,"h":388.47,"l":372.147,"n":61937,"o":388,"t":"2025-10-31T04:00:00Z","v":2383796,"vw":379.1997},{"c":377.71,"h":384.981,"l":375.16,"n":59147,"o":380.92,"t":"2025-11-03T05:00:00Z","v":2506681,"vw":378.973917},{"c":362.82,"h":374.44,"l":360.48,"n":84897,"o":368.79,"t":"2025-11-04T05:00:00Z","v":3192198,"vw":365.524223},{"c":363.25,"h":370.98,"l":357.06,"n":74542,"o":364.93,"t":"2025-11-05T05:00:00Z","v":3228316,"vw":363.958814},{"c":351.3,"h":363.88,"l":348.55,"n":96219,"o":360.96,"t":"2025-11-06T05:00:00Z","v":3909775,"vw":353.384321},{"c":358.39,"h":359.1,"l":332.12,"n":137586,"o":335.48,"t":"2025-11-07T05:00:00Z","v":5775306,"vw":343.586559},{"c":360.93,"h":378.78,"l":352.67,"n":78439,"o":367.2,"t":"2025-11-10T05:00:00Z","v":2436265,"vw":363.226683},{"c":351.67,"h":363.56,"l":348.43,"n":62354,"o":359.62,"t":"2025-11-11T05:00:00Z","v":1830051,"vw":352.210668},{"c":354.02,"h":354.99,"l":346.2,"n":61611,"o":354.63,"t":"2025-11-12T05:00:00Z","v":1994308,"vw":352.575436},{"c":335.74,"h":350.99,"l":333.655,"n":92638,"o":350.23,"t":"2025-11-13T05:00:00Z","v":3604266,"vw":338.440094},{"c":338.52,"h":351.98,"l":326.83,"n":80655,"o":328.65,"t":"2025-11-14T05:00:00Z","v":2732825,"vw":341.526595},{"c":338.67,"h":347.99,"l":334.08,"n":61969,"o":336.685,"t":"2025-11-17T05:00:00Z","v":2129469,"vw":339.983006},{"c":339.35,"h":344.55,"l":333.75,"n":71798,"o":333.75,"t":"2025-11-18T05:00:00Z","v":3209878,"vw":339.308137},{"c":357.48,"h":362.715,"l":342.93,"n":92810,"o":344.275,"t":"2025-11-19T05:00:00Z","v":3337706,"vw":356.796866},{"c":345.78,"h":379.2,"l":345,"n":108292,"o":368.25,"t":"2025-11-20T05:00:00Z","v":4414981,"vw":357.933204},{"c":338.11,"h":345.28,"l":330.86,"n":91814,"o":345.28,"t":"2025-11-21T05:00:00Z","v":2948337,"vw":338.249751},{"c":354.105,"h":355.5,"l":336.77,"n":66430,"o":339.75,"t":"2025-11-24T05:00:00Z","v":2388326,"vw":350.932683},{"c":351.595,"h":355.54,"l":339.34,"n":55656,"o":353.46,"t":"2025-11-25T05:00:00Z","v":1635778,"vw":349.284957},{"c":359.09,"h":361.14,"l":355,"n":45694,"o":355.39,"t":"2025-11-26T05:00:00Z","v":1396219,"vw":358.722125},{"c":364.36,"h":366.3084,"l":359.6,"n":35754,"o":362,"t":"2025-11-28T05:00:00Z","v":1072967,"vw":363.93036},{"c":359.05,"h":361.29,"l":354,"n":57172,"o":359.33,"t":"2025-12-01T05:00:00Z","v":2012469,"vw":358.668954},{"c":363.67,"h":368.71,"l":358.945,"n":55310,"o":362.535,"t":"2025-12-02T05:00:00Z","v":1973995,"vw":363.450394},{"c":361.26,"h":365.4699,"l":355.2101,"n":48993,"o":361.19,"t":"2025-12-03T05:00:00Z","v":1559515,"vw":361.601285},{"c":368.62,"h":374.45,"l":358.5,"n":60242,"o":360.98,"t":"2025-12-04T05:00:00Z","v":2029840,"vw":369.726741},{"c":359.82,"h":370.07,"l":357.12,"n":59346,"o":369.165,"t":"2025-12-05T05:00:00Z","v":2018171,"vw":361.874751},{"c":357.67,"h":364.25,"l":354,"n":57400,"o":362.765,"t":"2025-12-08T05:00:00Z","v":1637866,"vw":357.93792},{"c":359.15,"h":364.66,"l":354.01,"n":45163,"o":356.2,"t":"2025-12-09T05:00:00Z","v":1360279,"vw":360.07208},{"c":362.07,"h":363.5181,"l":346.4,"n":66046,"o":358.55,"t":"2025-12-10T05:00:00Z","v":2382191,"vw":357.611735},{"c":378.6,"h":380,"l":354.34,"n":73970,"o":360.75,"t":"2025-12-11T05:00:00Z","v":2530253,"vw":371.153237},{"c":351.98,"h":380.78,"l":351.22,"n":95584,"o":379,"t":"2025-12-12T05:00:00Z","v":3778565,"vw":359.505309},{"c":357.14,"h":360.96,"l":350.67,"n":74979,"o":356.65,"t":"2025-12-15T05:00:00Z","v":2628771,"vw":357.523266},{"c":365.625,"h":368.18,"l":350.33,"n":72513,"o":356.06,"t":"2025-12-16T05:00:00Z","v":2496791,"vw":362.180523},{"c":340.97,"h":372,"l":334.18,"n":116083,"o":368.515,"t":"2025-12-17T05:00:00Z","v":4597994,"vw":343.614839},{"c":361.05,"h":371.24,"l":348.78,"n":104826,"o":351.99,"t":"2025-12-18T05:00:00Z","v":3773191,"vw":360.32581},{"c":355.4,"h":368.64,"l":354.1901,"n":77654,"o":361.2,"t":"2025-12-19T05:00:00Z","v":5429540,"vw":358.28517},{"c":357.81,"h":363.95,"l":355.4,"n":49575,"o":363.275,"t":"2025-12-22T05:00:00Z","v":1390333,"vw":358.07282},{"c":361.33,"h":364.31,"l":353,"n":45448,"o":353.14,"t":"2025-12-23T05:00:00Z","v":1404308,"vw":361.255982},{"c":363.95,"h":364.56,"l":359,"n":21213,"o":360.62,"t":"2025-12-24T05:00:00Z","v":628357,"vw":363.001183},{"c":360.46,"h":363.345,"l":358.4,"n":33987,"o":363.24,"t":"2025-12-26T05:00:00Z","v":758517,"vw":360.392882},{"c":358.33,"h":369,"l":358.025,"n":43502,"o":360,"t":"2025-12-29T05:00:00Z","v":1575572,"vw":360.455962},{"c":357.12,"h":360.68,"l":355.31,"n":46402,"o":358,"t":"2025-12-30T05:00:00Z","v":1198656,"vw":357.071047},{"c":353.27,"h":360.42,"l":352.96,"n":41535,"o":357.72,"t":"2025-12-31T05:00:00Z","v":1234578,"vw":354.497954},{"c":366.25,"h":373.23,"l":358,"n":64573,"o":358,"t":"2026-01-02T05:00:00Z","v":2330482,"vw":367.599702},{"c":354.94,"h":378.5,"l":349.54,"n":95952,"o":372.33,"t":"2026-01-05T05:00:00Z","v":3087815,"vw":355.610483},{"c":354.58,"h":359.8,"l":346.74,"n":72639,"o":358.45,"t":"2026-01-06T05:00:00Z","v":2448367,"vw":352.755773},{"c":338.63,"h":352.435,"l":334.79,"n":100559,"o":352.11,"t":"2026-01-07T05:00:00Z","v":2812116,"vw":340.477799},{"c":322.54,"h":338.63,"l":321.61,"n":125429,"o":337,"t":"2026-01-08T05:00:00Z","v":4114342,"vw":325.946345},{"c":342.52,"h":343.88,"l":333.67,"n":151263,"o":339.495,"t":"2026-01-09T05:00:00Z","v":5908029,"vw":339.133439},{"c":335.86,"h":339.99,"l":333,"n":82705,"o":334.67,"t":"2026-01-12T05:00:00Z","v":2485172,"vw":336.697235},{"c":333.53,"h":343.65,"l":332.58,"n":85999,"o":335.86,"t":"2026-01-13T05:00:00Z","v":2754407,"vw":336.368117},{"c":330.38,"h":336.59,"l":325.8,"n":74323,"o":330,"t":"2026-01-14T05:00:00Z","v":2448383,"vw":330.275576},{"c":341.2,"h":346.81,"l":335.0401,"n":87125,"o":335.95,"t":"2026-01-15T05:00:00Z","v":3053987,"vw":342.230551},{"c":307.71,"h":323.05,"l":300.41,"n":261406,"o":322.45,"t":"2026-01-16T05:00:00Z","v":9206946,"vw":309.214534},{"c":295.4,"h":308.75,"l":292.455,"n":176688,"o":301.48,"t":"2026-01-20T05:00:00Z","v":6079637,"vw":298.674284},{"c":294.37,"h":300.155,"l":290.9434,"n":128188,"o":297.862,"t":"2026-01-21T05:00:00Z","v":5711809,"vw":295.086515},{"c":287.35,"h":302.73,"l":286.9,"n":125628,"o":300.49,"t":"2026-01-22T05:00:00Z","v":4771562,"vw":290.874137},{"c":289.06,"h":292.25,"l":285.44,"n":103338,"o":287.44,"t":"2026-01-23T05:00:00Z","v":3785163,"vw":289.197707},{"c":285.27,"h":291.8,"l":284.41,"n":93481,"o":286.55,"t":"2026-01-26T05:00:00Z","v":3344128,"vw":286.121226},{"c":288.76,"h":290.4,"l":282.5,"n":90409,"o":286.02,"t":"2026-01-27T05:00:00Z","v":5963885,"vw":288.303954},{"c":287.95,"h":293.23,"l":285.17,"n":86543,"o":291.35,"t":"2026-01-28T05:00:00Z","v":3279684,"vw":288.243421},{"c":287.45,"h":292.67,"l":283.11,"n":79975,"o":288.205,"t":"2026-01-29T05:00:00Z","v":3141900,"vw":286.976723},{"c":280.68,"h":288.34,"l":278.23,"n":76605,"o":283.76,"t":"2026-01-30T05:00:00Z","v":2756334,"vw":282.199681},{"c":270.88,"h":282.98,"l":268.9,"n":113989,"o":279.19,"t":"2026-02-02T05:00:00Z","v":4044473,"vw":273.008174},{"c":268.45,"h":273.4,"l":263.71,"n":97938,"o":272.46,"t":"2026-02-03T05:00:00Z","v":3584237,"vw":267.821075},{"c":250.46,"h":268.95,"l":245.02,"n":174398,"o":268.95,"t":"2026-02-04T05:00:00Z","v":7171952,"vw":251.655045},{"c":247.06,"h":254,"l":243.3,"n":103708,"o":248.15,"t":"2026-02-05T05:00:00Z","v":4001634,"vw":247.278464},{"c":261.42,"h":263.96,"l":252.38,"n":154674,"o":254.145,"t":"2026-02-06T05:00:00Z","v":6306535,"vw":260.086228},{"c":272.15,"h":272.92,"l":260.69,"n":100699,"o":263.125,"t":"2026-02-09T05:00:00Z","v":4182026,"vw":270.302469},{"c":271.14,"h":276.4728,"l":267,"n":98355,"o":275.815,"t":"2026-02-10T05:00:00Z","v":4603818,"vw":272.574461},{"c":276.85,"h":277.57,"l":268.255,"n":81190,"o":272.605,"t":"2026-02-11T05:00:00Z","v":3862099,"vw":273.727489},{"c":276.12,"h":285.37,"l":270.355,"n":105801,"o":278.44,"t":"2026-02-12T05:00:00Z","v":4893443,"vw":276.15689},{"c":288.43,"h":294.36,"l":272,"n":123972,"o":275.99,"t":"2026-02-13T05:00:00Z","v":5450262,"vw":288.365738},{"c":303.01,"h":307.53,"l":288,"n":126157,"o":289.49,"t":"2026-02-17T05:00:00Z","v":5259188,"vw":299.84168},{"c":294.05,"h":310.655,"l":290.6881,"n":104783,"o":305.71,"t":"2026-02-18T05:00:00Z","v":3794427,"vw":296.691538},{"c":291.66,"h":298.2299,"l":289,"n":67625,"o":292.48,"t":"2026-02-19T05:00:00Z","v":2550047,"vw":292.180962},{"c":294.84,"h":297.23,"l":289.88,"n":76363,"o":291.93,"t":"2026-02-20T05:00:00Z","v":3133990,"vw":294.464431},{"c":293.8,"h":299.75,"l":289.09,"n":81888,"o":294,"t":"2026-02-23T05:00:00Z","v":3226559,"vw":293.917778},{"c":312.64,"h":313.115,"l":290.81,"n":112731,"o":297.405,"t":"2026-02-24T05:00:00Z","v":4655711,"vw":308.469467},{"c":325.84,"h":327.64,"l":312.52,"n":132923,"o":312.64,"t":"2026-02-25T05:00:00Z","v":5003721,"vw":323.465726},{"c":323.56,"h":324.9194,"l":308.71,"n":89518,"o":324.51,"t":"2026-02-26T05:00:00Z","v":3964508,"vw":318.782266},{"c":329.88,"h":330.145,"l":318.6,"n":78262,"o":320,"t":"2026-02-27T05:00:00Z","v":3443493,"vw":327.931972},{"c":327.16,"h":333.8,"l":320.724,"n":93575,"o":321.94,"t":"2026-03-02T05:00:00Z","v":3543313,"vw":328.822389},{"c":324.87,"h":328.4,"l":309.13,"n":101715,"o":313,"t":"2026-03-03T05:00:00Z","v":4264004,"vw":319.487376},{"c":322.85,"h":326.59,"l":318,"n":75563,"o":323.76,"t":"2026-03-04T05:00:00Z","v":2345690,"vw":322.915351},{"c":332.07,"h":332.42,"l":317.59,"n":101879,"o":317.59,"t":"2026-03-05T05:00:00Z","v":3138071,"vw":328.379977},{"c":319.06,"h":331.5,"l":317.5,"n":74220,"o":327.05,"t":"2026-03-06T05:00:00Z","v":3435470,"vw":321.986547},{"c":322.99,"h":323.95,"l":309.03,"n":74698,"o":312.26,"t":"2026-03-09T04:00:00Z","v":2740318,"vw":318.499307},{"c":317.09,"h":326.0599,"l":316.69,"n":69796,"o":322.71,"t":"2026-03-10T04:00:00Z","v":2319598,"vw":320.489751},{"c":300.69,"h":316.93,"l":298.25,"n":113575,"o":316.78,"t":"2026-03-11T04:00:00Z","v":4348015,"vw":302.126622},{"c":301.55,"h":309.28,"l":295,"n":69014,"o":297,"t":"2026-03-12T04:00:00Z","v":2753333,"vw":303.88757},{"c":301.77,"h":308.8,"l":298.875,"n":55748,"o":303.32,"t":"2026-03-13T04:00:00Z","v":1991402,"vw":302.429204},{"c":305.58,"h":307.5,"l":301.42,"n":56216,"o":305.87,"t":"2026-03-16T04:00:00Z","v":2211215,"vw":304.505794},{"c":307.69,"h":311.01,"l":305.5538,"n":55955,"o":307.98,"t":"2026-03-17T04:00:00Z","v":2010186,"vw":307.968219},{"c":317.22,"h":322.65,"l":307.55,"n":70355,"o":308.99,"t":"2026-03-18T04:00:00Z","v":2637662,"vw":317.992897},{"c":316.47,"h":318.3756,"l":306.7,"n":68129,"o":313.945,"t":"2026-03-19T04:00:00Z","v":2389737,"vw":313.422316},{"c":281.99,"h":316.47,"l":277.865,"n":130871,"o":314.44,"t":"2026-03-20T04:00:00Z","v":6112987,"vw":288.950671},{"c":289.76,"h":294.64,"l":285.5101,"n":88055,"o":290.53,"t":"2026-03-23T04:00:00Z","v":2721650,"vw":290.500179},{"c":294.85,"h":299.259,"l":286.44,"n":58773,"o":286.44,"t":"2026-03-24T04:00:00Z","v":2410840,"vw":295.159008},{"c":303.32,"h":309.19,"l":300.33,"n":65418,"o":302.77,"t":"2026-03-25T04:00:00Z","v":2427055,"vw":304.922515},{"c":295.19,"h":303,"l":285.67,"n":81001,"o":301,"t":"2026-03-26T04:00:00Z","v":3132691,"vw":294.028954},{"c":301.49,"h":306.94,"l":295.91,"n":67834,"o":295.91,"t":"2026-03-27T04:00:00Z","v":2498192,"vw":302.307381},{"c":298.61,"h":310,"l":295,"n":79045,"o":303.57,"t":"2026-03-30T04:00:00Z","v":2678006,"vw":300.20736},{"c":279.25,"h":284.925,"l":270.89,"n":154014,"o":275.05,"t":"2026-03-31T04:00:00Z","v":6211476,"vw":277.027684},{"c":279.46,"h":286.7,"l":277.3,"n":97475,"o":282.438,"t":"2026-04-01T04:00:00Z","v":3563896,"vw":281.340284},{"c":272.82,"h":275.64,"l":264.74,"n":81409,"o":271.26,"t":"2026-04-02T04:00:00Z","v":3260641,"vw":272.055476},{"c":275.16,"h":277.77,"l":272.48,"n":67869,"o":273.645,"t":"2026-04-06T04:00:00Z","v":2474473,"vw":275.27071},{"c":272.58,"h":275.63,"l":267.7,"n":73616,"o":273.91,"t":"2026-04-07T04:00:00Z","v":2832868,"vw":271.142518},{"c":284.27,"h":288,"l":281.24,"n":75405,"o":283,"t":"2026-04-08T04:00:00Z","v":2587806,"vw":284.174964},{"c":280.25,"h":293.595,"l":280.03,"n":80487,"o":284.57,"t":"2026-04-09T04:00:00Z","v":3005156,"vw":285.663338},{"c":286.5,"h":293,"l":280.0028,"n":67547,"o":280.41,"t":"2026-04-10T04:00:00Z","v":2694629,"vw":287.385481},{"c":291.72,"h":292.7,"l":281.5,"n":74545,"o":283.04,"t":"2026-04-13T04:00:00Z","v":2699262,"vw":288.643824},{"c":296.61,"h":297.4,"l":289.97,"n":68506,"o":295.75,"t":"2026-04-14T04:00:00Z","v":2287796,"vw":295.211641},{"c":294.73,"h":299.86,"l":292.635,"n":63924,"o":298.445,"t":"2026-04-15T04:00:00Z","v":1933452,"vw":295.48641},{"c":299.14,"h":304.18,"l":294.175,"n":76009,"o":296.36,"t":"2026-04-16T04:00:00Z","v":2900297,"vw":299.190632},{"c":296.21,"h":305.76,"l":291.6,"n":72295,"o":304.02,"t":"2026-04-17T04:00:00Z","v":2270971,"vw":296.712735},{"c":287.56,"h":296.45,"l":286.27,"n":72639,"o":295.28,"t":"2026-04-20T04:00:00Z","v":2483193,"vw":289.745595},{"c":277.7,"h":289.12,"l":276.84,"n":97788,"o":288,"t":"2026-04-21T04:00:00Z","v":3400812,"vw":279.749815},{"c":287.16,"h":289.0774,"l":282.34,"n":75655,"o":282.51,"t":"2026-04-22T04:00:00Z","v":2584841,"vw":286.017301},{"c":292.77,"h":293.7036,"l":284.01,"n":68031,"o":289.42,"t":"2026-04-23T04:00:00Z","v":2770694,"vw":290.891131},{"c":313.53,"h":314.2,"l":291.21,"n":104232,"o":294.11,"t":"2026-04-24T04:00:00Z","v":3613882,"vw":308.78716},{"c":315.17,"h":318.5,"l":304.12,"n":77211,"o":318,"t":"2026-04-27T04:00:00Z","v":2376094,"vw":313.169104},{"c":305.71,"h":314.28,"l":304.88,"n":74991,"o":313.71,"t":"2026-04-28T04:00:00Z","v":2634523,"vw":307.142134},{"c":297,"h":307.6665,"l":294.26,"n":80103,"o":306.65,"t":"2026-04-29T04:00:00Z","v":2736378,"vw":298.119518},{"c":313,"h":314.57,"l":300.91,"n":74093,"o":302.86,"t":"2026-04-30T04:00:00Z","v":2909793,"vw":311.11901},{"c":307.81,"h":317.24,"l":307.62,"n":63179,"o":312.51,"t":"2026-05-01T04:00:00Z","v":2106093,"vw":311.467526},{"c":321.05,"h":325.4199,"l":308.78,"n":79037,"o":308.78,"t":"2026-05-04T04:00:00Z","v":2838746,"vw":320.43814},{"c":320.42,"h":324.99,"l":318.58,"n":63615,"o":323.85,"t":"2026-05-05T04:00:00Z","v":1899333,"vw":321.552476},{"c":322.78,"h":325.69,"l":314.01,"n":92248,"o":320.42,"t":"2026-05-06T04:00:00Z","v":3066529,"vw":321.121421},{"c":311.28,"h":328.8,"l":310.6583,"n":80761,"o":323.01,"t":"2026-05-07T04:00:00Z","v":2634397,"vw":315.565257},{"c":303.63,"h":317.65,"l":301.76,"n":96569,"o":314.87,"t":"2026-05-08T04:00:00Z","v":2953361,"vw":307.085714},{"c":299.69,"h":317.74,"l":288.83,"n":191061,"o":315.3,"t":"2026-05-11T04:00:00Z","v":6282283,"vw":298.510696},{"c":293.6,"h":300.71,"l":287.5,"n":113658,"o":298.69,"t":"2026-05-12T04:00:00Z","v":3767386,"vw":293.124463},{"c":274.89,"h":292,"l":268.98,"n":190610,"o":289.2,"t":"2026-05-13T04:00:00Z","v":6663563,"vw":275.247119},{"c":275.26,"h":278.6,"l":273.8,"n":113236,"o":274.7,"t":"2026-05-14T04:00:00Z","v":3660742,"vw":275.89418},{"c":267.2,"h":273.195,"l":266.57,"n":114064,"o":270.65,"t":"2026-05-15T04:00:00Z","v":3842133,"vw":268.572732},{"c":262,"h":267.87,"l":258.9,"n":117987,"o":267.2,"t":"2026-05-18T04:00:00Z","v":3443769,"vw":262.014403},{"c":260.67,"h":261.21,"l":256.1,"n":116925,"o":258.48,"t":"2026-05-19T04:00:00Z","v":3941309,"vw":259.039497},{"c":281.26,"h":282.6,"l":270.2,"n":120675,"o":273.39,"t":"2026-05-20T04:00:00Z","v":4100511,"vw":278.122808},{"c":285.83,"h":288.0684,"l":281.53,"n":82838,"o":281.53,"t":"2026-05-21T04:00:00Z","v":2369999,"vw":285.865018},{"c":294.07,"h":296.9,"l":286.995,"n":96937,"o":287.525,"t":"2026-05-22T04:00:00Z","v":2884758,"vw":293.448336},{"c":301.57,"h":310.45,"l":299.0801,"n":109503,"o":300.01,"t":"2026-05-26T04:00:00Z","v":3617168,"vw":304.540491},{"c":288.68,"h":300.81,"l":286.69,"n":106009,"o":300.62,"t":"2026-05-27T04:00:00Z","v":3357540,"vw":289.970032},{"c":286.31,"h":289.89,"l":281.11,"n":92837,"o":285.225,"t":"2026-05-28T04:00:00Z","v":2388607,"vw":285.827229},{"c":287.75,"h":290.9,"l":284.67,"n":67919,"o":286.44,"t":"2026-05-29T04:00:00Z","v":2497582,"vw":287.658235},{"c":265.7,"h":278.61,"l":264.21,"n":271053,"o":275,"t":"2026-06-01T04:00:00Z","v":11492545,"vw":269.298562},{"c":272.65,"h":275,"l":260.3,"n":160595,"o":266.99,"t":"2026-06-02T04:00:00Z","v":7781557,"vw":270.921059},{"c":267.24,"h":274.5,"l":265.23,"n":118871,"o":272.715,"t":"2026-06-03T04:00:00Z","v":4379370,"vw":267.683858},{"c":264.59,"h":268.645,"l":261.2,"n":100698,"o":266.855,"t":"2026-06-04T04:00:00Z","v":3473694,"vw":264.216415},{"c":254.83,"h":261.865,"l":253.68,"n":143196,"o":261,"t":"2026-06-05T04:00:00Z","v":4139756,"vw":256.609228},{"c":250.67,"h":256.095,"l":250.14,"n":113440,"o":256.095,"t":"2026-06-08T04:00:00Z","v":3637164,"vw":252.52765},{"c":251.65,"h":256.4699,"l":245.45,"n":115856,"o":252.655,"t":"2026-06-09T04:00:00Z","v":3550627,"vw":250.428538},{"c":242.3,"h":250.5422,"l":240.51,"n":127662,"o":249.02,"t":"2026-06-10T04:00:00Z","v":4080375,"vw":243.502386},{"c":246.71,"h":248.31,"l":242.9,"n":108143,"o":244.975,"t":"2026-06-11T04:00:00Z","v":5108843,"vw":246.198532},{"c":253.76,"h":255.12,"l":247.65,"n":99776,"o":249.83,"t":"2026-06-12T04:00:00Z","v":3424863,"vw":251.644978},{"c":262.35,"h":264.925,"l":256.12,"n":101629,"o":259.735,"t":"2026-06-15T04:00:00Z","v":3838307,"vw":262.430484},{"c":268,"h":272.42,"l":261.9,"n":105309,"o":263.59,"t":"2026-06-16T04:00:00Z","v":3803192,"vw":269.039732},{"c":267.17,"h":272.22,"l":264.71,"n":94365,"o":267.37,"t":"2026-06-17T04:00:00Z","v":3360306,"vw":268.789357},{"c":274.06,"h":282.77,"l":268,"n":120636,"o":268.73,"t":"2026-06-18T04:00:00Z","v":6990866,"vw":274.998868},{"c":275.53,"h":279.74,"l":272.1,"n":82227,"o":274.86,"t":"2026-06-22T04:00:00Z","v":2754700,"vw":275.503074},{"c":270.26,"h":275.42,"l":267.5,"n":87472,"o":268.405,"t":"2026-06-23T04:00:00Z","v":3391538,"vw":272.024384},{"c":267.97,"h":274.02,"l":266.3401,"n":75784,"o":272.85,"t":"2026-06-24T04:00:00Z","v":2680966,"vw":269.305931},{"c":268.69,"h":275.8128,"l":268.25,"n":78494,"o":270,"t":"2026-06-25T04:00:00Z","v":3547261,"vw":270.826576},{"c":264.02,"h":269.45,"l":260.28,"n":86420,"o":265.25,"t":"2026-06-26T04:00:00Z","v":3926559,"vw":263.826471},{"c":259.32,"h":268.55,"l":257.99,"n":88566,"o":266.82,"t":"2026-06-29T04:00:00Z","v":3037288,"vw":260.122376},{"c":248.37,"h":260.29,"l":245.88,"n":135070,"o":256.812,"t":"2026-06-30T04:00:00Z","v":5115487,"vw":250.8534},{"c":236.5,"h":248.27,"l":228.63,"n":216740,"o":246.98,"t":"2026-07-01T04:00:00Z","v":8701232,"vw":234.982108},{"c":239.25,"h":244.0941,"l":236.6827,"n":110984,"o":238.095,"t":"2026-07-02T04:00:00Z","v":4276615,"vw":239.761798},{"c":245.87,"h":247.4,"l":241.2,"n":87899,"o":241.43,"t":"2026-07-06T04:00:00Z","v":3370473,"vw":244.870664},{"c":239.71,"h":245.55,"l":238.46,"n":94390,"o":243.665,"t":"2026-07-07T04:00:00Z","v":3592430,"vw":240.849855},{"c":244.52,"h":244.81,"l":236.56,"n":78699,"o":237.01,"t":"2026-07-08T04:00:00Z","v":2787961,"vw":242.254219},{"c":250.74,"h":251.63,"l":245.74,"n":73302,"o":248.2,"t":"2026-07-09T04:00:00Z","v":2811096,"vw":249.623027},{"c":251.38,"h":252.72,"l":249.05,"n":60467,"o":250.32,"t":"2026-07-10T04:00:00Z","v":2007556,"vw":251.242925},{"c":257.57,"h":257.59,"l":250.505,"n":75930,"o":250.505,"t":"2026-07-13T04:00:00Z","v":2758885,"vw":255.741797},{"c":256.43,"h":266,"l":255.18,"n":82580,"o":261.998,"t":"2026-07-14T04:00:00Z","v":3221051,"vw":258.934507},{"c":258.115,"h":264.12,"l":255.4956,"n":70675,"o":258.7,"t":"2026-07-15T04:00:00Z","v":2123878,"vw":259.25941},{"c":251.77,"h":257.355,"l":249,"n":77258,"o":257.25,"t":"2026-07-16T04:00:00Z","v":2862612,"vw":251.712174},{"c":252.39,"h":254.29,"l":244.95,"n":70100,"o":247.37,"t":"2026-07-17T04:00:00Z","v":2321144,"vw":251.024078},{"c":253.5,"h":256.52,"l":251.33,"n":62207,"o":255.418,"t":"2026-07-20T04:00:00Z","v":2237490,"vw":253.834895},{"c":262.22,"h":264.45,"l":255.72,"n":74578,"o":255.72,"t":"2026-07-21T04:00:00Z","v":2498437,"vw":261.53457},{"c":274.9,"h":275.54,"l":261.84,"n":90795,"o":263.255,"t":"2026-07-22T04:00:00Z","v":3309656,"vw":272.848781},{"c":275.6,"h":278.19,"l":271.5801,"n":74039,"o":271.92,"t":"2026-07-23T04:00:00Z","v":2577983,"vw":274.887536},{"c":274.35,"h":279.6,"l":272.74,"n":74079,"o":276,"t":"2026-07-24T04:00:00Z","v":2673436,"vw":275.631262},{"c":270,"h":277.19,"l":267.74,"n":85447,"o":276,"t":"2026-07-27T04:00:00Z","v":3086308,"vw":270.832673},{"c":259.82,"h":266.585,"l":257.65,"n":87000,"o":263.355,"t":"2026-07-28T04:00:00Z","v":2971921,"vw":260.958642},{"c":257.95,"h":263.88,"l":256.16,"n":77537,"o":260.79,"t":"2026-07-29T04:00:00Z","v":2863641,"vw":258.934872},{"c":263.56,"h":270.27,"l":261.9,"n":89457,"o":262.64,"t":"2026-07-30T04:00:00Z","v":3265733,"vw":265.48049},{"c":262.75,"h":269.862,"l":260.84,"n":65420,"o":266.452,"t":"2026-07-31T04:00:00Z","v":1856053,"vw":263.424543},{"c":273.71,"h":274.69,"l":261.8412,"n":75454,"o":264.95,"t":"2026-08-03T04:00:00Z","v":2334119,"vw":271.680664},{"c":267.25,"h":277.305,"l":263.53,"n":113831,"o":277.305,"t":"2026-08-04T04:00:00Z","v":3823101,"vw":267.728986},{"c":265.12,"h":274.0125,"l":263.26,"n":85041,"o":270.165,"t":"2026-08-05T04:00:00Z","v":3158572,"vw":265.595444},{"c":261.1,"h":280,"l":260.675,"n":131697,"o":277.92,"t":"2026-08-06T04:00:00Z","v":4863974,"vw":265.632739},{"c":269.89,"h":270.99,"l":261.37,"n":81375,"o":263.925,"t":"2026-08-07T04:00:00Z","v":2609762,"vw":268.428653},{"c":270.43,"h":275.17,"l":268.36,"n":75966,"o":270.3,"t":"2026-08-10T04:00:00Z","v":1935446,"vw":271.90038},{"c":278.36,"h":280.36,"l":271.5,"n":73124,"o":272.96,"t":"2026-08-11T04:00:00Z","v":2721157,"vw":278.151583},{"c":278.68,"h":285.5,"l":277.95,"n":69102,"o":284.5,"t":"2026-08-12T04:00:00Z","v":2934396,"vw":280.420995},{"c":278.64,"h":282.76,"l":276.695,"n":63793,"o":279.81,"t":"2026-08-13T04:00:00Z","v":2267335,"vw":278.820405},{"c":282.5,"h":287,"l":280.67,"n":63498,"o":281.2,"t":"2026-08-14T04:00:00Z","v":2024836,"vw":283.494491},{"c":278.2,"h":286.3,"l":273.52,"n":75473,"o":285.47,"t":"2026-08-17T04:00:00Z","v":2201776,"vw":277.318969},{"c":266.83,"h":279.56,"l":264.82,"n":101410,"o":275.75,"t":"2026-08-18T04:00:00Z","v":3759835,"vw":270.489282},{"c":274.17,"h":274.99,"l":267.84,"n":67368,"o":268.55,"t":"2026-08-19T04:00:00Z","v":2434954,"vw":272.106673},{"c":272.92,"h":277.965,"l":271.07,"n":62537,"o":273.45,"t":"2026-08-20T04:00:00Z","v":2178776,"vw":273.638459},{"c":272.88,"h":277.21,"l":270.57,"n":60649,"o":275.54,"t":"2026-08-21T04:00:00Z","v":2037912,"vw":273.986469},{"c":273.43,"h":275.607,"l":269.53,"n":70744,"o":271.59,"t":"2026-08-24T04:00:00Z","v":2629372,"vw":273.177407},{"c":278.42,"h":279.92,"l":272.65,"n":62730,"o":274.41,"t":"2026-08-25T04:00:00Z","v":2517587,"vw":277.341771},{"c":279.52,"h":285.26,"l":278.11,"n":58377,"o":278.2,"t":"2026-08-26T04:00:00Z","v":1949037,"vw":280.885024},{"c":282.41,"h":283.81,"l":279.09,"n":56199,"o":280.15,"t":"2026-08-27T04:00:00Z","v":1776709,"vw":281.816998},{"c":276.75,"h":284.19,"l":275.99,"n":60605,"o":281.53,"t":"2026-08-28T04:00:00Z","v":1777468,"vw":278.828385},{"c":274.77,"h":279.44,"l":274.06,"n":65017,"o":274.67,"t":"2026-08-31T04:00:00Z","v":2578880,"vw":276.037637},{"c":280.31,"h":284.25,"l":268.002,"n":71392,"o":269.58,"t":"2026-09-01T04:00:00Z","v":2416435,"vw":278.905849},{"c":290.04,"h":290.81,"l":277.88,"n":76839,"o":280,"t":"2026-09-02T04:00:00Z","v":2933860,"vw":286.307117},{"c":285.05,"h":296.62,"l":282.25,"n":88699,"o":292.4,"t":"2026-09-03T04:00:00Z","v":3142746,"vw":286.710388},{"c":298.96,"h":299.73,"l":284.04,"n":82451,"o":284.04,"t":"2026-09-04T04:00:00Z","v":2902258,"vw":295.505914},{"c":299.05,"h":305.8,"l":296.63,"n":96107,"o":303.998,"t":"2026-09-08T04:00:00Z","v":3835058,"vw":300.549729},{"c":293.905,"h":298.085,"l":292.75,"n":59457,"o":296.7,"t":"2026-09-09T04:00:00Z","v":2247599,"vw":294.717836},{"c":285.97,"h":294.84,"l":285.82,"n":67915,"o":290.16,"t":"2026-09-10T04:00:00Z","v":2354170,"vw":287.813016},{"c":284.75,"h":291.3,"l":284.08,"n":52061,"o":290.58,"t":"2026-09-11T04:00:00Z","v":1720953,"vw":286.265408},{"c":264.57,"h":276.515,"l":264.32,"n":114536,"o":276.515,"t":"2026-09-14T04:00:00Z","v":3718187,"vw":266.620533},{"c":259.89,"h":266.88,"l":259.61,"n":82244,"o":265.8,"t":"2026-09-15T04:00:00Z","v":2962283,"vw":261.066365},{"c":259.53,"h":263.26,"l":254.71,"n":78042,"o":262.6,"t":"2026-09-16T04:00:00Z","v":2748332,"vw":258.93072},{"c":262.8,"h":269.3999,"l":259.32,"n":82670,"o":264.87,"t":"2026-09-17T04:00:00Z","v":3427364,"vw":263.73429},{"c":254.71,"h":262.42,"l":254.56,"n":81424,"o":260.25,"t":"2026-09-18T04:00:00Z","v":6550189,"vw":256.192251},{"c":262.11,"h":265.85,"l":250.55,"n":85837,"o":256.38,"t":"2026-09-21T04:00:00Z","v":3405822,"vw":260.98265},{"c":263.46,"h":266.275,"l":259.61,"n":59411,"o":263.66,"t":"2026-09-22T04:00:00Z","v":2488353,"vw":263.707605},{"c":263.88,"h":264.23,"l":258.11,"n":61241,"o":261.92,"t":"2026-09-23T04:00:00Z","v":2987178,"vw":262.707154},{"c":261.62,"h":263.83,"l":258.5,"n":50871,"o":261.7,"t":"2026-09-24T04:00:00Z","v":1689206,"vw":261.238315},{"c":263.27,"h":266.38,"l":260.43,"n":53315,"o":262,"t":"2026-09-25T04:00:00Z","v":1931310,"vw":262.905289},{"c":260.43,"h":262.66,"l":257.38,"n":58304,"o":261.75,"t":"2026-09-28T04:00:00Z","v":2127813,"vw":259.931877},{"c":264.58,"h":270.115,"l":261.22,"n":57149,"o":261.725,"t":"2026-09-29T04:00:00Z","v":1884241,"vw":265.051312},{"c":254.02,"h":263.71,"l":247.2,"n":111061,"o":261.735,"t":"2026-09-30T04:00:00Z","v":4452037,"vw":253.006625},{"c":258.92,"h":271,"l":256.24,"n":102776,"o":261.51,"t":"2026-10-01T04:00:00Z","v":4220458,"vw":261.128845},{"c":257.49,"h":265.69,"l":249.05,"n":87905,"o":263.79,"t":"2026-10-02T04:00:00Z","v":3678123,"vw":255.430816},{"c":267.62,"h":271.19,"l":257.7,"n":88898,"o":259.51,"t":"2026-10-05T04:00:00Z","v":3528196,"vw":267.374074},{"c":300.4,"h":309.8,"l":291,"n":299405,"o":291.11,"t":"2026-10-06T04:00:00Z","v":13495192,"vw":302.583856},{"c":299.59,"h":299.95,"l":286.4,"n":166874,"o":290.425,"t":"2026-10-07T04:00:00Z","v":7399883,"vw":295.466547},{"c":285.07,"h":306.99,"l":280.16,"n":141970,"o":298.215,"t":"2026-10-08T04:00:00Z","v":6517109,"vw":289.802414},{"c":298.07,"h":300.98,"l":286.8288,"n":92657,"o":288.06,"t":"2026-10-09T04:00:00Z","v":4214725,"vw":297.150738},{"c":293.89,"h":301.77,"l":290.4,"n":75225,"o":300.1,"t":"2026-10-12T04:00:00Z","v":2637548,"vw":294.309149},{"c":295.79,"h":298.5,"l":286.1279,"n":55682,"o":288.337,"t":"2026-10-13T04:00:00Z","v":2299201,"vw":295.281723},{"c":279.54,"h":294.5,"l":277.83,"n":94523,"o":292.64,"t":"2026-10-14T04:00:00Z","v":3450573,"vw":281.07125},{"c":275,"h":276.62,"l":267.61,"n":92145,"o":275.245,"t":"2026-10-15T04:00:00Z","v":4078480,"vw":273.024273}],"volatilityBars":[{"c":289.82,"h":289.96,"l":287.46,"n":526,"o":287.65,"t":"2026-10-09T08:00:00Z","v":8984,"vw":288.33134},{"c":289.96,"h":290,"l":289.5,"n":27,"o":290,"t":"2026-10-09T08:15:00Z","v":581,"vw":289.760488},{"c":290,"h":290,"l":290,"n":3,"o":290,"t":"2026-10-09T08:30:00Z","v":117,"vw":290},{"c":289.98,"h":289.98,"l":289.5,"n":46,"o":289.98,"t":"2026-10-09T08:45:00Z","v":1091,"vw":289.561655},{"c":289.72,"h":289.72,"l":289.5,"n":9,"o":289.5,"t":"2026-10-09T09:00:00Z","v":284,"vw":289.546218},{"c":289.5,"h":289.73,"l":289.35,"n":5,"o":289.35,"t":"2026-10-09T09:15:00Z","v":273,"vw":289.539615},{"c":289.3,"h":289.3,"l":289.3,"n":3,"o":289.3,"t":"2026-10-09T09:45:00Z","v":122,"vw":289.3},{"c":289.25,"h":289.25,"l":289.1,"n":13,"o":289.1,"t":"2026-10-09T10:00:00Z","v":226,"vw":289.206522},{"c":289,"h":289.1,"l":289,"n":18,"o":289.1,"t":"2026-10-09T10:15:00Z","v":151,"vw":289.052941},{"c":288.12,"h":288.21,"l":288.12,"n":12,"o":288.21,"t":"2026-10-09T10:30:00Z","v":260,"vw":288.181309},{"c":288.64,"h":288.85,"l":288.12,"n":11,"o":288.85,"t":"2026-10-09T10:45:00Z","v":561,"vw":288.536194},{"c":287.7,"h":288.7,"l":287.7,"n":56,"o":288.06,"t":"2026-10-09T11:00:00Z","v":1619,"vw":288.285045},{"c":288.25,"h":288.25,"l":288.0001,"n":42,"o":288.25,"t":"2026-10-09T11:15:00Z","v":1475,"vw":288.198568},{"c":288.99,"h":288.99,"l":288.99,"n":3,"o":288.99,"t":"2026-10-09T11:30:00Z","v":545,"vw":288.99},{"c":288.48,"h":288.99,"l":288.1,"n":38,"o":288.88,"t":"2026-10-09T11:45:00Z","v":1088,"vw":288.562648},{"c":288.02,"h":288.5,"l":288,"n":95,"o":288.23,"t":"2026-10-09T12:00:00Z","v":2757,"vw":288.287625},{"c":287.6,"h":288.4,"l":287.6,"n":10,"o":288.4,"t":"2026-10-09T12:15:00Z","v":582,"vw":287.659259},{"c":287.5,"h":288.4,"l":287.11,"n":76,"o":288.4,"t":"2026-10-09T12:30:00Z","v":2882,"vw":287.578747},{"c":288,"h":288,"l":287.12,"n":44,"o":287.5,"t":"2026-10-09T12:45:00Z","v":2111,"vw":287.835542},{"c":287.51,"h":287.8,"l":287.5,"n":11,"o":287.6,"t":"2026-10-09T13:00:00Z","v":326,"vw":287.585169},{"c":286.66,"h":289,"l":286.66,"n":184,"o":287.8728,"t":"2026-10-09T13:15:00Z","v":3689,"vw":288.073447},{"c":295.01,"h":298.73,"l":286.8288,"n":9461,"o":288.06,"t":"2026-10-09T13:30:00Z","v":474294,"vw":294.686463},{"c":293.7,"h":295.01,"l":290.58,"n":5670,"o":294.6984,"t":"2026-10-09T13:45:00Z","v":249041,"vw":292.549934},{"c":293.15,"h":294.5,"l":292.1621,"n":3188,"o":293.83,"t":"2026-10-09T14:00:00Z","v":92939,"vw":293.280406},{"c":294.34,"h":295.5599,"l":292.9501,"n":3444,"o":293.2,"t":"2026-10-09T14:15:00Z","v":110400,"vw":294.309525},{"c":294.9364,"h":295.145,"l":293.73,"n":2582,"o":294.6,"t":"2026-10-09T14:30:00Z","v":61360,"vw":294.514497},{"c":294.95,"h":295.75,"l":294.55,"n":2929,"o":294.895,"t":"2026-10-09T14:45:00Z","v":89662,"vw":295.046774},{"c":296.895,"h":297.025,"l":294.83,"n":3389,"o":294.96,"t":"2026-10-09T15:00:00Z","v":126156,"vw":295.986162},{"c":298.945,"h":299.86,"l":296.91,"n":5466,"o":296.91,"t":"2026-10-09T15:15:00Z","v":204221,"vw":298.704545},{"c":298.395,"h":300,"l":298,"n":4084,"o":298.94,"t":"2026-10-09T15:30:00Z","v":141285,"vw":299.024525},{"c":298.485,"h":298.725,"l":296.99,"n":2708,"o":298.4025,"t":"2026-10-09T15:45:00Z","v":73143,"vw":297.832929},{"c":298.4,"h":298.514,"l":296.61,"n":2352,"o":298.37,"t":"2026-10-09T16:00:00Z","v":61565,"vw":297.601686},{"c":298.25,"h":299,"l":297.74,"n":2099,"o":298.39,"t":"2026-10-09T16:15:00Z","v":51590,"vw":298.249164},{"c":298.86,"h":298.97,"l":298.2551,"n":2114,"o":298.2751,"t":"2026-10-09T16:30:00Z","v":50109,"vw":298.678035},{"c":299.175,"h":299.61,"l":298.88,"n":2628,"o":298.88,"t":"2026-10-09T16:45:00Z","v":79307,"vw":299.218656},{"c":298.59,"h":299.385,"l":298.0149,"n":2290,"o":299.07,"t":"2026-10-09T17:00:00Z","v":67850,"vw":298.909667},{"c":298.47,"h":299.23,"l":298.36,"n":1808,"o":298.71,"t":"2026-10-09T17:15:00Z","v":47114,"vw":298.877198},{"c":299.035,"h":300.23,"l":298.3581,"n":2600,"o":298.3581,"t":"2026-10-09T17:30:00Z","v":83843,"vw":299.42823},{"c":300.49,"h":300.5,"l":298.88,"n":2351,"o":299.0351,"t":"2026-10-09T17:45:00Z","v":77768,"vw":299.559798},{"c":300.025,"h":300.98,"l":299.75,"n":2916,"o":300.5,"t":"2026-10-09T18:00:00Z","v":110637,"vw":300.42398},{"c":300.26,"h":300.98,"l":299.8,"n":2444,"o":300.12,"t":"2026-10-09T18:15:00Z","v":74743,"vw":300.358163},{"c":299.43,"h":300.34,"l":299.15,"n":2019,"o":300.27,"t":"2026-10-09T18:30:00Z","v":57801,"vw":299.615778},{"c":300.2001,"h":300.29,"l":298.77,"n":2369,"o":299.44,"t":"2026-10-09T18:45:00Z","v":70993,"vw":299.487055},{"c":300,"h":300.79,"l":299.995,"n":2345,"o":300.28,"t":"2026-10-09T19:00:00Z","v":80480,"vw":300.438788},{"c":298.93,"h":300.62,"l":298.56,"n":2850,"o":300.02,"t":"2026-10-09T19:15:00Z","v":94191,"vw":299.44372},{"c":298.805,"h":300.065,"l":298.367,"n":3841,"o":298.86,"t":"2026-10-09T19:30:00Z","v":115412,"vw":299.277312},{"c":298.11,"h":298.99,"l":297.52,"n":10292,"o":298.805,"t":"2026-10-09T19:45:00Z","v":325889,"vw":298.101799},{"c":297.44,"h":300,"l":297.44,"n":175,"o":298.07,"t":"2026-10-09T20:00:00Z","v":620882,"vw":298.070208},{"c":297.6598,"h":298.0606,"l":297.4239,"n":58,"o":297.62,"t":"2026-10-09T20:15:00Z","v":1039,"vw":297.706766},{"c":298.67,"h":298.67,"l":297.99,"n":56,"o":297.99,"t":"2026-10-09T20:30:00Z","v":1533,"vw":298.457295},{"c":298.07,"h":298.07,"l":298.07,"n":10,"o":298.07,"t":"2026-10-09T20:45:00Z","v":1100,"vw":298.07},{"c":298.71,"h":298.9287,"l":298.36,"n":5,"o":298.9287,"t":"2026-10-09T21:00:00Z","v":1170,"vw":298.735513},{"c":298.8816,"h":298.8816,"l":298.53,"n":2,"o":298.53,"t":"2026-10-09T21:15:00Z","v":200,"vw":298.7058},{"c":298.8497,"h":298.8497,"l":298.8497,"n":2,"o":298.8497,"t":"2026-10-09T21:30:00Z","v":41,"vw":298.8497},{"c":298.3831,"h":298.3831,"l":297.78,"n":12,"o":298,"t":"2026-10-09T22:15:00Z","v":334,"vw":298.154241},{"c":297.8931,"h":297.8931,"l":297.4418,"n":4,"o":297.4418,"t":"2026-10-09T22:45:00Z","v":376,"vw":297.81071},{"c":298.12,"h":298.12,"l":298,"n":7,"o":298,"t":"2026-10-09T23:00:00Z","v":146,"vw":298.061333},{"c":298,"h":298,"l":298,"n":3,"o":298,"t":"2026-10-09T23:15:00Z","v":63,"vw":298},{"c":298.74,"h":298.74,"l":297.8,"n":4,"o":297.9411,"t":"2026-10-09T23:30:00Z","v":656,"vw":297.89416},{"c":298.12,"h":298.12,"l":298.12,"n":1,"o":298.12,"t":"2026-10-09T23:45:00Z","v":45,"vw":298.12},{"c":299,"h":299.195,"l":297.72,"n":269,"o":298.3272,"t":"2026-10-12T08:00:00Z","v":3651,"vw":298.613109},{"c":298.1642,"h":298.54,"l":298.08,"n":33,"o":298.51,"t":"2026-10-12T08:15:00Z","v":1016,"vw":298.368454},{"c":296.58,"h":297.02,"l":296,"n":34,"o":297.02,"t":"2026-10-12T08:30:00Z","v":749,"vw":296.899653},{"c":296.44,"h":296.57,"l":296.44,"n":10,"o":296.57,"t":"2026-10-12T08:45:00Z","v":228,"vw":296.518},{"c":295.01,"h":295.51,"l":295.01,"n":8,"o":295.51,"t":"2026-10-12T09:00:00Z","v":152,"vw":295.244043},{"c":297.33,"h":297.33,"l":296.8,"n":7,"o":296.8,"t":"2026-10-12T09:15:00Z","v":313,"vw":296.988947},{"c":297,"h":297,"l":297,"n":13,"o":297,"t":"2026-10-12T09:30:00Z","v":350,"vw":297},{"c":296.98,"h":296.98,"l":296.98,"n":3,"o":296.98,"t":"2026-10-12T10:00:00Z","v":65,"vw":296.98},{"c":298.18,"h":299.39,"l":297.03,"n":234,"o":298.9,"t":"2026-10-12T10:15:00Z","v":2214,"vw":298.595128},{"c":299.49,"h":299.49,"l":299.04,"n":27,"o":299.04,"t":"2026-10-12T10:30:00Z","v":850,"vw":299.35629},{"c":300,"h":300.06,"l":299.37,"n":159,"o":299.37,"t":"2026-10-12T10:45:00Z","v":4387,"vw":299.95223},{"c":302.99,"h":303.4553,"l":298.71,"n":264,"o":298.95,"t":"2026-10-12T11:00:00Z","v":6204,"vw":301.28537},{"c":302.862,"h":302.862,"l":302.32,"n":76,"o":302.65,"t":"2026-10-12T11:15:00Z","v":2138,"vw":302.742096},{"c":302.8915,"h":303,"l":302.3101,"n":54,"o":302.65,"t":"2026-10-12T11:30:00Z","v":2528,"vw":302.843947},{"c":301.74,"h":302.8741,"l":301.65,"n":141,"o":302.6,"t":"2026-10-12T11:45:00Z","v":3100,"vw":302.243628},{"c":302,"h":302.07,"l":301.3702,"n":105,"o":301.7,"t":"2026-10-12T12:00:00Z","v":5754,"vw":301.803443},{"c":302.1,"h":302.5,"l":302.1,"n":76,"o":302.21,"t":"2026-10-12T12:15:00Z","v":3160,"vw":302.425819},{"c":302,"h":302.5,"l":301.77,"n":59,"o":302.46,"t":"2026-10-12T12:30:00Z","v":2151,"vw":302.226063},{"c":302.23,"h":303,"l":301.77,"n":487,"o":302.025,"t":"2026-10-12T12:45:00Z","v":9161,"vw":302.251084},{"c":300.55,"h":302,"l":300.2002,"n":260,"o":302,"t":"2026-10-12T13:00:00Z","v":2375,"vw":301.134493},{"c":299.49,"h":300.16,"l":298.95,"n":185,"o":300.16,"t":"2026-10-12T13:15:00Z","v":4958,"vw":299.311675},{"c":295.72,"h":301.77,"l":294.57,"n":5722,"o":300.1,"t":"2026-10-12T13:30:00Z","v":177354,"vw":298.42921},{"c":298.67,"h":299.38,"l":295.55,"n":3311,"o":295.95,"t":"2026-10-12T13:45:00Z","v":120064,"vw":297.727706},{"c":297.84,"h":298.63,"l":295.84,"n":3044,"o":298.42,"t":"2026-10-12T14:00:00Z","v":75472,"vw":297.086172},{"c":297.55,"h":298.42,"l":296.81,"n":2701,"o":297.945,"t":"2026-10-12T14:15:00Z","v":63675,"vw":297.384159},{"c":298.075,"h":298.45,"l":296.86,"n":2517,"o":297.6277,"t":"2026-10-12T14:30:00Z","v":57977,"vw":297.876993},{"c":296.61,"h":298.2929,"l":296.08,"n":2625,"o":298.075,"t":"2026-10-12T14:45:00Z","v":77348,"vw":297.211303},{"c":294.85,"h":296.86,"l":294.46,"n":2988,"o":296.61,"t":"2026-10-12T15:00:00Z","v":74846,"vw":295.195979},{"c":294.4,"h":295.17,"l":293.35,"n":2751,"o":294.81,"t":"2026-10-12T15:15:00Z","v":71727,"vw":294.232241},{"c":294.665,"h":295.23,"l":294.32,"n":2324,"o":294.39,"t":"2026-10-12T15:30:00Z","v":64246,"vw":294.725912},{"c":292.585,"h":294.88,"l":292.5018,"n":2511,"o":294.69,"t":"2026-10-12T15:45:00Z","v":59363,"vw":293.556106},{"c":293.955,"h":294.22,"l":292.555,"n":2350,"o":292.585,"t":"2026-10-12T16:00:00Z","v":75566,"vw":293.465659},{"c":293.95,"h":294.53,"l":293.85,"n":1900,"o":293.955,"t":"2026-10-12T16:15:00Z","v":44674,"vw":294.180913},{"c":293.755,"h":294.23,"l":293.72,"n":1222,"o":293.99,"t":"2026-10-12T16:30:00Z","v":23016,"vw":293.968387},{"c":292.16,"h":293.95,"l":291.965,"n":2001,"o":293.81,"t":"2026-10-12T16:45:00Z","v":46542,"vw":292.824027},{"c":291.86,"h":292.875,"l":291.62,"n":2044,"o":292.22,"t":"2026-10-12T17:00:00Z","v":53733,"vw":292.183963},{"c":291.84,"h":292.43,"l":291.32,"n":2131,"o":291.83,"t":"2026-10-12T17:15:00Z","v":54234,"vw":291.878804},{"c":292.1175,"h":292.59,"l":291.77,"n":1641,"o":291.85,"t":"2026-10-12T17:30:00Z","v":38413,"vw":292.183105},{"c":291.9,"h":292.22,"l":291.5,"n":1957,"o":292,"t":"2026-10-12T17:45:00Z","v":53191,"vw":291.895386},{"c":291.815,"h":292.27,"l":291.54,"n":1622,"o":291.915,"t":"2026-10-12T18:00:00Z","v":48216,"vw":291.870454},{"c":291.96,"h":293.04,"l":291.6905,"n":1835,"o":291.6905,"t":"2026-10-12T18:15:00Z","v":62452,"vw":292.316261},{"c":291.265,"h":292.24,"l":291.15,"n":2338,"o":292.03,"t":"2026-10-12T18:30:00Z","v":67619,"vw":291.662178},{"c":290.965,"h":291.27,"l":290.4,"n":2513,"o":291.26,"t":"2026-10-12T18:45:00Z","v":82413,"vw":290.837497},{"c":291.75,"h":291.89,"l":290.9,"n":2626,"o":290.965,"t":"2026-10-12T19:00:00Z","v":101226,"vw":291.572402},{"c":292.29,"h":292.89,"l":291.65,"n":2935,"o":291.65,"t":"2026-10-12T19:15:00Z","v":75502,"vw":292.361815},{"c":293.02,"h":293.3182,"l":292.29,"n":3203,"o":292.29,"t":"2026-10-12T19:30:00Z","v":76933,"vw":292.865191},{"c":293.84,"h":294.69,"l":292.96,"n":8524,"o":293.2,"t":"2026-10-12T19:45:00Z","v":282533,"vw":293.877043},{"c":293.01,"h":293.89,"l":292,"n":167,"o":293.815,"t":"2026-10-12T20:00:00Z","v":534522,"vw":293.88797},{"c":293.65,"h":293.65,"l":293.65,"n":4,"o":293.65,"t":"2026-10-12T20:15:00Z","v":103,"vw":293.65},{"c":293.89,"h":293.89,"l":293.6599,"n":17,"o":293.6599,"t":"2026-10-12T20:30:00Z","v":4729,"vw":293.829725},{"c":293.86,"h":293.86,"l":293.64,"n":8,"o":293.64,"t":"2026-10-12T20:45:00Z","v":120,"vw":293.735652},{"c":293.3,"h":293.62,"l":293.28,"n":27,"o":293.61,"t":"2026-10-12T21:00:00Z","v":1667,"vw":293.462253},{"c":293.3606,"h":293.3606,"l":293.0642,"n":3,"o":293.0642,"t":"2026-10-12T21:15:00Z","v":105,"vw":293.2124},{"c":293.5,"h":293.5,"l":293.5,"n":1,"o":293.5,"t":"2026-10-12T21:30:00Z","v":50,"vw":293.5},{"c":293.41,"h":293.41,"l":293,"n":7,"o":293,"t":"2026-10-12T21:45:00Z","v":795,"vw":293.093535},{"c":292.8484,"h":293.08,"l":292.8484,"n":23,"o":293.0551,"t":"2026-10-12T23:30:00Z","v":884,"vw":293.003771},{"c":293.0559,"h":293.48,"l":293.0559,"n":2,"o":293.48,"t":"2026-10-12T23:45:00Z","v":188,"vw":293.170948},{"c":290.01,"h":292.8,"l":290.01,"n":360,"o":292.8,"t":"2026-10-13T08:00:00Z","v":3857,"vw":291.868256},{"c":291.66,"h":291.7,"l":291.43,"n":62,"o":291.43,"t":"2026-10-13T08:15:00Z","v":1960,"vw":291.666702},{"c":292.2,"h":292.2,"l":292.2,"n":1,"o":292.2,"t":"2026-10-13T08:45:00Z","v":383,"vw":292.2},{"c":292,"h":292.4997,"l":292,"n":16,"o":292.49,"t":"2026-10-13T09:00:00Z","v":395,"vw":292.432079},{"c":291.69,"h":291.69,"l":291.69,"n":1,"o":291.69,"t":"2026-10-13T09:15:00Z","v":49,"vw":291.69},{"c":291.51,"h":291.51,"l":291.41,"n":16,"o":291.41,"t":"2026-10-13T09:45:00Z","v":2390,"vw":291.420398},{"c":291.46,"h":291.99,"l":291.46,"n":10,"o":291.99,"t":"2026-10-13T10:30:00Z","v":1058,"vw":291.485238},{"c":291.28,"h":291.28,"l":291.28,"n":20,"o":291.28,"t":"2026-10-13T10:45:00Z","v":149,"vw":291.28},{"c":290,"h":291.01,"l":290,"n":124,"o":291.01,"t":"2026-10-13T11:00:00Z","v":2132,"vw":290.522803},{"c":289.83,"h":290.12,"l":289.83,"n":147,"o":290.12,"t":"2026-10-13T11:15:00Z","v":1980,"vw":290.004899},{"c":290.804,"h":290.804,"l":288.02,"n":32,"o":289,"t":"2026-10-13T11:30:00Z","v":354,"vw":289.105934},{"c":288.824,"h":290,"l":288.5297,"n":18,"o":288.5297,"t":"2026-10-13T11:45:00Z","v":399,"vw":288.992736},{"c":287.85,"h":293.89,"l":287.85,"n":119,"o":289.6204,"t":"2026-10-13T12:15:00Z","v":27883,"vw":293.600742},{"c":287.8,"h":289.25,"l":287.8,"n":70,"o":288.5148,"t":"2026-10-13T12:30:00Z","v":4726,"vw":288.087784},{"c":288,"h":288.03,"l":286.57,"n":234,"o":288.03,"t":"2026-10-13T12:45:00Z","v":10405,"vw":287.35135},{"c":288.5,"h":288.75,"l":287.5,"n":132,"o":287.5,"t":"2026-10-13T13:00:00Z","v":1467,"vw":288.292545},{"c":288.59,"h":288.59,"l":286.55,"n":87,"o":288.5,"t":"2026-10-13T13:15:00Z","v":1644,"vw":288.078766},{"c":293.61,"h":293.87,"l":286.1279,"n":3904,"o":288.63,"t":"2026-10-13T13:30:00Z","v":122366,"vw":289.598201},{"c":291.92,"h":294.998,"l":291.0001,"n":1990,"o":293.61,"t":"2026-10-13T13:45:00Z","v":71103,"vw":292.90736},{"c":295.76,"h":296,"l":290.4,"n":2931,"o":292.285,"t":"2026-10-13T14:00:00Z","v":105471,"vw":293.335378},{"c":294.73,"h":295.9199,"l":293.69,"n":2219,"o":295.765,"t":"2026-10-13T14:15:00Z","v":57590,"vw":294.712646},{"c":293.055,"h":294.73,"l":292.505,"n":1661,"o":294.58,"t":"2026-10-13T14:30:00Z","v":49610,"vw":293.427661},{"c":294.335,"h":294.72,"l":292.84,"n":1736,"o":293.04,"t":"2026-10-13T14:45:00Z","v":55828,"vw":293.74836},{"c":294.8501,"h":295.04,"l":293.96,"n":1667,"o":294.5,"t":"2026-10-13T15:00:00Z","v":44991,"vw":294.463023},{"c":295.34,"h":295.5,"l":294,"n":1816,"o":294.86,"t":"2026-10-13T15:15:00Z","v":52995,"vw":294.683953},{"c":294.09,"h":295.65,"l":293.5,"n":1979,"o":295.3301,"t":"2026-10-13T15:30:00Z","v":54822,"vw":294.459801},{"c":294.52,"h":295,"l":293.6513,"n":1648,"o":294.09,"t":"2026-10-13T15:45:00Z","v":42095,"vw":294.351228},{"c":295.18,"h":295.75,"l":293.97,"n":1646,"o":294.3915,"t":"2026-10-13T16:00:00Z","v":58100,"vw":294.868307},{"c":295.74,"h":295.9799,"l":295.215,"n":1376,"o":295.2499,"t":"2026-10-13T16:15:00Z","v":48393,"vw":295.546085},{"c":295.3404,"h":296.23,"l":295.01,"n":1509,"o":295.73,"t":"2026-10-13T16:30:00Z","v":44732,"vw":295.69691},{"c":295.27,"h":295.99,"l":295.27,"n":1088,"o":295.32,"t":"2026-10-13T16:45:00Z","v":38902,"vw":295.538829},{"c":295.33,"h":295.64,"l":294.74,"n":1252,"o":295.28,"t":"2026-10-13T17:00:00Z","v":40929,"vw":295.177789},{"c":295.48,"h":295.68,"l":295.07,"n":1186,"o":295.24,"t":"2026-10-13T17:15:00Z","v":35611,"vw":295.419758},{"c":297.23,"h":297.97,"l":295.49,"n":2027,"o":295.58,"t":"2026-10-13T17:30:00Z","v":77546,"vw":296.879793},{"c":297.04,"h":297.37,"l":296.33,"n":1450,"o":297.27,"t":"2026-10-13T17:45:00Z","v":36759,"vw":296.802819},{"c":296.985,"h":298.15,"l":296.84,"n":1834,"o":296.9,"t":"2026-10-13T18:00:00Z","v":67151,"vw":297.543591},{"c":297.8,"h":297.99,"l":296.5983,"n":1636,"o":296.985,"t":"2026-10-13T18:15:00Z","v":48264,"vw":297.44268},{"c":297.56,"h":298.5,"l":297.33,"n":1698,"o":297.825,"t":"2026-10-13T18:30:00Z","v":54977,"vw":297.850366},{"c":297.995,"h":298.49,"l":297.465,"n":1776,"o":297.6,"t":"2026-10-13T18:45:00Z","v":52259,"vw":297.973324},{"c":296.9,"h":297.995,"l":296.69,"n":1572,"o":297.995,"t":"2026-10-13T19:00:00Z","v":44590,"vw":297.131874},{"c":296.88,"h":297.25,"l":296.1401,"n":2214,"o":297,"t":"2026-10-13T19:15:00Z","v":68437,"vw":296.687947},{"c":295.95,"h":297.42,"l":295.37,"n":2683,"o":296.875,"t":"2026-10-13T19:30:00Z","v":90176,"vw":296.503691},{"c":295.78,"h":296.585,"l":295.63,"n":6142,"o":295.96,"t":"2026-10-13T19:45:00Z","v":227952,"vw":296.002755},{"c":295.0548,"h":295.79,"l":295,"n":135,"o":295.77,"t":"2026-10-13T20:00:00Z","v":529296,"vw":295.789675},{"c":296.507,"h":296.507,"l":295.1698,"n":11,"o":295.89,"t":"2026-10-13T20:15:00Z","v":546,"vw":295.529481},{"c":295.79,"h":295.79,"l":295.0537,"n":6,"o":295.0537,"t":"2026-10-13T20:30:00Z","v":1029,"vw":295.715926},{"c":295.002,"h":296.38,"l":295.002,"n":39,"o":296.38,"t":"2026-10-13T20:45:00Z","v":1713,"vw":296.321897},{"c":295.78,"h":295.78,"l":295.78,"n":4,"o":295.78,"t":"2026-10-13T21:15:00Z","v":46,"vw":295.78},{"c":296.3979,"h":296.3979,"l":295.78,"n":6,"o":295.94,"t":"2026-10-13T21:45:00Z","v":351,"vw":296.030436},{"c":295.97,"h":295.97,"l":295.94,"n":5,"o":295.94,"t":"2026-10-13T22:00:00Z","v":264,"vw":295.955},{"c":295.52,"h":295.96,"l":295.42,"n":11,"o":295.42,"t":"2026-10-13T22:15:00Z","v":518,"vw":295.694474},{"c":295.79,"h":295.79,"l":295.79,"n":2,"o":295.79,"t":"2026-10-13T22:30:00Z","v":515,"vw":295.79},{"c":295.6,"h":295.95,"l":295.6,"n":15,"o":295.79,"t":"2026-10-13T22:45:00Z","v":1108,"vw":295.767685},{"c":295.75,"h":295.75,"l":295.75,"n":1,"o":295.75,"t":"2026-10-13T23:00:00Z","v":300,"vw":295.75},{"c":294.6,"h":294.6,"l":294.6,"n":3,"o":294.6,"t":"2026-10-13T23:15:00Z","v":105,"vw":294.6},{"c":295.94,"h":296.36,"l":294.77,"n":216,"o":295.4,"t":"2026-10-14T08:00:00Z","v":3159,"vw":295.424641},{"c":295,"h":295,"l":295,"n":1,"o":295,"t":"2026-10-14T08:15:00Z","v":40,"vw":295},{"c":295,"h":295,"l":295,"n":1,"o":295,"t":"2026-10-14T09:30:00Z","v":100,"vw":295},{"c":295.2049,"h":295.2049,"l":295.2049,"n":1,"o":295.2049,"t":"2026-10-14T10:00:00Z","v":44,"vw":295.2049},{"c":295.82,"h":295.82,"l":295.82,"n":8,"o":295.82,"t":"2026-10-14T10:15:00Z","v":283,"vw":295.82},{"c":294.77,"h":295.01,"l":294.77,"n":47,"o":295.01,"t":"2026-10-14T11:00:00Z","v":577,"vw":294.975225},{"c":294.75,"h":295.2,"l":294.75,"n":8,"o":295.2,"t":"2026-10-14T11:15:00Z","v":654,"vw":294.808065},{"c":295.8476,"h":295.8476,"l":294.98,"n":22,"o":294.98,"t":"2026-10-14T12:00:00Z","v":669,"vw":295.385825},{"c":296,"h":296,"l":295.155,"n":12,"o":295.155,"t":"2026-10-14T12:15:00Z","v":161,"vw":295.653689},{"c":292.5,"h":295,"l":292,"n":251,"o":295,"t":"2026-10-14T12:30:00Z","v":3896,"vw":293.188288},{"c":292.28,"h":292.5,"l":291.5001,"n":76,"o":292.244,"t":"2026-10-14T12:45:00Z","v":1939,"vw":292.318939},{"c":292.155,"h":292.7691,"l":291.6632,"n":76,"o":292.255,"t":"2026-10-14T13:00:00Z","v":1801,"vw":292.156013},{"c":291.62,"h":292.64,"l":291.51,"n":141,"o":292.25,"t":"2026-10-14T13:15:00Z","v":4127,"vw":291.855164},{"c":285.75,"h":294.5,"l":285.07,"n":4708,"o":292.64,"t":"2026-10-14T13:30:00Z","v":170327,"vw":289.62981},{"c":282.7,"h":287.22,"l":282.7,"n":4813,"o":285.8,"t":"2026-10-14T13:45:00Z","v":151847,"vw":284.67589},{"c":282.66,"h":284.5924,"l":281.97,"n":4333,"o":282.74,"t":"2026-10-14T14:00:00Z","v":145163,"vw":283.331779},{"c":281.86,"h":284,"l":281.03,"n":3485,"o":282.72,"t":"2026-10-14T14:15:00Z","v":88828,"vw":282.740481},{"c":283.415,"h":284.2,"l":281.34,"n":3625,"o":281.885,"t":"2026-10-14T14:30:00Z","v":135054,"vw":282.231706},{"c":282.8,"h":283.735,"l":281.95,"n":3287,"o":283.44,"t":"2026-10-14T14:45:00Z","v":91140,"vw":282.69162},{"c":282.87,"h":283.08,"l":282.06,"n":2618,"o":282.74,"t":"2026-10-14T15:00:00Z","v":71057,"vw":282.497084},{"c":281.58,"h":283.1,"l":281.28,"n":2620,"o":282.755,"t":"2026-10-14T15:15:00Z","v":90805,"vw":282.31464},{"c":281.21,"h":282.1,"l":280.31,"n":3478,"o":281.62,"t":"2026-10-14T15:30:00Z","v":149778,"vw":280.995769},{"c":281.2,"h":281.97,"l":280.25,"n":2878,"o":281.21,"t":"2026-10-14T15:45:00Z","v":85799,"vw":281.015066},{"c":280.94,"h":281.84,"l":280.5538,"n":2631,"o":281.13,"t":"2026-10-14T16:00:00Z","v":71003,"vw":281.197062},{"c":280.53,"h":281.28,"l":280.26,"n":2783,"o":280.75,"t":"2026-10-14T16:15:00Z","v":69287,"vw":280.826722},{"c":281.12,"h":281.466,"l":280.43,"n":2439,"o":280.53,"t":"2026-10-14T16:30:00Z","v":53701,"vw":280.90352},{"c":281.695,"h":281.695,"l":280.8,"n":1970,"o":281.16,"t":"2026-10-14T16:45:00Z","v":46659,"vw":281.129195},{"c":281.67,"h":282.08,"l":281.29,"n":1808,"o":281.74,"t":"2026-10-14T17:00:00Z","v":52191,"vw":281.662896},{"c":280.735,"h":281.93,"l":280.72,"n":2079,"o":281.68,"t":"2026-10-14T17:15:00Z","v":53338,"vw":281.249945},{"c":279.72,"h":281.3,"l":279.54,"n":3606,"o":280.6,"t":"2026-10-14T17:30:00Z","v":119637,"vw":280.265279},{"c":278.77,"h":279.84,"l":278.24,"n":4021,"o":279.77,"t":"2026-10-14T17:45:00Z","v":72049,"vw":278.923687},{"c":279.585,"h":279.677,"l":277.83,"n":3237,"o":278.795,"t":"2026-10-14T18:00:00Z","v":72986,"vw":278.692112},{"c":278.66,"h":279.505,"l":278.38,"n":2750,"o":279.43,"t":"2026-10-14T18:15:00Z","v":53266,"vw":278.865478},{"c":279.045,"h":279.68,"l":278.48,"n":2467,"o":278.71,"t":"2026-10-14T18:30:00Z","v":54058,"vw":279.135628},{"c":279.335,"h":279.43,"l":278.5,"n":2594,"o":278.95,"t":"2026-10-14T18:45:00Z","v":67673,"vw":278.957452},{"c":278.345,"h":279.5,"l":278.23,"n":2927,"o":279.3275,"t":"2026-10-14T19:00:00Z","v":74513,"vw":279.063633},{"c":278.985,"h":279.69,"l":278.24,"n":3429,"o":278.345,"t":"2026-10-14T19:15:00Z","v":105748,"vw":279.035581},{"c":278.86,"h":279.53,"l":278.491,"n":4003,"o":279.035,"t":"2026-10-14T19:30:00Z","v":112168,"vw":278.976448},{"c":279.6,"h":280.29,"l":278.7,"n":13107,"o":278.85,"t":"2026-10-14T19:45:00Z","v":452238,"vw":279.474832},{"c":280.2,"h":280.85,"l":279.54,"n":289,"o":279.66,"t":"2026-10-14T20:00:00Z","v":698483,"vw":279.543437},{"c":279.9173,"h":280.45,"l":279.9173,"n":49,"o":280.42,"t":"2026-10-14T20:15:00Z","v":998,"vw":280.10841},{"c":280.13,"h":280.1963,"l":279.9542,"n":20,"o":279.9542,"t":"2026-10-14T20:30:00Z","v":481,"vw":280.072481},{"c":279.2894,"h":280.01,"l":279.2894,"n":64,"o":279.9,"t":"2026-10-14T20:45:00Z","v":2580,"vw":279.700776},{"c":279.99,"h":280.7,"l":279.99,"n":23,"o":280.7,"t":"2026-10-14T21:00:00Z","v":360,"vw":280.154286},{"c":279.276,"h":280.137,"l":279.1,"n":27,"o":279.49,"t":"2026-10-14T21:30:00Z","v":519,"vw":279.52654},{"c":279.54,"h":279.54,"l":279.1,"n":15,"o":279.1,"t":"2026-10-14T21:45:00Z","v":445,"vw":279.339675},{"c":278.71,"h":279.5,"l":278.71,"n":67,"o":279.5,"t":"2026-10-14T22:00:00Z","v":1426,"vw":278.825659},{"c":278,"h":278.69,"l":278,"n":68,"o":278.69,"t":"2026-10-14T22:15:00Z","v":1715,"vw":278.358609},{"c":277,"h":278.9301,"l":277,"n":145,"o":278.04,"t":"2026-10-14T22:30:00Z","v":2226,"vw":277.501484},{"c":276.6012,"h":277.2999,"l":276.6012,"n":28,"o":276.7472,"t":"2026-10-14T22:45:00Z","v":515,"vw":276.983261},{"c":276.67,"h":277.32,"l":276.0001,"n":38,"o":277.32,"t":"2026-10-14T23:00:00Z","v":576,"vw":277.031848},{"c":276.78,"h":276.8099,"l":276.11,"n":77,"o":276.8099,"t":"2026-10-14T23:15:00Z","v":1307,"vw":276.460861},{"c":276.6,"h":276.876,"l":276.2,"n":32,"o":276.3,"t":"2026-10-14T23:30:00Z","v":665,"vw":276.562864},{"c":276.25,"h":277,"l":276.2,"n":34,"o":276.25,"t":"2026-10-14T23:45:00Z","v":1574,"vw":276.512352},{"c":275,"h":277.4432,"l":274.94,"n":669,"o":276.05,"t":"2026-10-15T08:00:00Z","v":6987,"vw":276.169855},{"c":273.77,"h":274,"l":273,"n":57,"o":274,"t":"2026-10-15T08:15:00Z","v":1295,"vw":273.502612},{"c":273.51,"h":274,"l":273.5,"n":36,"o":274,"t":"2026-10-15T08:30:00Z","v":1421,"vw":273.726897},{"c":274,"h":274,"l":273,"n":115,"o":273.98,"t":"2026-10-15T08:45:00Z","v":2798,"vw":273.850923},{"c":274,"h":274,"l":273.9,"n":30,"o":273.95,"t":"2026-10-15T09:00:00Z","v":631,"vw":273.986449},{"c":275.5,"h":275.5,"l":274,"n":16,"o":274,"t":"2026-10-15T09:15:00Z","v":283,"vw":274.602941},{"c":275.9,"h":275.9,"l":275.02,"n":16,"o":275.03,"t":"2026-10-15T09:45:00Z","v":469,"vw":275.450186},{"c":275.01,"h":275.79,"l":275.01,"n":25,"o":275.79,"t":"2026-10-15T10:00:00Z","v":345,"vw":275.388889},{"c":275.8,"h":275.8,"l":275.8,"n":7,"o":275.8,"t":"2026-10-15T10:15:00Z","v":102,"vw":275.8},{"c":275,"h":275,"l":275,"n":3,"o":275,"t":"2026-10-15T10:30:00Z","v":155,"vw":275},{"c":275,"h":275,"l":275,"n":10,"o":275,"t":"2026-10-15T10:45:00Z","v":183,"vw":275},{"c":274.02,"h":276.13,"l":274.02,"n":175,"o":274.99,"t":"2026-10-15T11:00:00Z","v":2674,"vw":274.748466},{"c":275,"h":275,"l":274.02,"n":48,"o":274.02,"t":"2026-10-15T11:15:00Z","v":1711,"vw":274.86999},{"c":275.5,"h":275.5,"l":274.73,"n":16,"o":274.73,"t":"2026-10-15T11:30:00Z","v":763,"vw":274.850746},{"c":275.33,"h":275.77,"l":275.3,"n":41,"o":275.77,"t":"2026-10-15T11:45:00Z","v":1280,"vw":275.437532},{"c":274.67,"h":274.71,"l":274.67,"n":25,"o":274.7,"t":"2026-10-15T12:00:00Z","v":1145,"vw":274.691856},{"c":274.3,"h":275.5,"l":274.3,"n":74,"o":274.5395,"t":"2026-10-15T12:15:00Z","v":1512,"vw":274.675076},{"c":274.33,"h":274.33,"l":273.84,"n":78,"o":274.3,"t":"2026-10-15T12:30:00Z","v":1224,"vw":274.083171},{"c":274.0442,"h":274.5,"l":274.0442,"n":19,"o":274.41,"t":"2026-10-15T12:45:00Z","v":450,"vw":274.283986},{"c":274.95,"h":275,"l":274.0817,"n":40,"o":274.31,"t":"2026-10-15T13:00:00Z","v":910,"vw":274.548418},{"c":275.72,"h":275.72,"l":274.1744,"n":154,"o":274.5,"t":"2026-10-15T13:15:00Z","v":2933,"vw":274.77428},{"c":271.69,"h":275.4705,"l":267.61,"n":10640,"o":275.41,"t":"2026-10-15T13:30:00Z","v":427121,"vw":271.013136},{"c":269.93,"h":272,"l":267.95,"n":5772,"o":271.455,"t":"2026-10-15T13:45:00Z","v":171667,"vw":269.605881},{"c":269.145,"h":272.22,"l":268.53,"n":4884,"o":269.815,"t":"2026-10-15T14:00:00Z","v":196823,"vw":270.547887},{"c":271.045,"h":271.56,"l":268.3,"n":3885,"o":269.27,"t":"2026-10-15T14:15:00Z","v":120698,"vw":270.123743},{"c":271.07,"h":272.5,"l":270.285,"n":3203,"o":271.045,"t":"2026-10-15T14:30:00Z","v":85834,"vw":271.19123},{"c":270.58,"h":271.78,"l":269.8,"n":4553,"o":271.005,"t":"2026-10-15T14:45:00Z","v":169246,"vw":271.007462},{"c":270.87,"h":271.11,"l":268.48,"n":3890,"o":270.58,"t":"2026-10-15T15:00:00Z","v":116510,"vw":270.018851},{"c":271.17,"h":271.83,"l":270.26,"n":5494,"o":270.94,"t":"2026-10-15T15:15:00Z","v":206819,"vw":271.20355},{"c":271.76,"h":272.26,"l":271,"n":3751,"o":271.26,"t":"2026-10-15T15:30:00Z","v":136875,"vw":271.616764},{"c":272.625,"h":272.79,"l":271.36,"n":2751,"o":271.64,"t":"2026-10-15T15:45:00Z","v":81911,"vw":272.055644},{"c":272.5,"h":272.84,"l":271.68,"n":2290,"o":272.565,"t":"2026-10-15T16:00:00Z","v":71418,"vw":272.326488},{"c":273.205,"h":273.9,"l":272.33,"n":3216,"o":272.53,"t":"2026-10-15T16:15:00Z","v":183588,"vw":273.234605},{"c":274.59,"h":274.59,"l":272.76,"n":2083,"o":273.21,"t":"2026-10-15T16:30:00Z","v":81035,"vw":273.507928},{"c":274.24,"h":274.72,"l":273.63,"n":2005,"o":274.58,"t":"2026-10-15T16:45:00Z","v":72740,"vw":274.389984},{"c":273.885,"h":274.51,"l":273.7,"n":446,"o":274.165,"t":"2026-10-15T18:00:00Z","v":21429,"vw":274.129718},{"c":274.12,"h":274.43,"l":273.69,"n":2005,"o":273.895,"t":"2026-10-15T18:15:00Z","v":71866,"vw":274.071585},{"c":274.03,"h":274.6,"l":273.785,"n":2536,"o":274.15,"t":"2026-10-15T18:30:00Z","v":134752,"vw":274.102879},{"c":273.5815,"h":274.07,"l":273.36,"n":2482,"o":274.03,"t":"2026-10-15T18:45:00Z","v":89723,"vw":273.814944},{"c":275,"h":275.12,"l":273.5,"n":2493,"o":273.62,"t":"2026-10-15T19:00:00Z","v":83418,"vw":274.004029},{"c":274.7,"h":275.265,"l":274,"n":2911,"o":275,"t":"2026-10-15T19:15:00Z","v":137952,"vw":274.53532},{"c":275.245,"h":275.6223,"l":274.15,"n":4666,"o":274.72,"t":"2026-10-15T19:30:00Z","v":167775,"vw":274.631564},{"c":275,"h":276.62,"l":274.78,"n":12907,"o":275.26,"t":"2026-10-15T19:45:00Z","v":551498,"vw":275.852235},{"c":275.0207,"h":276,"l":274.98,"n":167,"o":274.985,"t":"2026-10-15T20:00:00Z","v":631707,"vw":275.000117},{"c":275.7229,"h":275.7856,"l":275.22,"n":12,"o":275.22,"t":"2026-10-15T20:15:00Z","v":2795,"vw":275.673809},{"c":275.98,"h":275.98,"l":275.2,"n":56,"o":275.6746,"t":"2026-10-15T20:30:00Z","v":965,"vw":275.685018},{"c":276.3,"h":276.3,"l":275.55,"n":45,"o":276.12,"t":"2026-10-15T20:45:00Z","v":2408,"vw":275.657591},{"c":275.1,"h":275.5,"l":274.76,"n":64,"o":275.34,"t":"2026-10-15T21:00:00Z","v":1762,"vw":275.068},{"c":274,"h":274.77,"l":274,"n":15,"o":274.77,"t":"2026-10-15T21:15:00Z","v":351,"vw":274.639355},{"c":275.08,"h":275.08,"l":275,"n":6,"o":275,"t":"2026-10-15T21:30:00Z","v":238,"vw":275.018723},{"c":275.25,"h":275.4999,"l":275.05,"n":9,"o":275.4999,"t":"2026-10-15T21:45:00Z","v":314,"vw":275.2333},{"c":276,"h":276,"l":275.5,"n":7,"o":275.5,"t":"2026-10-15T22:00:00Z","v":233,"vw":275.874147},{"c":276.9,"h":276.9,"l":276.3,"n":8,"o":276.47,"t":"2026-10-15T22:15:00Z","v":270,"vw":276.488},{"c":277.55,"h":277.55,"l":277.55,"n":1,"o":277.55,"t":"2026-10-15T22:30:00Z","v":50,"vw":277.55},{"c":276,"h":277.15,"l":276,"n":3,"o":277.15,"t":"2026-10-15T22:45:00Z","v":165,"vw":276.766667},{"c":275.51,"h":276,"l":275.51,"n":6,"o":276,"t":"2026-10-15T23:00:00Z","v":163,"vw":275.743791},{"c":276.198,"h":276.198,"l":276.198,"n":7,"o":276.198,"t":"2026-10-15T23:15:00Z","v":72,"vw":276.198},{"c":275.55,"h":276.1561,"l":274.99,"n":28,"o":275.11,"t":"2026-10-15T23:30:00Z","v":1200,"vw":275.153307},{"c":275.54,"h":275.54,"l":275.3,"n":4,"o":275.3,"t":"2026-10-15T23:45:00Z","v":140,"vw":275.443226}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.2659227415501186,"strike":317.7683934180404,"iv":2.176996175900556,"gamma":0.008198028346880914,"theta":-3.0454585670123913,"vega":0.022860890487971183,"rho":0.000585434280030321,"breakevenPct":15.785118733973455},{"delta":0.15,"premium":0.7542471042471041,"strike":285.9073359073359,"iv":0.6717200772200771,"gamma":0.024449034749034752,"theta":-1.1423656370656368,"vega":0.03357915057915058,"rho":0.0007519602422315513,"breakevenPct":4.036286205844158},{"delta":0.2,"premium":0.937532637075718,"strike":283.1266318537859,"iv":0.597032637075718,"gamma":0.03309556135770235,"theta":-1.2029279373368147,"vega":0.0403733681462141,"rho":0.0010543357108328932,"breakevenPct":3.093621430957975},{"delta":0.25,"premium":1.1584143377885783,"strike":281.1269744835966,"iv":0.545528432563791,"gamma":0.040182260024301336,"theta":-1.243255164034022,"vega":0.04544860267314702,"rho":0.0013695210799725534,"breakevenPct":2.4480615596229853},{"delta":0.3,"premium":1.43362143474503,"strike":279.7212618841832,"iv":0.5275606741573033,"gamma":0.04544736387208297,"theta":-1.3240191011235953,"vega":0.04984701815038893,"rho":0.0016879623752036794,"breakevenPct":2.037774304612131},{"delta":0.35,"premium":1.7577355229040619,"strike":278.6408815903198,"iv":0.5208191011235955,"gamma":0.04873171996542783,"theta":-1.3830078651685394,"vega":0.052742437337942955,"rho":0.002014182499178521,"breakevenPct":1.7633073648921598},{"delta":0.4,"premium":2.081849611063094,"strike":277.5605012964564,"iv":0.5140775280898877,"gamma":0.05201607605877269,"theta":-1.4419966292134831,"vega":0.05563785652549698,"rho":0.002340402623153364,"breakevenPct":1.4888404251721887},{"delta":0.45,"premium":2.536377358490566,"strike":276.6094339622642,"iv":0.5186159245283019,"gamma":0.0522,"theta":-1.4744036981132076,"vega":0.05633433962264151,"rho":0.0026702873267489755,"breakevenPct":1.3086344344758318},{"delta":0.5,"premium":2.998641509433962,"strike":275.66603773584905,"iv":0.5238234716981132,"gamma":0.0522,"theta":-1.5052338867924528,"vega":0.056900377358490566,"rho":0.0030003894206610737,"breakevenPct":1.13402019499274},{"delta":0.55,"premium":3.5552956751985882,"strike":274.6756398940865,"iv":0.5348824360105914,"gamma":0.05113609885260371,"theta":-1.5341229479258605,"vega":0.056806972639011466,"rho":0.003327981503952056,"breakevenPct":0.9766043294204311},{"delta":0.6,"premium":4.338614298323035,"strike":273.572374227714,"iv":0.5599927625772286,"gamma":0.04751738746690203,"theta":-1.5583506619593999,"vega":0.05513000882612533,"rho":0.003649546146771921,"breakevenPct":0.8604879603821793},{"delta":0.65,"premium":5.122410546139361,"strike":272.4670433145009,"iv":0.5843195856873823,"gamma":0.043916949152542364,"theta":-1.5786188323917136,"vega":0.05339322033898305,"rho":0.003970865997666582,"breakevenPct":0.7437954056181689},{"delta":0.7,"premium":5.922787193973634,"strike":271.2900188323917,"iv":0.5814476459510358,"gamma":0.040950847457627115,"theta":-1.4614342749529192,"vega":0.049579661016949154,"rho":0.004283688071729099,"breakevenPct":0.6071009749456868},{"delta":0.75,"premium":6.72316384180791,"strike":270.11299435028246,"iv":0.5785757062146893,"gamma":0.037984745762711866,"theta":-1.3442497175141244,"vega":0.04576610169491526,"rho":0.004596510145791618,"breakevenPct":0.4704065442732043},{"delta":0.8,"premium":7.623031496062993,"strike":268.8877952755906,"iv":0.5615724409448819,"gamma":0.03382952755905512,"theta":-1.143613779527559,"vega":0.03975,"rho":0.004891834486378633,"breakevenPct":0.352336057071031},{"delta":0.85,"premium":8.533464566929133,"strike":267.65748031496065,"iv":0.5430685039370079,"gamma":0.029548031496063,"theta":-0.9341157480314963,"vega":0.03350000000000001,"rho":0.005185300660578867,"breakevenPct":0.23624333377720952},{"delta":0.9,"premium":11.183568075117375,"strike":264.80046948356807,"iv":0.5998187793427231,"gamma":0.0202413145539906,"theta":-0.7824070422535208,"vega":0.025221596244131443,"rho":0.005422008728673289,"breakevenPct":0.16115175970292012}],"put":[{"delta":0.1,"premium":1.3696473971329712,"strike":243.30345125236252,"iv":2.136278578416177,"gamma":0.0066649437515671015,"theta":-2.9752326279974395,"vega":0.022955510018531747,"rho":-0.0006417156368097659,"breakevenPct":12.196485499299728},{"delta":0.15,"premium":0.7579518929230888,"strike":266.03975946461543,"iv":0.6836262206534844,"gamma":0.024374190736628165,"theta":-1.2088645513486305,"vega":0.03162572716458332,"rho":-0.0008600600683035162,"breakevenPct":3.722941289216693},{"delta":0.2,"premium":1.0253619696171166,"strike":268.1159507595721,"iv":0.6853783957633759,"gamma":0.031241445276933538,"theta":-1.4876426380522898,"vega":0.037450756199857924,"rho":-0.00122304344969424,"breakevenPct":3.066491692692551},{"delta":0.25,"premium":1.1431719965427831,"strike":270.6439066551426,"iv":0.5164574762316335,"gamma":0.042089282627484875,"theta":-1.1622449438202247,"vega":0.04524987035436474,"rho":-0.001437720494702536,"breakevenPct":2.1917926041228792},{"delta":0.3,"premium":1.4672860847018152,"strike":271.72428694900606,"iv":0.5197418323249784,"gamma":0.04576257562662057,"theta":-1.2790988764044944,"vega":0.04952817631806396,"rho":-0.0017734172893412077,"breakevenPct":1.9173256644029084},{"delta":0.35,"premium":1.7891699604743085,"strike":272.7786561264822,"iv":0.5177306719367589,"gamma":0.04935857707509882,"theta":-1.3636799209486166,"vega":0.05312387351778656,"rho":-0.0021119027037379873,"breakevenPct":1.6514893786717373},{"delta":0.4,"premium":2.1053754940711467,"strike":273.7667984189723,"iv":0.5022366007905138,"gamma":0.05275778656126483,"theta":-1.3660909881422925,"vega":0.05498158102766799,"rho":-0.002457488220923142,"breakevenPct":1.4076275949404182},{"delta":0.45,"premium":2.4215810276679846,"strike":274.75494071146244,"iv":0.4867425296442688,"gamma":0.05615699604743083,"theta":-1.3685020553359684,"vega":0.0568392885375494,"rho":-0.0028030737381082964,"breakevenPct":1.1637658112090994},{"delta":0.5,"premium":2.7696219035202088,"strike":275.61277705345503,"iv":0.47142881355932204,"gamma":0.05790691003911343,"theta":-1.32346036505867,"vega":0.05676075619295958,"rho":-0.003150639770074968,"breakevenPct":0.978748947544899},{"delta":0.55,"premium":3.128161668839635,"strike":276.4276401564537,"iv":0.4561745762711864,"gamma":0.0591129074315515,"theta":-1.2627693611473272,"vega":0.05604367666232073,"rho":-0.0034988589505334164,"breakevenPct":0.8131383873070887},{"delta":0.6,"premium":3.486701434159061,"strike":277.2425032594524,"iv":0.44092033898305083,"gamma":0.060318904823989564,"theta":-1.2020783572359846,"vega":0.05532659713168188,"rho":-0.003847078130991864,"breakevenPct":0.6475278270692786},{"delta":0.65,"premium":4.293913043478261,"strike":278.32608695652175,"iv":0.46147739130434784,"gamma":0.055710434782608696,"theta":-1.1968113043478261,"vega":0.05295217391304348,"rho":-0.004199529380869814,"breakevenPct":0.5472258426930948},{"delta":0.7,"premium":5.3084057971014476,"strike":279.5338164251208,"iv":0.4985788405797101,"gamma":0.04841574879227055,"theta":-1.2171494685990338,"vega":0.049812077294685994,"rho":-0.004553935797321685,"breakevenPct":0.47709565652199026},{"delta":0.75,"premium":6.250283018867924,"strike":280.7240566037736,"iv":0.5092217924528302,"gamma":0.04273273584905661,"theta":-1.131944245283019,"vega":0.04526933962264151,"rho":-0.004898441719978334,"breakevenPct":0.38695884992899715},{"delta":0.8,"premium":7.146509433962265,"strike":281.90330188679246,"iv":0.5032312264150943,"gamma":0.038062924528301886,"theta":-0.9803876415094339,"vega":0.039844811320754715,"rho":-0.0052367235537018305,"breakevenPct":0.2842445914095399},{"delta":0.85,"premium":9.521111111111109,"strike":284.46031746031747,"iv":0.5740647619047619,"gamma":0.028407619047619057,"theta":-0.9342025396825396,"vega":0.03357142857142857,"rho":-0.005599767619917716,"breakevenPct":0.2180422627544767},{"delta":0.9,"premium":11.666326530612247,"strike":286.83673469387753,"iv":0.5853632653061224,"gamma":0.02052244897959183,"theta":-0.7069102040816324,"vega":0.025032653061224482,"rho":-0.005936557680417542,"breakevenPct":0.13413364184318688}]},"raw":{"call":[{"delta":0.1,"premium":1.2659227415501186,"strike":317.7683934180404,"iv":2.176996175900556,"gamma":0.008198028346880914,"theta":-3.0454585670123913,"vega":0.022860890487971183,"rho":0.000585434280030321,"breakevenPct":15.785118733973455},{"delta":0.15,"premium":0.7542471042471041,"strike":285.9073359073359,"iv":0.6717200772200771,"gamma":0.024449034749034752,"theta":-1.1423656370656368,"vega":0.03357915057915058,"rho":0.0007519602422315513,"breakevenPct":4.036286205844158},{"delta":0.2,"premium":0.937532637075718,"strike":283.1266318537859,"iv":0.597032637075718,"gamma":0.03309556135770235,"theta":-1.2029279373368147,"vega":0.0403733681462141,"rho":0.0010543357108328932,"breakevenPct":3.093621430957975},{"delta":0.25,"premium":1.1584143377885783,"strike":281.1269744835966,"iv":0.545528432563791,"gamma":0.040182260024301336,"theta":-1.243255164034022,"vega":0.04544860267314702,"rho":0.0013695210799725534,"breakevenPct":2.4480615596229853},{"delta":0.3,"premium":1.43362143474503,"strike":279.7212618841832,"iv":0.5275606741573033,"gamma":0.04544736387208297,"theta":-1.3240191011235953,"vega":0.04984701815038893,"rho":0.0016879623752036794,"breakevenPct":2.037774304612131},{"delta":0.35,"premium":1.7577355229040619,"strike":278.6408815903198,"iv":0.5208191011235955,"gamma":0.04873171996542783,"theta":-1.3830078651685394,"vega":0.052742437337942955,"rho":0.002014182499178521,"breakevenPct":1.7633073648921598},{"delta":0.4,"premium":2.081849611063094,"strike":277.5605012964564,"iv":0.5140775280898877,"gamma":0.05201607605877269,"theta":-1.4419966292134831,"vega":0.05563785652549698,"rho":0.002340402623153364,"breakevenPct":1.4888404251721887},{"delta":0.45,"premium":2.536377358490566,"strike":276.6094339622642,"iv":0.5186159245283019,"gamma":0.0522,"theta":-1.4744036981132076,"vega":0.05633433962264151,"rho":0.0026702873267489755,"breakevenPct":1.3086344344758318},{"delta":0.5,"premium":2.998641509433962,"strike":275.66603773584905,"iv":0.5238234716981132,"gamma":0.0522,"theta":-1.5052338867924528,"vega":0.056900377358490566,"rho":0.0030003894206610737,"breakevenPct":1.13402019499274},{"delta":0.55,"premium":3.5552956751985882,"strike":274.6756398940865,"iv":0.5348824360105914,"gamma":0.05113609885260371,"theta":-1.5341229479258605,"vega":0.056806972639011466,"rho":0.003327981503952056,"breakevenPct":0.9766043294204311},{"delta":0.6,"premium":4.338614298323035,"strike":273.572374227714,"iv":0.5599927625772286,"gamma":0.04751738746690203,"theta":-1.5583506619593999,"vega":0.05513000882612533,"rho":0.003649546146771921,"breakevenPct":0.8604879603821793},{"delta":0.65,"premium":5.122410546139361,"strike":272.4670433145009,"iv":0.5843195856873823,"gamma":0.043916949152542364,"theta":-1.5786188323917136,"vega":0.05339322033898305,"rho":0.003970865997666582,"breakevenPct":0.7437954056181689},{"delta":0.7,"premium":5.922787193973634,"strike":271.2900188323917,"iv":0.5814476459510358,"gamma":0.040950847457627115,"theta":-1.4614342749529192,"vega":0.049579661016949154,"rho":0.004283688071729099,"breakevenPct":0.6071009749456868},{"delta":0.75,"premium":6.72316384180791,"strike":270.11299435028246,"iv":0.5785757062146893,"gamma":0.037984745762711866,"theta":-1.3442497175141244,"vega":0.04576610169491526,"rho":0.004596510145791618,"breakevenPct":0.4704065442732043},{"delta":0.8,"premium":7.623031496062993,"strike":268.8877952755906,"iv":0.5615724409448819,"gamma":0.03382952755905512,"theta":-1.143613779527559,"vega":0.03975,"rho":0.004891834486378633,"breakevenPct":0.352336057071031},{"delta":0.85,"premium":8.533464566929133,"strike":267.65748031496065,"iv":0.5430685039370079,"gamma":0.029548031496063,"theta":-0.9341157480314963,"vega":0.03350000000000001,"rho":0.005185300660578867,"breakevenPct":0.23624333377720952},{"delta":0.9,"premium":11.183568075117375,"strike":264.80046948356807,"iv":0.5998187793427231,"gamma":0.0202413145539906,"theta":-0.7824070422535208,"vega":0.025221596244131443,"rho":0.005422008728673289,"breakevenPct":0.16115175970292012}],"put":[{"delta":0.1,"premium":1.3696473971329712,"strike":243.30345125236252,"iv":2.136278578416177,"gamma":0.0066649437515671015,"theta":-2.9752326279974395,"vega":0.022955510018531747,"rho":-0.0006417156368097659,"breakevenPct":12.196485499299728},{"delta":0.15,"premium":0.7579518929230888,"strike":266.03975946461543,"iv":0.6836262206534844,"gamma":0.024374190736628165,"theta":-1.2088645513486305,"vega":0.03162572716458332,"rho":-0.0008600600683035162,"breakevenPct":3.722941289216693},{"delta":0.2,"premium":1.0253619696171166,"strike":268.1159507595721,"iv":0.6853783957633759,"gamma":0.031241445276933538,"theta":-1.4876426380522898,"vega":0.037450756199857924,"rho":-0.00122304344969424,"breakevenPct":3.066491692692551},{"delta":0.25,"premium":1.1431719965427831,"strike":270.6439066551426,"iv":0.5164574762316335,"gamma":0.042089282627484875,"theta":-1.1622449438202247,"vega":0.04524987035436474,"rho":-0.001437720494702536,"breakevenPct":2.1917926041228792},{"delta":0.3,"premium":1.4672860847018152,"strike":271.72428694900606,"iv":0.5197418323249784,"gamma":0.04576257562662057,"theta":-1.2790988764044944,"vega":0.04952817631806396,"rho":-0.0017734172893412077,"breakevenPct":1.9173256644029084},{"delta":0.35,"premium":1.7891699604743085,"strike":272.7786561264822,"iv":0.5177306719367589,"gamma":0.04935857707509882,"theta":-1.3636799209486166,"vega":0.05312387351778656,"rho":-0.0021119027037379873,"breakevenPct":1.6514893786717373},{"delta":0.4,"premium":2.1053754940711467,"strike":273.7667984189723,"iv":0.5022366007905138,"gamma":0.05275778656126483,"theta":-1.3660909881422925,"vega":0.05498158102766799,"rho":-0.002457488220923142,"breakevenPct":1.4076275949404182},{"delta":0.45,"premium":2.4215810276679846,"strike":274.75494071146244,"iv":0.4867425296442688,"gamma":0.05615699604743083,"theta":-1.3685020553359684,"vega":0.0568392885375494,"rho":-0.0028030737381082964,"breakevenPct":1.1637658112090994},{"delta":0.5,"premium":2.7696219035202088,"strike":275.61277705345503,"iv":0.47142881355932204,"gamma":0.05790691003911343,"theta":-1.32346036505867,"vega":0.05676075619295958,"rho":-0.003150639770074968,"breakevenPct":0.978748947544899},{"delta":0.55,"premium":3.128161668839635,"strike":276.4276401564537,"iv":0.4561745762711864,"gamma":0.0591129074315515,"theta":-1.2627693611473272,"vega":0.05604367666232073,"rho":-0.0034988589505334164,"breakevenPct":0.8131383873070887},{"delta":0.6,"premium":3.486701434159061,"strike":277.2425032594524,"iv":0.44092033898305083,"gamma":0.060318904823989564,"theta":-1.2020783572359846,"vega":0.05532659713168188,"rho":-0.003847078130991864,"breakevenPct":0.6475278270692786},{"delta":0.65,"premium":4.293913043478261,"strike":278.32608695652175,"iv":0.46147739130434784,"gamma":0.055710434782608696,"theta":-1.1968113043478261,"vega":0.05295217391304348,"rho":-0.004199529380869814,"breakevenPct":0.5472258426930948},{"delta":0.7,"premium":5.3084057971014476,"strike":279.5338164251208,"iv":0.4985788405797101,"gamma":0.04841574879227055,"theta":-1.2171494685990338,"vega":0.049812077294685994,"rho":-0.004553935797321685,"breakevenPct":0.47709565652199026},{"delta":0.75,"premium":6.250283018867924,"strike":280.7240566037736,"iv":0.5092217924528302,"gamma":0.04273273584905661,"theta":-1.131944245283019,"vega":0.04526933962264151,"rho":-0.004898441719978334,"breakevenPct":0.38695884992899715},{"delta":0.8,"premium":7.146509433962265,"strike":281.90330188679246,"iv":0.5032312264150943,"gamma":0.038062924528301886,"theta":-0.9803876415094339,"vega":0.039844811320754715,"rho":-0.0052367235537018305,"breakevenPct":0.2842445914095399},{"delta":0.85,"premium":9.521111111111109,"strike":284.46031746031747,"iv":0.5740647619047619,"gamma":0.028407619047619057,"theta":-0.9342025396825396,"vega":0.03357142857142857,"rho":-0.005599767619917716,"breakevenPct":0.2180422627544767},{"delta":0.9,"premium":11.666326530612247,"strike":286.83673469387753,"iv":0.5853632653061224,"gamma":0.02052244897959183,"theta":-0.7069102040816324,"vega":0.025032653061224482,"rho":-0.005936557680417542,"breakevenPct":0.13413364184318688}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}