{"symbol":"CI","url":"https://intraalpha.com/companies/CI","capturedAt":"2026-10-15T20:33:28.881Z","state":"ready","quote":{"symbol":"CI","last_price":298,"prev_close":289.58,"regular_close":298.81,"change":8.42,"change_pct":2.9077,"regular_change":9.23,"regular_change_pct":3.1874,"extended_change":-0.81,"extended_change_pct":-0.2711,"bid":294.49,"ask":299.9,"bid_size":40,"ask_size":80,"volume":1760745,"vwap":298.205582,"open":293.5,"high":300.11,"low":292.47,"close":298.81,"trade_count":42725,"last_trade_at":"2026-10-15T20:31:33.402394903Z","last_quote_at":"2026-10-15T20:33:27.013790322Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:27.731212155-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"CI","fetched_at":"2026-10-15T20:33:28.085964+00:00","name":"Cigna Corp","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"HEALTHCARE PLANS","country":"USA","description":"Cigna is an American multinational managed healthcare and insurance company based in Bloomfield, Connecticut. Its insurance subsidiaries are major providers of medical, dental, disability, life and accident insurance and related products and services, the majority of which are offered through employers and other groups (e.g. governmental and non-governmental organizations, unions and associations).","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":76518752000,"ebitda":12758000000,"pe_ratio":11.68,"peg_ratio":0.751,"book_value":161.62,"dividend_per_share":6.14,"dividend_yield":0.0217,"eps":24.79,"revenue_ttm":282382008000,"gross_profit_ttm":25798001000,"profit_margin":0.0227,"operating_margin_ttm":0.0399,"return_on_assets_ttm":0.0446,"return_on_equity_ttm":0.168,"quarterly_earnings_growth":0.102,"quarterly_revenue_growth":0.067,"analyst_target_price":342.29,"analyst_number":6,"beta":0.298,"fifty_two_week_high":304.4,"fifty_two_week_low":234.17,"fifty_day_ma":277.81,"two_hundred_day_ma":280.19,"shares_outstanding":264240000,"forward_pe":8.26,"price_to_sales":0.271,"price_to_book":1.711,"ev_to_revenue":0.347,"ev_to_ebitda":7.64},"bars":[{"c":278.2,"h":278.2,"l":278.2,"n":2,"o":278.2,"t":"2026-10-08T11:00:00Z","v":90,"vw":278.2},{"c":278,"h":278,"l":278,"n":1,"o":278,"t":"2026-10-08T11:05:00Z","v":40,"vw":278},{"c":279,"h":279,"l":279,"n":3,"o":279,"t":"2026-10-08T13:20:00Z","v":100,"vw":279},{"c":279.97,"h":279.97,"l":279.97,"n":1,"o":279.97,"t":"2026-10-08T13:25:00Z","v":100,"vw":279.97},{"c":277.745,"h":282.4181,"l":277.7,"n":205,"o":278.98,"t":"2026-10-08T13:30:00Z","v":13017,"vw":278.972154},{"c":278.64,"h":279.025,"l":277.6601,"n":267,"o":277.86,"t":"2026-10-08T13:35:00Z","v":9223,"vw":278.526108},{"c":278.255,"h":279.15,"l":277.82,"n":258,"o":278.64,"t":"2026-10-08T13:40:00Z","v":4825,"vw":278.453639},{"c":278.88,"h":278.88,"l":277.9,"n":469,"o":278.15,"t":"2026-10-08T13:45:00Z","v":7672,"vw":278.42075},{"c":277.68,"h":278.74,"l":277.68,"n":376,"o":278.65,"t":"2026-10-08T13:50:00Z","v":8001,"vw":278.501383},{"c":278.065,"h":278.195,"l":277.8,"n":277,"o":278.14,"t":"2026-10-08T13:55:00Z","v":5686,"vw":278.103834},{"c":277.64,"h":278.44,"l":277.33,"n":420,"o":278.065,"t":"2026-10-08T14:00:00Z","v":12458,"vw":278.007168},{"c":276.73,"h":277.5999,"l":276.7,"n":354,"o":277.44,"t":"2026-10-08T14:05:00Z","v":6637,"vw":277.185662},{"c":276.77,"h":277.075,"l":276.61,"n":329,"o":276.72,"t":"2026-10-08T14:10:00Z","v":10367,"vw":276.885565},{"c":276.359,"h":276.93,"l":276.359,"n":357,"o":276.845,"t":"2026-10-08T14:15:00Z","v":4993,"vw":276.66243},{"c":276,"h":276.6158,"l":276,"n":313,"o":276.35,"t":"2026-10-08T14:20:00Z","v":5752,"vw":276.409364},{"c":275.815,"h":275.94,"l":275.32,"n":355,"o":275.94,"t":"2026-10-08T14:25:00Z","v":6313,"vw":275.671699},{"c":276.095,"h":276.29,"l":275.58,"n":355,"o":275.8097,"t":"2026-10-08T14:30:00Z","v":8325,"vw":275.898241},{"c":276.1,"h":276.605,"l":275.9,"n":587,"o":276.09,"t":"2026-10-08T14:35:00Z","v":10538,"vw":276.244995},{"c":275.84,"h":275.985,"l":275.76,"n":290,"o":275.83,"t":"2026-10-08T14:40:00Z","v":4504,"vw":275.880781},{"c":275.7025,"h":276.0408,"l":275.55,"n":567,"o":275.72,"t":"2026-10-08T14:45:00Z","v":14088,"vw":275.778221},{"c":275.63,"h":275.87,"l":275.45,"n":396,"o":275.695,"t":"2026-10-08T14:50:00Z","v":6057,"vw":275.657693},{"c":276.09,"h":276.6,"l":275.67,"n":582,"o":275.81,"t":"2026-10-08T14:55:00Z","v":23355,"vw":275.976123},{"c":276.02,"h":276.3,"l":275.93,"n":380,"o":276.215,"t":"2026-10-08T15:00:00Z","v":6762,"vw":276.083249},{"c":276.4,"h":276.54,"l":275.93,"n":417,"o":275.99,"t":"2026-10-08T15:05:00Z","v":6672,"vw":276.211247},{"c":276.3375,"h":276.72,"l":276.2,"n":329,"o":276.4,"t":"2026-10-08T15:10:00Z","v":4418,"vw":276.389954},{"c":276.43,"h":276.72,"l":276.38,"n":373,"o":276.45,"t":"2026-10-08T15:15:00Z","v":6172,"vw":276.492119},{"c":276.86,"h":277.29,"l":276.525,"n":387,"o":276.525,"t":"2026-10-08T15:20:00Z","v":7261,"vw":276.956327},{"c":276.61,"h":276.935,"l":276.21,"n":388,"o":276.935,"t":"2026-10-08T15:25:00Z","v":8198,"vw":276.484365},{"c":276.56,"h":276.81,"l":276.28,"n":343,"o":276.77,"t":"2026-10-08T15:30:00Z","v":4277,"vw":276.573415},{"c":276.81,"h":276.865,"l":276.505,"n":246,"o":276.51,"t":"2026-10-08T15:35:00Z","v":4450,"vw":276.660355},{"c":276.42,"h":276.79,"l":276.42,"n":251,"o":276.69,"t":"2026-10-08T15:40:00Z","v":3235,"vw":276.609779},{"c":276.93,"h":277.03,"l":276.57,"n":349,"o":276.73,"t":"2026-10-08T15:45:00Z","v":11973,"vw":276.731875},{"c":277.145,"h":277.19,"l":276.68,"n":308,"o":276.82,"t":"2026-10-08T15:50:00Z","v":9071,"vw":276.942233},{"c":277.01,"h":277.33,"l":276.93,"n":186,"o":277.16,"t":"2026-10-08T15:55:00Z","v":1837,"vw":277.107533},{"c":276.95,"h":277.195,"l":276.7,"n":364,"o":276.86,"t":"2026-10-08T16:00:00Z","v":8806,"vw":276.922381},{"c":276.96,"h":277.09,"l":276.85,"n":188,"o":276.85,"t":"2026-10-08T16:05:00Z","v":2301,"vw":276.917074},{"c":276.945,"h":277.19,"l":276.89,"n":301,"o":276.97,"t":"2026-10-08T16:10:00Z","v":4912,"vw":277.018666},{"c":276.985,"h":277.5,"l":276.83,"n":571,"o":276.88,"t":"2026-10-08T16:15:00Z","v":10439,"vw":277.119006},{"c":277.02,"h":277.02,"l":276.45,"n":439,"o":276.61,"t":"2026-10-08T16:20:00Z","v":10911,"vw":276.695864},{"c":276.58,"h":277.12,"l":276.58,"n":366,"o":276.92,"t":"2026-10-08T16:25:00Z","v":18667,"vw":276.948434},{"c":276.505,"h":276.7899,"l":276.505,"n":237,"o":276.57,"t":"2026-10-08T16:30:00Z","v":3426,"vw":276.641039},{"c":276.165,"h":276.51,"l":276.13,"n":285,"o":276.51,"t":"2026-10-08T16:35:00Z","v":6068,"vw":276.27866},{"c":276.895,"h":276.895,"l":276.0701,"n":306,"o":276.16,"t":"2026-10-08T16:40:00Z","v":5496,"vw":276.468406},{"c":277.595,"h":277.595,"l":276.9,"n":355,"o":276.92,"t":"2026-10-08T16:45:00Z","v":7495,"vw":277.093557},{"c":278.4821,"h":278.7739,"l":277.6698,"n":468,"o":277.6698,"t":"2026-10-08T16:50:00Z","v":13196,"vw":278.194355},{"c":279.17,"h":279.47,"l":278.51,"n":418,"o":278.69,"t":"2026-10-08T16:55:00Z","v":9243,"vw":279.022539},{"c":279.095,"h":279.58,"l":278.81,"n":494,"o":279.015,"t":"2026-10-08T17:00:00Z","v":13027,"vw":279.141886},{"c":279.215,"h":279.69,"l":279.05,"n":453,"o":279.15,"t":"2026-10-08T17:05:00Z","v":11215,"vw":279.370835},{"c":279.24,"h":279.73,"l":279.155,"n":365,"o":279.225,"t":"2026-10-08T17:10:00Z","v":9231,"vw":279.453969},{"c":279.66,"h":279.99,"l":279.35,"n":353,"o":279.37,"t":"2026-10-08T17:15:00Z","v":8922,"vw":279.648614},{"c":279.99,"h":280,"l":279.605,"n":325,"o":279.66,"t":"2026-10-08T17:20:00Z","v":9183,"vw":279.838773},{"c":279.98,"h":280.68,"l":279.75,"n":460,"o":279.93,"t":"2026-10-08T17:25:00Z","v":15749,"vw":280.222635},{"c":279.69,"h":280.17,"l":279.69,"n":341,"o":279.82,"t":"2026-10-08T17:30:00Z","v":9877,"vw":279.90845},{"c":279.94,"h":280.12,"l":279.66,"n":350,"o":279.85,"t":"2026-10-08T17:35:00Z","v":9111,"vw":279.851327},{"c":280.4325,"h":280.5,"l":279.96,"n":360,"o":279.965,"t":"2026-10-08T17:40:00Z","v":9820,"vw":280.2004},{"c":280.64,"h":280.96,"l":280.295,"n":363,"o":280.455,"t":"2026-10-08T17:45:00Z","v":10342,"vw":280.622527},{"c":280.275,"h":280.74,"l":280.1815,"n":429,"o":280.65,"t":"2026-10-08T17:50:00Z","v":12738,"vw":280.456931},{"c":280.24,"h":280.525,"l":280.12,"n":374,"o":280.365,"t":"2026-10-08T17:55:00Z","v":10691,"vw":280.344187},{"c":280.54,"h":280.665,"l":279.975,"n":409,"o":280.24,"t":"2026-10-08T18:00:00Z","v":9017,"vw":280.27243},{"c":280.66,"h":280.81,"l":280.3101,"n":284,"o":280.385,"t":"2026-10-08T18:05:00Z","v":6180,"vw":280.524976},{"c":280.7,"h":280.78,"l":280.4,"n":290,"o":280.55,"t":"2026-10-08T18:10:00Z","v":5732,"vw":280.558492},{"c":280.2791,"h":280.65,"l":280.15,"n":293,"o":280.65,"t":"2026-10-08T18:15:00Z","v":5285,"vw":280.424595},{"c":279.89,"h":280.22,"l":279.755,"n":330,"o":280.22,"t":"2026-10-08T18:20:00Z","v":5948,"vw":279.872848},{"c":280.79,"h":280.87,"l":279.925,"n":482,"o":279.94,"t":"2026-10-08T18:25:00Z","v":10515,"vw":280.401367},{"c":280.91,"h":280.95,"l":280.71,"n":449,"o":280.8,"t":"2026-10-08T18:30:00Z","v":9350,"vw":280.865529},{"c":281.17,"h":281.25,"l":280.84,"n":382,"o":280.84,"t":"2026-10-08T18:35:00Z","v":9218,"vw":281.036027},{"c":281.55,"h":281.63,"l":281.12,"n":495,"o":281.15,"t":"2026-10-08T18:40:00Z","v":19703,"vw":281.422125},{"c":281.45,"h":281.67,"l":281.35,"n":492,"o":281.55,"t":"2026-10-08T18:45:00Z","v":11778,"vw":281.502813},{"c":281.185,"h":281.545,"l":281.08,"n":513,"o":281.3875,"t":"2026-10-08T18:50:00Z","v":14773,"vw":281.241231},{"c":281.43,"h":281.5524,"l":281.02,"n":492,"o":281.16,"t":"2026-10-08T18:55:00Z","v":13717,"vw":281.298747},{"c":280.91,"h":281.43,"l":280.63,"n":466,"o":281.36,"t":"2026-10-08T19:00:00Z","v":12130,"vw":281.012546},{"c":280.47,"h":281.15,"l":280.44,"n":498,"o":280.875,"t":"2026-10-08T19:05:00Z","v":10689,"vw":280.75172},{"c":280.81,"h":280.85,"l":280.52,"n":412,"o":280.5886,"t":"2026-10-08T19:10:00Z","v":8818,"vw":280.713766},{"c":281.045,"h":281.2,"l":280.68,"n":498,"o":280.8278,"t":"2026-10-08T19:15:00Z","v":11957,"vw":280.915063},{"c":281.16,"h":281.295,"l":281.05,"n":559,"o":281.05,"t":"2026-10-08T19:20:00Z","v":12203,"vw":281.170805},{"c":280.605,"h":281.15,"l":280.605,"n":635,"o":281.12,"t":"2026-10-08T19:25:00Z","v":13226,"vw":280.942763},{"c":280.59,"h":280.94,"l":280.52,"n":551,"o":280.68,"t":"2026-10-08T19:30:00Z","v":11068,"vw":280.674362},{"c":280.475,"h":280.72,"l":280.275,"n":796,"o":280.595,"t":"2026-10-08T19:35:00Z","v":24344,"vw":280.471939},{"c":280.57,"h":280.745,"l":280.41,"n":960,"o":280.48,"t":"2026-10-08T19:40:00Z","v":44218,"vw":280.588872},{"c":280.7775,"h":280.9,"l":280.205,"n":839,"o":280.46,"t":"2026-10-08T19:45:00Z","v":22894,"vw":280.547346},{"c":280.955,"h":280.96,"l":280.5,"n":1092,"o":280.69,"t":"2026-10-08T19:50:00Z","v":32346,"vw":280.768894},{"c":280.99,"h":281.25,"l":280.64,"n":4035,"o":280.85,"t":"2026-10-08T19:55:00Z","v":133465,"vw":280.916133},{"c":281.03,"h":281.03,"l":281.03,"n":86,"o":281.03,"t":"2026-10-08T20:00:00Z","v":474155,"vw":281.03},{"c":282.98,"h":282.98,"l":281.48,"n":128,"o":281.98,"t":"2026-10-08T20:05:00Z","v":925,"vw":282.694136},{"c":279.9,"h":279.96,"l":279.9,"n":4,"o":279.96,"t":"2026-10-08T20:10:00Z","v":600,"vw":279.94},{"c":280.77,"h":280.77,"l":280.77,"n":2,"o":280.77,"t":"2026-10-08T20:40:00Z","v":175,"vw":280.77},{"c":282,"h":282,"l":282,"n":1,"o":282,"t":"2026-10-08T20:45:00Z","v":100,"vw":282},{"c":276,"h":276,"l":276,"n":1,"o":276,"t":"2026-10-08T21:50:00Z","v":50,"vw":276},{"c":279.79,"h":279.79,"l":279.79,"n":3,"o":279.79,"t":"2026-10-08T23:05:00Z","v":104,"vw":279.79},{"c":281,"h":281,"l":281,"n":1,"o":281,"t":"2026-10-08T23:20:00Z","v":100,"vw":281},{"c":280,"h":280,"l":280,"n":1,"o":280,"t":"2026-10-08T23:25:00Z","v":64,"vw":280},{"c":282.6996,"h":282.6996,"l":282.6996,"n":1,"o":282.6996,"t":"2026-10-09T12:50:00Z","v":50,"vw":282.6996},{"c":281,"h":281,"l":281,"n":1,"o":281,"t":"2026-10-09T13:10:00Z","v":60,"vw":281},{"c":285.61,"h":285.61,"l":281.12,"n":737,"o":281.16,"t":"2026-10-09T13:30:00Z","v":41132,"vw":283.168821},{"c":286.085,"h":287.89,"l":285.52,"n":650,"o":285.72,"t":"2026-10-09T13:35:00Z","v":26114,"vw":286.649189},{"c":284.37,"h":287.51,"l":284.37,"n":525,"o":286.0365,"t":"2026-10-09T13:40:00Z","v":12096,"vw":286.338347},{"c":285.505,"h":287.14,"l":284.78,"n":834,"o":284.78,"t":"2026-10-09T13:45:00Z","v":27465,"vw":286.480161},{"c":284.38,"h":285.51,"l":283.73,"n":440,"o":285.51,"t":"2026-10-09T13:50:00Z","v":12267,"vw":284.83724},{"c":283.225,"h":284.55,"l":283.225,"n":312,"o":284.355,"t":"2026-10-09T13:55:00Z","v":4271,"vw":284.09858},{"c":281.805,"h":284.01,"l":281.805,"n":383,"o":283.5178,"t":"2026-10-09T14:00:00Z","v":8724,"vw":283.094702},{"c":284.175,"h":284.175,"l":281.85,"n":456,"o":281.85,"t":"2026-10-09T14:05:00Z","v":11516,"vw":283.044554},{"c":283.465,"h":284.215,"l":283.46,"n":269,"o":284.175,"t":"2026-10-09T14:10:00Z","v":4932,"vw":283.931178},{"c":282.61,"h":283.6362,"l":282.41,"n":449,"o":283.47,"t":"2026-10-09T14:15:00Z","v":24467,"vw":283.083812},{"c":282.65,"h":283.145,"l":282.0701,"n":507,"o":282.61,"t":"2026-10-09T14:20:00Z","v":17501,"vw":282.432703},{"c":282.5,"h":283,"l":282.36,"n":410,"o":282.76,"t":"2026-10-09T14:25:00Z","v":9152,"vw":282.612187},{"c":282.16,"h":282.57,"l":281.65,"n":435,"o":282.57,"t":"2026-10-09T14:30:00Z","v":11804,"vw":282.118145},{"c":281.8,"h":282.21,"l":281.74,"n":436,"o":281.9,"t":"2026-10-09T14:35:00Z","v":3960,"vw":281.954606},{"c":281.55,"h":282.1551,"l":281.545,"n":327,"o":281.8,"t":"2026-10-09T14:40:00Z","v":6260,"vw":281.787621},{"c":281.17,"h":281.96,"l":281.16,"n":250,"o":281.78,"t":"2026-10-09T14:45:00Z","v":4140,"vw":281.558545},{"c":280.605,"h":281.1,"l":280.46,"n":346,"o":281.1,"t":"2026-10-09T14:50:00Z","v":7684,"vw":280.663306},{"c":281.3026,"h":281.4,"l":280.655,"n":310,"o":280.655,"t":"2026-10-09T14:55:00Z","v":9913,"vw":280.956243},{"c":281.44,"h":281.48,"l":281.1,"n":345,"o":281.11,"t":"2026-10-09T15:00:00Z","v":8507,"vw":281.305013},{"c":281.865,"h":282.1,"l":281.45,"n":309,"o":281.45,"t":"2026-10-09T15:05:00Z","v":9935,"vw":281.586132},{"c":282.295,"h":282.485,"l":282.03,"n":204,"o":282.06,"t":"2026-10-09T15:10:00Z","v":3911,"vw":282.107507},{"c":282.68,"h":282.68,"l":282.06,"n":225,"o":282.06,"t":"2026-10-09T15:15:00Z","v":2816,"vw":282.383126},{"c":282.14,"h":282.91,"l":282.01,"n":271,"o":282.5,"t":"2026-10-09T15:20:00Z","v":4023,"vw":282.554203},{"c":282.755,"h":282.85,"l":282.11,"n":265,"o":282.3,"t":"2026-10-09T15:25:00Z","v":4820,"vw":282.365636},{"c":282.375,"h":282.9,"l":282.37,"n":245,"o":282.58,"t":"2026-10-09T15:30:00Z","v":4137,"vw":282.510002},{"c":281.31,"h":282.3,"l":281.31,"n":312,"o":282.3,"t":"2026-10-09T15:35:00Z","v":6074,"vw":281.914041},{"c":281.9446,"h":281.96,"l":281.31,"n":290,"o":281.31,"t":"2026-10-09T15:40:00Z","v":6128,"vw":281.750016},{"c":281.58,"h":281.83,"l":281.54,"n":242,"o":281.815,"t":"2026-10-09T15:45:00Z","v":4764,"vw":281.702101},{"c":281.84,"h":281.84,"l":281.6,"n":166,"o":281.655,"t":"2026-10-09T15:50:00Z","v":3070,"vw":281.681112},{"c":281.9725,"h":282,"l":281.75,"n":268,"o":281.79,"t":"2026-10-09T15:55:00Z","v":6567,"vw":281.879739},{"c":282.18,"h":282.3,"l":281.95,"n":231,"o":281.955,"t":"2026-10-09T16:00:00Z","v":4893,"vw":282.046188},{"c":282.32,"h":282.76,"l":282.28,"n":253,"o":282.3,"t":"2026-10-09T16:05:00Z","v":4810,"vw":282.453062},{"c":282.38,"h":282.46,"l":282.19,"n":125,"o":282.29,"t":"2026-10-09T16:10:00Z","v":1852,"vw":282.346027},{"c":282.45,"h":282.54,"l":282.32,"n":290,"o":282.54,"t":"2026-10-09T16:15:00Z","v":5609,"vw":282.442847},{"c":282.14,"h":282.51,"l":282.14,"n":266,"o":282.41,"t":"2026-10-09T16:20:00Z","v":3455,"vw":282.322407},{"c":282.03,"h":282.36,"l":281.91,"n":270,"o":282.05,"t":"2026-10-09T16:25:00Z","v":4059,"vw":282.12211},{"c":281.8801,"h":282.15,"l":281.8801,"n":255,"o":282.03,"t":"2026-10-09T16:30:00Z","v":5258,"vw":282.062698},{"c":281.975,"h":282.11,"l":281.81,"n":282,"o":282.11,"t":"2026-10-09T16:35:00Z","v":9080,"vw":281.974209},{"c":282.1872,"h":282.25,"l":281.975,"n":281,"o":281.975,"t":"2026-10-09T16:40:00Z","v":6782,"vw":282.102503},{"c":282.2001,"h":282.5225,"l":282.12,"n":350,"o":282.29,"t":"2026-10-09T16:45:00Z","v":8229,"vw":282.376552},{"c":282.66,"h":282.66,"l":282.19,"n":329,"o":282.22,"t":"2026-10-09T16:50:00Z","v":8270,"vw":282.345263},{"c":282.44,"h":282.455,"l":282.24,"n":132,"o":282.24,"t":"2026-10-09T16:55:00Z","v":1229,"vw":282.377226},{"c":282.795,"h":282.88,"l":282.45,"n":177,"o":282.45,"t":"2026-10-09T17:00:00Z","v":3142,"vw":282.680559},{"c":282.635,"h":282.92,"l":282.635,"n":250,"o":282.92,"t":"2026-10-09T17:05:00Z","v":5131,"vw":282.789314},{"c":282.395,"h":282.64,"l":282.33,"n":237,"o":282.56,"t":"2026-10-09T17:10:00Z","v":4182,"vw":282.470418},{"c":282.15,"h":282.47,"l":282.15,"n":229,"o":282.47,"t":"2026-10-09T17:15:00Z","v":3145,"vw":282.324372},{"c":281.985,"h":282.165,"l":281.825,"n":291,"o":282.165,"t":"2026-10-09T17:20:00Z","v":8417,"vw":281.934115},{"c":282.05,"h":282.14,"l":281.9,"n":255,"o":281.98,"t":"2026-10-09T17:25:00Z","v":6121,"vw":281.985785},{"c":282.065,"h":282.41,"l":281.98,"n":343,"o":282.13,"t":"2026-10-09T17:30:00Z","v":5700,"vw":282.224425},{"c":281.96,"h":282.23,"l":281.785,"n":327,"o":282.065,"t":"2026-10-09T17:35:00Z","v":6933,"vw":281.964081},{"c":282.09,"h":282.09,"l":281.9,"n":133,"o":281.97,"t":"2026-10-09T17:40:00Z","v":1832,"vw":281.994692},{"c":281.795,"h":282.105,"l":281.76,"n":251,"o":282.105,"t":"2026-10-09T17:45:00Z","v":6561,"vw":281.964906},{"c":281.95,"h":281.95,"l":281.71,"n":218,"o":281.82,"t":"2026-10-09T17:50:00Z","v":3973,"vw":281.833487},{"c":282.04,"h":282.04,"l":281.915,"n":210,"o":281.92,"t":"2026-10-09T17:55:00Z","v":3569,"vw":281.96524},{"c":282.56,"h":282.59,"l":281.935,"n":402,"o":281.985,"t":"2026-10-09T18:00:00Z","v":5345,"vw":282.380133},{"c":282.86,"h":283.0794,"l":282.535,"n":223,"o":282.545,"t":"2026-10-09T18:05:00Z","v":8770,"vw":282.710806},{"c":282.925,"h":283.1,"l":282.85,"n":203,"o":283.02,"t":"2026-10-09T18:10:00Z","v":3692,"vw":282.961929},{"c":282.94,"h":283.14,"l":282.81,"n":247,"o":282.81,"t":"2026-10-09T18:15:00Z","v":3532,"vw":283.008919},{"c":282.865,"h":283,"l":282.8401,"n":227,"o":282.94,"t":"2026-10-09T18:20:00Z","v":2240,"vw":282.92762},{"c":282.87,"h":282.88,"l":282.74,"n":276,"o":282.865,"t":"2026-10-09T18:25:00Z","v":3078,"vw":282.826486},{"c":283.08,"h":283.08,"l":282.8,"n":241,"o":282.8,"t":"2026-10-09T18:30:00Z","v":2822,"vw":282.936522},{"c":282.8,"h":283.165,"l":282.8,"n":258,"o":283.06,"t":"2026-10-09T18:35:00Z","v":3750,"vw":283.010968},{"c":282.39,"h":282.85,"l":282.39,"n":300,"o":282.85,"t":"2026-10-09T18:40:00Z","v":4169,"vw":282.63515},{"c":282.335,"h":282.4,"l":282.23,"n":280,"o":282.35,"t":"2026-10-09T18:45:00Z","v":3467,"vw":282.300689},{"c":282.36,"h":282.7725,"l":282.3,"n":347,"o":282.315,"t":"2026-10-09T18:50:00Z","v":8283,"vw":282.480603},{"c":282.83,"h":282.87,"l":282.365,"n":312,"o":282.3802,"t":"2026-10-09T18:55:00Z","v":7986,"vw":282.715155},{"c":282.915,"h":283.04,"l":282.8,"n":394,"o":282.83,"t":"2026-10-09T19:00:00Z","v":8827,"vw":282.893003},{"c":283.03,"h":283.34,"l":282.915,"n":385,"o":282.93,"t":"2026-10-09T19:05:00Z","v":8405,"vw":283.095281},{"c":282.82,"h":283.17,"l":282.7,"n":499,"o":283.15,"t":"2026-10-09T19:10:00Z","v":11429,"vw":283.053717},{"c":282.91,"h":283.03,"l":282.57,"n":404,"o":282.74,"t":"2026-10-09T19:15:00Z","v":7912,"vw":282.797994},{"c":282.7501,"h":282.96,"l":282.7501,"n":347,"o":282.845,"t":"2026-10-09T19:20:00Z","v":5917,"vw":282.859625},{"c":282.9,"h":283.1,"l":282.75,"n":500,"o":282.79,"t":"2026-10-09T19:25:00Z","v":8559,"vw":282.889093},{"c":282.985,"h":283.04,"l":282.8,"n":633,"o":282.88,"t":"2026-10-09T19:30:00Z","v":10702,"vw":282.908394},{"c":282.76,"h":282.98,"l":282.72,"n":438,"o":282.98,"t":"2026-10-09T19:35:00Z","v":6959,"vw":282.855292},{"c":282.91,"h":283.055,"l":282.785,"n":685,"o":282.785,"t":"2026-10-09T19:40:00Z","v":13191,"vw":282.927853},{"c":282.675,"h":282.965,"l":282.49,"n":922,"o":282.89,"t":"2026-10-09T19:45:00Z","v":21251,"vw":282.715302},{"c":282.405,"h":282.695,"l":281.925,"n":1021,"o":282.56,"t":"2026-10-09T19:50:00Z","v":20264,"vw":282.209945},{"c":282.44,"h":282.49,"l":282.13,"n":3233,"o":282.405,"t":"2026-10-09T19:55:00Z","v":76252,"vw":282.27732},{"c":282.43,"h":282.43,"l":282.36,"n":118,"o":282.36,"t":"2026-10-09T20:00:00Z","v":195882,"vw":282.428941},{"c":284,"h":284,"l":284,"n":1,"o":284,"t":"2026-10-12T09:40:00Z","v":46,"vw":284},{"c":282.45,"h":282.45,"l":282.45,"n":9,"o":282.45,"t":"2026-10-12T11:25:00Z","v":113,"vw":282.45},{"c":283.94,"h":283.94,"l":283.94,"n":3,"o":283.94,"t":"2026-10-12T13:20:00Z","v":100,"vw":283.94},{"c":284,"h":284,"l":284,"n":7,"o":284,"t":"2026-10-12T13:25:00Z","v":255,"vw":284},{"c":283.47,"h":285.55,"l":282.28,"n":411,"o":283.36,"t":"2026-10-12T13:30:00Z","v":25438,"vw":283.517145},{"c":283.025,"h":284,"l":282.22,"n":325,"o":283.525,"t":"2026-10-12T13:35:00Z","v":17394,"vw":283.23859},{"c":282.955,"h":283.34,"l":282.425,"n":405,"o":283.035,"t":"2026-10-12T13:40:00Z","v":12048,"vw":282.858084},{"c":282.2075,"h":282.955,"l":281.865,"n":258,"o":282.955,"t":"2026-10-12T13:45:00Z","v":7254,"vw":282.32674},{"c":282.52,"h":282.955,"l":282.03,"n":218,"o":282.03,"t":"2026-10-12T13:50:00Z","v":4791,"vw":282.482467},{"c":282.68,"h":282.92,"l":282.23,"n":303,"o":282.855,"t":"2026-10-12T13:55:00Z","v":5283,"vw":282.437683},{"c":283.39,"h":283.39,"l":282.38,"n":425,"o":282.83,"t":"2026-10-12T14:00:00Z","v":8963,"vw":282.752902},{"c":284.35,"h":284.41,"l":283.365,"n":382,"o":283.365,"t":"2026-10-12T14:05:00Z","v":7150,"vw":283.760034},{"c":283.68,"h":284.685,"l":283.67,"n":321,"o":284.28,"t":"2026-10-12T14:10:00Z","v":15407,"vw":284.13115},{"c":283.505,"h":284.07,"l":283.0144,"n":343,"o":283.685,"t":"2026-10-12T14:15:00Z","v":8464,"vw":283.657216},{"c":284.005,"h":284.1099,"l":283.09,"n":304,"o":283.505,"t":"2026-10-12T14:20:00Z","v":6378,"vw":283.609926},{"c":284.23,"h":284.36,"l":283.87,"n":272,"o":284.1858,"t":"2026-10-12T14:25:00Z","v":5899,"vw":284.193997},{"c":283.845,"h":284.265,"l":283.74,"n":387,"o":284.235,"t":"2026-10-12T14:30:00Z","v":6884,"vw":283.920374},{"c":283.675,"h":284.05,"l":283.52,"n":307,"o":283.77,"t":"2026-10-12T14:35:00Z","v":6326,"vw":283.763679},{"c":283.325,"h":283.825,"l":283.325,"n":189,"o":283.76,"t":"2026-10-12T14:40:00Z","v":2436,"vw":283.674642},{"c":282.33,"h":283.18,"l":282.33,"n":434,"o":283.14,"t":"2026-10-12T14:45:00Z","v":8398,"vw":282.853892},{"c":282.5,"h":282.71,"l":282.035,"n":311,"o":282.33,"t":"2026-10-12T14:50:00Z","v":4260,"vw":282.340484},{"c":282.44,"h":282.94,"l":282.06,"n":258,"o":282.255,"t":"2026-10-12T14:55:00Z","v":8556,"vw":282.550173},{"c":282.71,"h":282.71,"l":282.295,"n":336,"o":282.59,"t":"2026-10-12T15:00:00Z","v":5644,"vw":282.479928},{"c":282.92,"h":282.92,"l":282.535,"n":216,"o":282.535,"t":"2026-10-12T15:05:00Z","v":3246,"vw":282.76365},{"c":283.065,"h":283.1699,"l":282.82,"n":292,"o":282.97,"t":"2026-10-12T15:10:00Z","v":6067,"vw":282.955121},{"c":282.88,"h":283.1025,"l":282.77,"n":432,"o":283.1025,"t":"2026-10-12T15:15:00Z","v":11924,"vw":282.961222},{"c":282.54,"h":282.9979,"l":282.54,"n":341,"o":282.895,"t":"2026-10-12T15:20:00Z","v":5095,"vw":282.699177},{"c":282.43,"h":282.735,"l":282.41,"n":572,"o":282.54,"t":"2026-10-12T15:25:00Z","v":13250,"vw":282.535662},{"c":282.42,"h":282.63,"l":282.355,"n":381,"o":282.5,"t":"2026-10-12T15:30:00Z","v":5512,"vw":282.50727},{"c":282.8,"h":282.82,"l":282.425,"n":284,"o":282.425,"t":"2026-10-12T15:35:00Z","v":4780,"vw":282.659279},{"c":282.795,"h":283.02,"l":282.755,"n":267,"o":282.845,"t":"2026-10-12T15:40:00Z","v":3926,"vw":282.832957},{"c":282.6,"h":282.8,"l":282.43,"n":371,"o":282.8,"t":"2026-10-12T15:45:00Z","v":7177,"vw":282.638192},{"c":282.97,"h":283.25,"l":282.53,"n":196,"o":282.6,"t":"2026-10-12T15:50:00Z","v":3518,"vw":282.869548},{"c":282.985,"h":283.01,"l":282.88,"n":203,"o":282.99,"t":"2026-10-12T15:55:00Z","v":2461,"vw":282.963036},{"c":283.09,"h":283.23,"l":282.89,"n":290,"o":282.97,"t":"2026-10-12T16:00:00Z","v":5757,"vw":283.047521},{"c":283.075,"h":283.32,"l":283.02,"n":236,"o":283.03,"t":"2026-10-12T16:05:00Z","v":3870,"vw":283.173476},{"c":283.11,"h":283.315,"l":283.07,"n":293,"o":283.075,"t":"2026-10-12T16:10:00Z","v":5185,"vw":283.169663},{"c":283.225,"h":283.26,"l":283.02,"n":206,"o":283.1,"t":"2026-10-12T16:15:00Z","v":2819,"vw":283.156688},{"c":283.28,"h":283.31,"l":282.85,"n":339,"o":283.23,"t":"2026-10-12T16:20:00Z","v":6078,"vw":283.080723},{"c":283.53,"h":283.53,"l":283.03,"n":301,"o":283.34,"t":"2026-10-12T16:25:00Z","v":8077,"vw":283.273824},{"c":283.115,"h":283.34,"l":282.985,"n":297,"o":283.34,"t":"2026-10-12T16:30:00Z","v":6249,"vw":283.106799},{"c":283.3,"h":283.3,"l":282.975,"n":237,"o":283.21,"t":"2026-10-12T16:35:00Z","v":4174,"vw":283.09949},{"c":283.305,"h":283.39,"l":283.165,"n":162,"o":283.3,"t":"2026-10-12T16:40:00Z","v":2514,"vw":283.282081},{"c":283.365,"h":283.615,"l":283.31,"n":264,"o":283.35,"t":"2026-10-12T16:45:00Z","v":4188,"vw":283.456846},{"c":283.2075,"h":283.425,"l":283.145,"n":374,"o":283.42,"t":"2026-10-12T16:50:00Z","v":6590,"vw":283.28891},{"c":283.255,"h":283.4611,"l":283.18,"n":304,"o":283.18,"t":"2026-10-12T16:55:00Z","v":5457,"vw":283.308021},{"c":282.555,"h":283.17,"l":282.52,"n":279,"o":283.17,"t":"2026-10-12T17:00:00Z","v":4451,"vw":282.834362},{"c":281.7,"h":282.56,"l":281.7,"n":662,"o":282.56,"t":"2026-10-12T17:05:00Z","v":17573,"vw":282.184231},{"c":282.43,"h":282.49,"l":281.355,"n":593,"o":281.72,"t":"2026-10-12T17:10:00Z","v":16766,"vw":281.744826},{"c":282.56,"h":282.67,"l":282.27,"n":380,"o":282.37,"t":"2026-10-12T17:15:00Z","v":7421,"vw":282.481571},{"c":282.59,"h":282.83,"l":282.45,"n":407,"o":282.58,"t":"2026-10-12T17:20:00Z","v":14704,"vw":282.637861},{"c":282.31,"h":282.585,"l":282.31,"n":277,"o":282.5825,"t":"2026-10-12T17:25:00Z","v":6402,"vw":282.440917},{"c":282.49,"h":282.6161,"l":282.31,"n":255,"o":282.31,"t":"2026-10-12T17:30:00Z","v":4939,"vw":282.484999},{"c":282.55,"h":282.6599,"l":282.39,"n":209,"o":282.5,"t":"2026-10-12T17:35:00Z","v":4647,"vw":282.45633},{"c":282.26,"h":282.5695,"l":282.175,"n":277,"o":282.5,"t":"2026-10-12T17:40:00Z","v":6068,"vw":282.307855},{"c":282.32,"h":282.39,"l":282.23,"n":308,"o":282.3425,"t":"2026-10-12T17:45:00Z","v":4105,"vw":282.350517},{"c":282.29,"h":282.42,"l":282.08,"n":317,"o":282.3,"t":"2026-10-12T17:50:00Z","v":6281,"vw":282.294018},{"c":282.71,"h":282.855,"l":282.39,"n":287,"o":282.39,"t":"2026-10-12T17:55:00Z","v":7545,"vw":282.643638},{"c":282.655,"h":282.805,"l":282.5,"n":363,"o":282.68,"t":"2026-10-12T18:00:00Z","v":15149,"vw":282.635186},{"c":282.625,"h":282.79,"l":282.55,"n":335,"o":282.655,"t":"2026-10-12T18:05:00Z","v":5755,"vw":282.646737},{"c":282.62,"h":282.67,"l":282.41,"n":274,"o":282.625,"t":"2026-10-12T18:10:00Z","v":4709,"vw":282.531233},{"c":282.595,"h":282.6401,"l":282.52,"n":224,"o":282.64,"t":"2026-10-12T18:15:00Z","v":3802,"vw":282.581199},{"c":282.66,"h":282.705,"l":282.455,"n":294,"o":282.53,"t":"2026-10-12T18:20:00Z","v":5153,"vw":282.554972},{"c":282.72,"h":282.8006,"l":282.55,"n":217,"o":282.66,"t":"2026-10-12T18:25:00Z","v":4048,"vw":282.638766},{"c":282.7725,"h":282.8,"l":282.515,"n":218,"o":282.69,"t":"2026-10-12T18:30:00Z","v":2991,"vw":282.673904},{"c":282.57,"h":282.7751,"l":282.49,"n":337,"o":282.711,"t":"2026-10-12T18:35:00Z","v":5682,"vw":282.679201},{"c":282.67,"h":282.67,"l":282.465,"n":161,"o":282.585,"t":"2026-10-12T18:40:00Z","v":2350,"vw":282.570322},{"c":282.9,"h":283,"l":282.58,"n":280,"o":282.675,"t":"2026-10-12T18:45:00Z","v":4205,"vw":282.704505},{"c":282.85,"h":283.055,"l":282.79,"n":267,"o":282.905,"t":"2026-10-12T18:50:00Z","v":5506,"vw":282.905791},{"c":282.96,"h":282.9999,"l":282.69,"n":401,"o":282.97,"t":"2026-10-12T18:55:00Z","v":8089,"vw":282.860776},{"c":283.235,"h":283.235,"l":282.89,"n":332,"o":283,"t":"2026-10-12T19:00:00Z","v":8329,"vw":283.091716},{"c":282.975,"h":283.16,"l":282.69,"n":592,"o":283.16,"t":"2026-10-12T19:05:00Z","v":15293,"vw":282.923272},{"c":283.175,"h":283.25,"l":282.885,"n":305,"o":282.985,"t":"2026-10-12T19:10:00Z","v":5792,"vw":283.034353},{"c":283.13,"h":283.24,"l":282.81,"n":530,"o":283.18,"t":"2026-10-12T19:15:00Z","v":19171,"vw":282.992193},{"c":283.035,"h":283.21,"l":282.95,"n":346,"o":283.13,"t":"2026-10-12T19:20:00Z","v":7157,"vw":283.117727},{"c":283.41,"h":283.4575,"l":282.91,"n":640,"o":283.035,"t":"2026-10-12T19:25:00Z","v":16485,"vw":283.204385},{"c":283.26,"h":283.35,"l":283.14,"n":415,"o":283.35,"t":"2026-10-12T19:30:00Z","v":9463,"vw":283.218222},{"c":283.3,"h":283.37,"l":283.16,"n":706,"o":283.21,"t":"2026-10-12T19:35:00Z","v":24379,"vw":283.249775},{"c":283.48,"h":283.71,"l":283.395,"n":652,"o":283.395,"t":"2026-10-12T19:40:00Z","v":14423,"vw":283.57885},{"c":283.73,"h":284.1,"l":283.4,"n":821,"o":283.48,"t":"2026-10-12T19:45:00Z","v":21534,"vw":283.719609},{"c":283.83,"h":284.1225,"l":283.73,"n":1156,"o":283.75,"t":"2026-10-12T19:50:00Z","v":32451,"vw":283.855575},{"c":283.17,"h":283.95,"l":283,"n":3590,"o":283.84,"t":"2026-10-12T19:55:00Z","v":114575,"vw":283.346849},{"c":283.34,"h":283.34,"l":283.17,"n":73,"o":283.17,"t":"2026-10-12T20:00:00Z","v":198714,"vw":283.337908},{"c":285.5,"h":285.5,"l":285.5,"n":1,"o":285.5,"t":"2026-10-12T20:45:00Z","v":40,"vw":285.5},{"c":284.94,"h":284.94,"l":284.94,"n":9,"o":284.94,"t":"2026-10-13T09:55:00Z","v":112,"vw":284.94},{"c":283.54,"h":283.54,"l":283.54,"n":1,"o":283.54,"t":"2026-10-13T10:30:00Z","v":90,"vw":283.54},{"c":284.97,"h":284.97,"l":284.97,"n":1,"o":284.97,"t":"2026-10-13T11:45:00Z","v":69,"vw":284.97},{"c":287.02,"h":287.24,"l":287,"n":11,"o":287.24,"t":"2026-10-13T13:00:00Z","v":288,"vw":287.126667},{"c":287.07,"h":287.25,"l":287.07,"n":8,"o":287.25,"t":"2026-10-13T13:10:00Z","v":100,"vw":287.148261},{"c":288.11,"h":288.11,"l":288.07,"n":9,"o":288.07,"t":"2026-10-13T13:25:00Z","v":126,"vw":288.09},{"c":287.195,"h":289.35,"l":286.03,"n":581,"o":287.2,"t":"2026-10-13T13:30:00Z","v":34181,"vw":287.435733},{"c":284.79,"h":287.69,"l":284.76,"n":401,"o":287.07,"t":"2026-10-13T13:35:00Z","v":10611,"vw":286.64769},{"c":281.6,"h":284.24,"l":281.36,"n":567,"o":284.24,"t":"2026-10-13T13:40:00Z","v":23707,"vw":282.486525},{"c":280.595,"h":282.2801,"l":279.11,"n":606,"o":281.54,"t":"2026-10-13T13:45:00Z","v":33128,"vw":280.300087},{"c":281.16,"h":281.49,"l":280.1,"n":286,"o":280.82,"t":"2026-10-13T13:50:00Z","v":7795,"vw":280.839163},{"c":280.31,"h":281.46,"l":279.45,"n":350,"o":281.17,"t":"2026-10-13T13:55:00Z","v":10535,"vw":280.43576},{"c":278.0354,"h":280.31,"l":277.85,"n":488,"o":280.3,"t":"2026-10-13T14:00:00Z","v":16308,"vw":278.756015},{"c":278.95,"h":279.66,"l":277.58,"n":617,"o":278.41,"t":"2026-10-13T14:05:00Z","v":15737,"vw":278.428204},{"c":278.66,"h":279.37,"l":277.43,"n":1055,"o":278.72,"t":"2026-10-13T14:10:00Z","v":30790,"vw":278.435211},{"c":280.055,"h":280.23,"l":278.57,"n":838,"o":278.72,"t":"2026-10-13T14:15:00Z","v":24250,"vw":279.183127},{"c":279.47,"h":280.585,"l":279.37,"n":389,"o":280.385,"t":"2026-10-13T14:20:00Z","v":7693,"vw":280.064961},{"c":280.22,"h":280.285,"l":279.17,"n":357,"o":279.37,"t":"2026-10-13T14:25:00Z","v":6700,"vw":279.812945},{"c":280.455,"h":280.6901,"l":279.5,"n":331,"o":279.85,"t":"2026-10-13T14:30:00Z","v":4896,"vw":280.036157},{"c":280.7,"h":281.1699,"l":280.42,"n":306,"o":280.42,"t":"2026-10-13T14:35:00Z","v":4774,"vw":280.826355},{"c":281.505,"h":281.505,"l":280.54,"n":308,"o":280.54,"t":"2026-10-13T14:40:00Z","v":4233,"vw":281.181673},{"c":281.2455,"h":281.9634,"l":281.21,"n":428,"o":281.55,"t":"2026-10-13T14:45:00Z","v":12444,"vw":281.534373},{"c":282.15,"h":282.15,"l":281.02,"n":357,"o":281.3625,"t":"2026-10-13T14:50:00Z","v":12655,"vw":281.513817},{"c":281.26,"h":282.08,"l":281.26,"n":418,"o":282.01,"t":"2026-10-13T14:55:00Z","v":12876,"vw":281.668814},{"c":281.99,"h":281.99,"l":281.14,"n":238,"o":281.2725,"t":"2026-10-13T15:00:00Z","v":3052,"vw":281.476413},{"c":282.46,"h":282.9,"l":281.815,"n":386,"o":281.815,"t":"2026-10-13T15:05:00Z","v":8941,"vw":282.37945},{"c":283.11,"h":283.2199,"l":282.4,"n":339,"o":282.545,"t":"2026-10-13T15:10:00Z","v":7227,"vw":282.798373},{"c":283.38,"h":283.38,"l":282.24,"n":681,"o":283.02,"t":"2026-10-13T15:15:00Z","v":14181,"vw":282.888539},{"c":282.47,"h":283.42,"l":282.46,"n":727,"o":283.07,"t":"2026-10-13T15:20:00Z","v":18322,"vw":282.946725},{"c":282.63,"h":282.72,"l":282.22,"n":513,"o":282.51,"t":"2026-10-13T15:25:00Z","v":9893,"vw":282.499719},{"c":282.72,"h":282.855,"l":282.38,"n":419,"o":282.66,"t":"2026-10-13T15:30:00Z","v":18429,"vw":282.664312},{"c":282.7453,"h":282.83,"l":282.59,"n":265,"o":282.72,"t":"2026-10-13T15:35:00Z","v":4033,"vw":282.721242},{"c":282.765,"h":282.92,"l":282.62,"n":418,"o":282.77,"t":"2026-10-13T15:40:00Z","v":8158,"vw":282.743231},{"c":282.89,"h":283.14,"l":282.77,"n":237,"o":282.77,"t":"2026-10-13T15:45:00Z","v":3307,"vw":282.858126},{"c":282.9475,"h":283.0465,"l":282.74,"n":365,"o":282.89,"t":"2026-10-13T15:50:00Z","v":5590,"vw":282.85073},{"c":283.19,"h":283.31,"l":282.9125,"n":343,"o":283.075,"t":"2026-10-13T15:55:00Z","v":8561,"vw":283.134949},{"c":283.75,"h":283.78,"l":283,"n":473,"o":283.16,"t":"2026-10-13T16:00:00Z","v":10968,"vw":283.508709},{"c":283.575,"h":284.245,"l":283.53,"n":409,"o":283.82,"t":"2026-10-13T16:05:00Z","v":8858,"vw":283.879729},{"c":283.74,"h":283.945,"l":283.5001,"n":276,"o":283.77,"t":"2026-10-13T16:10:00Z","v":9236,"vw":283.691766},{"c":283.555,"h":283.839,"l":283.45,"n":239,"o":283.62,"t":"2026-10-13T16:15:00Z","v":3634,"vw":283.59655},{"c":284.07,"h":284.175,"l":283.395,"n":255,"o":283.55,"t":"2026-10-13T16:20:00Z","v":4661,"vw":283.679902},{"c":284.075,"h":284.16,"l":284,"n":336,"o":284.06,"t":"2026-10-13T16:25:00Z","v":4430,"vw":284.089135},{"c":283.705,"h":283.99,"l":283.5215,"n":509,"o":283.97,"t":"2026-10-13T16:30:00Z","v":10101,"vw":283.680044},{"c":283.565,"h":283.75,"l":283.45,"n":374,"o":283.715,"t":"2026-10-13T16:35:00Z","v":8882,"vw":283.60027},{"c":284.09,"h":284.09,"l":283.43,"n":310,"o":283.54,"t":"2026-10-13T16:40:00Z","v":6011,"vw":283.6795},{"c":284.025,"h":284.1375,"l":283.63,"n":274,"o":284.135,"t":"2026-10-13T16:45:00Z","v":4084,"vw":283.857669},{"c":283.995,"h":284.1025,"l":283.83,"n":150,"o":283.95,"t":"2026-10-13T16:50:00Z","v":2065,"vw":284.003559},{"c":284.33,"h":284.33,"l":283.96,"n":289,"o":284.12,"t":"2026-10-13T16:55:00Z","v":5117,"vw":284.077021},{"c":283.555,"h":284.19,"l":283.3,"n":357,"o":284.19,"t":"2026-10-13T17:00:00Z","v":8716,"vw":283.802954},{"c":283.56,"h":283.5775,"l":283.25,"n":233,"o":283.555,"t":"2026-10-13T17:05:00Z","v":7285,"vw":283.485697},{"c":283.3269,"h":283.555,"l":283.25,"n":228,"o":283.44,"t":"2026-10-13T17:10:00Z","v":6238,"vw":283.365851},{"c":283.07,"h":283.43,"l":282.955,"n":220,"o":283.4,"t":"2026-10-13T17:15:00Z","v":3477,"vw":283.20518},{"c":283.09,"h":283.205,"l":282.985,"n":164,"o":283.08,"t":"2026-10-13T17:20:00Z","v":4661,"vw":283.082301},{"c":283.215,"h":283.22,"l":283,"n":233,"o":283.22,"t":"2026-10-13T17:25:00Z","v":4304,"vw":283.116627},{"c":283.46,"h":283.47,"l":283.2,"n":336,"o":283.23,"t":"2026-10-13T17:30:00Z","v":14733,"vw":283.384827},{"c":283.1401,"h":283.81,"l":283.1401,"n":428,"o":283.455,"t":"2026-10-13T17:35:00Z","v":13277,"vw":283.629289},{"c":283.21,"h":283.2579,"l":283.14,"n":196,"o":283.24,"t":"2026-10-13T17:40:00Z","v":3783,"vw":283.226816},{"c":283.19,"h":283.4,"l":283.15,"n":283,"o":283.185,"t":"2026-10-13T17:45:00Z","v":5493,"vw":283.276041},{"c":283.17,"h":283.48,"l":283.15,"n":398,"o":283.185,"t":"2026-10-13T17:50:00Z","v":9623,"vw":283.36684},{"c":282.675,"h":283.185,"l":282.24,"n":452,"o":283.17,"t":"2026-10-13T17:55:00Z","v":8034,"vw":282.726378},{"c":282.56,"h":282.72,"l":282.32,"n":264,"o":282.48,"t":"2026-10-13T18:00:00Z","v":3208,"vw":282.49692},{"c":282.57,"h":282.8225,"l":282.32,"n":317,"o":282.4,"t":"2026-10-13T18:05:00Z","v":5134,"vw":282.635779},{"c":282.78,"h":282.94,"l":282.6,"n":258,"o":282.725,"t":"2026-10-13T18:10:00Z","v":4421,"vw":282.722345},{"c":282.72,"h":282.79,"l":282.65,"n":303,"o":282.725,"t":"2026-10-13T18:15:00Z","v":4700,"vw":282.732932},{"c":282.735,"h":282.79,"l":282.56,"n":325,"o":282.725,"t":"2026-10-13T18:20:00Z","v":6572,"vw":282.666554},{"c":282.89,"h":282.89,"l":282.54,"n":359,"o":282.68,"t":"2026-10-13T18:25:00Z","v":6568,"vw":282.689677},{"c":283.67,"h":283.67,"l":282.88,"n":285,"o":282.88,"t":"2026-10-13T18:30:00Z","v":3833,"vw":283.266961},{"c":283.48,"h":283.66,"l":283.245,"n":359,"o":283.54,"t":"2026-10-13T18:35:00Z","v":7712,"vw":283.418069},{"c":283.66,"h":283.69,"l":283.285,"n":323,"o":283.4,"t":"2026-10-13T18:40:00Z","v":6883,"vw":283.45127},{"c":283.155,"h":283.5475,"l":283.15,"n":438,"o":283.5475,"t":"2026-10-13T18:45:00Z","v":10269,"vw":283.348713},{"c":283.12,"h":283.25,"l":282.95,"n":416,"o":283.13,"t":"2026-10-13T18:50:00Z","v":8140,"vw":283.1225},{"c":283.145,"h":283.2025,"l":282.89,"n":499,"o":283.05,"t":"2026-10-13T18:55:00Z","v":11547,"vw":283.112879},{"c":282.82,"h":283.37,"l":282.82,"n":331,"o":283.26,"t":"2026-10-13T19:00:00Z","v":4484,"vw":283.150694},{"c":283.17,"h":283.17,"l":282.71,"n":305,"o":282.82,"t":"2026-10-13T19:05:00Z","v":7233,"vw":282.874891},{"c":282.925,"h":283.29,"l":282.92,"n":295,"o":283.2899,"t":"2026-10-13T19:10:00Z","v":5865,"vw":283.156698},{"c":282.77,"h":283.16,"l":282.75,"n":325,"o":282.97,"t":"2026-10-13T19:15:00Z","v":6803,"vw":282.898251},{"c":282.51,"h":282.77,"l":282.32,"n":335,"o":282.77,"t":"2026-10-13T19:20:00Z","v":7404,"vw":282.553414},{"c":282.76,"h":282.765,"l":282.36,"n":440,"o":282.6,"t":"2026-10-13T19:25:00Z","v":358361,"vw":282.566764},{"c":282.81,"h":282.96,"l":282.64,"n":352,"o":282.735,"t":"2026-10-13T19:30:00Z","v":5577,"vw":282.818195},{"c":282.71,"h":282.88,"l":282.45,"n":434,"o":282.81,"t":"2026-10-13T19:35:00Z","v":14315,"vw":282.56517},{"c":282.58,"h":282.715,"l":282.48,"n":630,"o":282.715,"t":"2026-10-13T19:40:00Z","v":13255,"vw":282.578081},{"c":282.65,"h":282.65,"l":282.19,"n":932,"o":282.54,"t":"2026-10-13T19:45:00Z","v":24032,"vw":282.36687},{"c":282.01,"h":282.61,"l":282,"n":1061,"o":282.5525,"t":"2026-10-13T19:50:00Z","v":23243,"vw":282.341585},{"c":282.47,"h":282.545,"l":281.785,"n":2955,"o":281.93,"t":"2026-10-13T19:55:00Z","v":74884,"vw":282.141246},{"c":282.53,"h":282.53,"l":282.4,"n":107,"o":282.4,"t":"2026-10-13T20:00:00Z","v":222065,"vw":282.529933},{"c":282.53,"h":282.53,"l":282.53,"n":1,"o":282.53,"t":"2026-10-13T20:15:00Z","v":50,"vw":282.53},{"c":282.53,"h":282.53,"l":282.53,"n":2,"o":282.53,"t":"2026-10-13T20:30:00Z","v":115082,"vw":282.53},{"c":282.53,"h":282.53,"l":282.53,"n":2,"o":282.53,"t":"2026-10-14T11:40:00Z","v":92,"vw":282.53},{"c":282.55,"h":282.55,"l":282.55,"n":1,"o":282.55,"t":"2026-10-14T12:40:00Z","v":66,"vw":282.55},{"c":284.86,"h":287.8999,"l":283.56,"n":618,"o":283.85,"t":"2026-10-14T13:30:00Z","v":28168,"vw":285.067254},{"c":285.84,"h":287.6,"l":284.76,"n":525,"o":285.35,"t":"2026-10-14T13:35:00Z","v":13049,"vw":286.442139},{"c":286.03,"h":286.15,"l":285.0432,"n":292,"o":285.63,"t":"2026-10-14T13:40:00Z","v":5037,"vw":285.679441},{"c":285.6,"h":286.075,"l":285.3,"n":584,"o":285.51,"t":"2026-10-14T13:45:00Z","v":12638,"vw":285.830955},{"c":285.6668,"h":286.215,"l":285.45,"n":427,"o":285.67,"t":"2026-10-14T13:50:00Z","v":14264,"vw":285.890771},{"c":285.31,"h":286.04,"l":285.08,"n":477,"o":285.805,"t":"2026-10-14T13:55:00Z","v":12455,"vw":285.552877},{"c":285.18,"h":286.085,"l":285.1028,"n":641,"o":285.31,"t":"2026-10-14T14:00:00Z","v":23155,"vw":285.596388},{"c":284.86,"h":285.7275,"l":284.57,"n":698,"o":285.18,"t":"2026-10-14T14:05:00Z","v":25384,"vw":285.266631},{"c":284.8,"h":285.015,"l":284.29,"n":571,"o":284.825,"t":"2026-10-14T14:10:00Z","v":11998,"vw":284.753115},{"c":284.67,"h":285.1685,"l":284.58,"n":482,"o":284.99,"t":"2026-10-14T14:15:00Z","v":10425,"vw":284.926399},{"c":284.5,"h":285.14,"l":284.34,"n":489,"o":284.845,"t":"2026-10-14T14:20:00Z","v":13975,"vw":284.688861},{"c":284.715,"h":284.715,"l":284.22,"n":548,"o":284.5,"t":"2026-10-14T14:25:00Z","v":12434,"vw":284.477523},{"c":284.73,"h":285.07,"l":284.58,"n":440,"o":284.715,"t":"2026-10-14T14:30:00Z","v":9211,"vw":284.864425},{"c":284.56,"h":284.865,"l":284.37,"n":573,"o":284.73,"t":"2026-10-14T14:35:00Z","v":13416,"vw":284.538856},{"c":285.14,"h":285.14,"l":284.31,"n":381,"o":284.31,"t":"2026-10-14T14:40:00Z","v":6970,"vw":284.595977},{"c":285.025,"h":285.27,"l":284.69,"n":407,"o":285.11,"t":"2026-10-14T14:45:00Z","v":7153,"vw":285.026976},{"c":284.64,"h":285.44,"l":284.53,"n":469,"o":284.9,"t":"2026-10-14T14:50:00Z","v":8072,"vw":285.117313},{"c":284.07,"h":284.885,"l":284.06,"n":405,"o":284.65,"t":"2026-10-14T14:55:00Z","v":6509,"vw":284.385547},{"c":284.39,"h":284.43,"l":283.77,"n":334,"o":283.92,"t":"2026-10-14T15:00:00Z","v":4964,"vw":284.110182},{"c":284.11,"h":284.6,"l":283.93,"n":424,"o":284.52,"t":"2026-10-14T15:05:00Z","v":10571,"vw":284.347003},{"c":284.91,"h":285.05,"l":284.05,"n":654,"o":284.13,"t":"2026-10-14T15:10:00Z","v":20742,"vw":284.592784},{"c":285.41,"h":285.58,"l":285,"n":760,"o":285.01,"t":"2026-10-14T15:15:00Z","v":21710,"vw":285.245294},{"c":285.64,"h":285.945,"l":285.28,"n":524,"o":285.43,"t":"2026-10-14T15:20:00Z","v":11680,"vw":285.590271},{"c":285.89,"h":286.07,"l":285.675,"n":365,"o":285.675,"t":"2026-10-14T15:25:00Z","v":8538,"vw":285.88561},{"c":286.5,"h":286.62,"l":285.77,"n":470,"o":285.89,"t":"2026-10-14T15:30:00Z","v":11408,"vw":286.027395},{"c":286.66,"h":286.66,"l":286.1077,"n":530,"o":286.395,"t":"2026-10-14T15:35:00Z","v":13497,"vw":286.370094},{"c":286.6,"h":286.75,"l":286.39,"n":358,"o":286.75,"t":"2026-10-14T15:40:00Z","v":6346,"vw":286.556443},{"c":287.17,"h":287.32,"l":286.44,"n":601,"o":286.575,"t":"2026-10-14T15:45:00Z","v":11550,"vw":286.730804},{"c":287.2975,"h":287.47,"l":287.17,"n":355,"o":287.17,"t":"2026-10-14T15:50:00Z","v":5115,"vw":287.311725},{"c":287.7,"h":287.7,"l":287.37,"n":470,"o":287.44,"t":"2026-10-14T15:55:00Z","v":7816,"vw":287.486324},{"c":287.54,"h":287.82,"l":287.45,"n":352,"o":287.67,"t":"2026-10-14T16:00:00Z","v":6253,"vw":287.58059},{"c":287.59,"h":288,"l":287.5,"n":541,"o":287.61,"t":"2026-10-14T16:05:00Z","v":10265,"vw":287.743527},{"c":287.775,"h":288,"l":287.69,"n":392,"o":287.69,"t":"2026-10-14T16:10:00Z","v":7397,"vw":287.852664},{"c":287.69,"h":288,"l":287.56,"n":451,"o":287.775,"t":"2026-10-14T16:15:00Z","v":9382,"vw":287.770659},{"c":288.05,"h":288.07,"l":287.52,"n":459,"o":287.63,"t":"2026-10-14T16:20:00Z","v":9204,"vw":287.843107},{"c":287.46,"h":288.13,"l":287.215,"n":618,"o":287.99,"t":"2026-10-14T16:25:00Z","v":14276,"vw":287.781845},{"c":287.445,"h":287.6099,"l":287.24,"n":290,"o":287.41,"t":"2026-10-14T16:30:00Z","v":5511,"vw":287.46458},{"c":287.26,"h":287.6,"l":287.15,"n":284,"o":287.24,"t":"2026-10-14T16:35:00Z","v":5994,"vw":287.343203},{"c":287.05,"h":287.24,"l":286.83,"n":294,"o":287.14,"t":"2026-10-14T16:40:00Z","v":4310,"vw":287.031373},{"c":287.23,"h":287.295,"l":286.905,"n":285,"o":287.0075,"t":"2026-10-14T16:45:00Z","v":5119,"vw":287.106413},{"c":287.285,"h":287.45,"l":287.12,"n":342,"o":287.245,"t":"2026-10-14T16:50:00Z","v":6952,"vw":287.243374},{"c":287.1791,"h":287.56,"l":287.1791,"n":327,"o":287.3,"t":"2026-10-14T16:55:00Z","v":5661,"vw":287.303675},{"c":287.39,"h":287.57,"l":287.195,"n":237,"o":287.2,"t":"2026-10-14T17:00:00Z","v":3387,"vw":287.387852},{"c":287.725,"h":287.835,"l":287.515,"n":472,"o":287.55,"t":"2026-10-14T17:05:00Z","v":12720,"vw":287.686349},{"c":287.82,"h":288.01,"l":287.8,"n":346,"o":287.825,"t":"2026-10-14T17:10:00Z","v":5844,"vw":287.90213},{"c":288.16,"h":288.3,"l":288,"n":383,"o":288.02,"t":"2026-10-14T17:15:00Z","v":5931,"vw":288.21134},{"c":288.23,"h":288.38,"l":288.05,"n":328,"o":288.17,"t":"2026-10-14T17:20:00Z","v":4269,"vw":288.198033},{"c":288.365,"h":288.47,"l":288.2,"n":282,"o":288.25,"t":"2026-10-14T17:25:00Z","v":4345,"vw":288.3081},{"c":288.65,"h":288.675,"l":288.28,"n":295,"o":288.45,"t":"2026-10-14T17:30:00Z","v":5750,"vw":288.486556},{"c":289.08,"h":289.6,"l":288.645,"n":637,"o":288.645,"t":"2026-10-14T17:35:00Z","v":15160,"vw":289.187886},{"c":288.605,"h":289.23,"l":288.6,"n":420,"o":289.23,"t":"2026-10-14T17:40:00Z","v":9116,"vw":288.907825},{"c":288.35,"h":288.74,"l":288.335,"n":420,"o":288.545,"t":"2026-10-14T17:45:00Z","v":10329,"vw":288.587295},{"c":288.34,"h":288.72,"l":288.305,"n":573,"o":288.345,"t":"2026-10-14T17:50:00Z","v":13013,"vw":288.506607},{"c":288.445,"h":288.55,"l":288.25,"n":305,"o":288.55,"t":"2026-10-14T17:55:00Z","v":5564,"vw":288.428737},{"c":288.74,"h":288.895,"l":288.4,"n":407,"o":288.465,"t":"2026-10-14T18:00:00Z","v":6658,"vw":288.688681},{"c":288.765,"h":288.91,"l":288.66,"n":304,"o":288.66,"t":"2026-10-14T18:05:00Z","v":5378,"vw":288.79605},{"c":288.85,"h":288.92,"l":288.7,"n":306,"o":288.765,"t":"2026-10-14T18:10:00Z","v":3360,"vw":288.783793},{"c":289.145,"h":289.21,"l":288.66,"n":580,"o":288.815,"t":"2026-10-14T18:15:00Z","v":9995,"vw":288.968177},{"c":289.235,"h":289.36,"l":289.17,"n":451,"o":289.25,"t":"2026-10-14T18:20:00Z","v":8258,"vw":289.2579},{"c":289.235,"h":289.46,"l":289.17,"n":424,"o":289.225,"t":"2026-10-14T18:25:00Z","v":5510,"vw":289.314349},{"c":289.53,"h":289.625,"l":289.24,"n":356,"o":289.24,"t":"2026-10-14T18:30:00Z","v":5322,"vw":289.433921},{"c":289.105,"h":289.54,"l":289.06,"n":469,"o":289.53,"t":"2026-10-14T18:35:00Z","v":11919,"vw":289.313524},{"c":289.19,"h":289.3,"l":288.98,"n":380,"o":289.105,"t":"2026-10-14T18:40:00Z","v":10179,"vw":289.101327},{"c":289.32,"h":289.47,"l":289.25,"n":479,"o":289.25,"t":"2026-10-14T18:45:00Z","v":7677,"vw":289.362351},{"c":289.33,"h":289.4666,"l":289.2,"n":328,"o":289.38,"t":"2026-10-14T18:50:00Z","v":5153,"vw":289.348995},{"c":289.59,"h":289.68,"l":289.35,"n":587,"o":289.415,"t":"2026-10-14T18:55:00Z","v":13165,"vw":289.50632},{"c":289.7575,"h":289.7575,"l":289.2601,"n":397,"o":289.43,"t":"2026-10-14T19:00:00Z","v":6805,"vw":289.567373},{"c":289.66,"h":289.91,"l":289.63,"n":472,"o":289.685,"t":"2026-10-14T19:05:00Z","v":7039,"vw":289.799161},{"c":289.835,"h":290.08,"l":289.655,"n":679,"o":289.655,"t":"2026-10-14T19:10:00Z","v":13036,"vw":289.915291},{"c":289.8799,"h":289.97,"l":289.74,"n":477,"o":289.92,"t":"2026-10-14T19:15:00Z","v":9928,"vw":289.874937},{"c":289.34,"h":289.975,"l":289.34,"n":678,"o":289.77,"t":"2026-10-14T19:20:00Z","v":10857,"vw":289.721229},{"c":289.3925,"h":289.5,"l":289.245,"n":553,"o":289.41,"t":"2026-10-14T19:25:00Z","v":8073,"vw":289.405792},{"c":289.52,"h":289.79,"l":289.31,"n":705,"o":289.34,"t":"2026-10-14T19:30:00Z","v":13047,"vw":289.55781},{"c":289.47,"h":289.56,"l":289.28,"n":690,"o":289.52,"t":"2026-10-14T19:35:00Z","v":11921,"vw":289.415067},{"c":289.53,"h":289.585,"l":289.14,"n":842,"o":289.5,"t":"2026-10-14T19:40:00Z","v":13083,"vw":289.381438},{"c":289.49,"h":289.75,"l":289.4767,"n":913,"o":289.59,"t":"2026-10-14T19:45:00Z","v":17713,"vw":289.569572},{"c":289.675,"h":289.75,"l":288.985,"n":1660,"o":289.53,"t":"2026-10-14T19:50:00Z","v":41883,"vw":289.394563},{"c":289.6,"h":289.97,"l":288.98,"n":5677,"o":289.74,"t":"2026-10-14T19:55:00Z","v":161732,"vw":289.577278},{"c":289.58,"h":289.65,"l":289.52,"n":105,"o":289.52,"t":"2026-10-14T20:00:00Z","v":395876,"vw":289.579985},{"c":290,"h":290,"l":290,"n":1,"o":290,"t":"2026-10-14T21:35:00Z","v":72,"vw":290},{"c":289.384,"h":289.384,"l":289.384,"n":1,"o":289.384,"t":"2026-10-14T23:00:00Z","v":80,"vw":289.384},{"c":289.5,"h":289.5,"l":289.5,"n":6,"o":289.5,"t":"2026-10-15T08:00:00Z","v":68,"vw":289.5},{"c":292.02,"h":292.02,"l":292.02,"n":2,"o":292.02,"t":"2026-10-15T08:45:00Z","v":68,"vw":292.02},{"c":292.17,"h":292.17,"l":292.17,"n":11,"o":292.17,"t":"2026-10-15T08:55:00Z","v":133,"vw":292.17},{"c":293.61,"h":293.61,"l":293.35,"n":4,"o":293.35,"t":"2026-10-15T09:10:00Z","v":177,"vw":293.541579},{"c":290,"h":290,"l":290,"n":1,"o":290,"t":"2026-10-15T10:30:00Z","v":40,"vw":290},{"c":291,"h":292.5,"l":291,"n":19,"o":292.5,"t":"2026-10-15T11:00:00Z","v":300,"vw":292.039877},{"c":293,"h":293,"l":293,"n":11,"o":293,"t":"2026-10-15T11:05:00Z","v":246,"vw":293},{"c":293,"h":293,"l":293,"n":2,"o":293,"t":"2026-10-15T11:10:00Z","v":41,"vw":293},{"c":293,"h":293,"l":293,"n":5,"o":293,"t":"2026-10-15T11:35:00Z","v":117,"vw":293},{"c":292.5,"h":292.5,"l":292.46,"n":24,"o":292.48,"t":"2026-10-15T12:40:00Z","v":799,"vw":292.490543},{"c":292.5,"h":292.5,"l":292.5,"n":6,"o":292.5,"t":"2026-10-15T12:45:00Z","v":198,"vw":292.5},{"c":291.01,"h":291.01,"l":291.01,"n":1,"o":291.01,"t":"2026-10-15T12:50:00Z","v":65,"vw":291.01},{"c":292.5,"h":292.5,"l":292.5,"n":47,"o":292.5,"t":"2026-10-15T12:55:00Z","v":1777,"vw":292.5},{"c":293.5,"h":293.5,"l":292.5,"n":42,"o":292.5,"t":"2026-10-15T13:25:00Z","v":1455,"vw":293.46875},{"c":295.6,"h":296,"l":292.47,"n":1053,"o":293.5,"t":"2026-10-15T13:30:00Z","v":54666,"vw":294.532137},{"c":294.95,"h":296.24,"l":294.34,"n":619,"o":295.2268,"t":"2026-10-15T13:35:00Z","v":14462,"vw":295.490418},{"c":295.15,"h":296.46,"l":294.58,"n":659,"o":295.43,"t":"2026-10-15T13:40:00Z","v":18593,"vw":295.675784},{"c":295.31,"h":296.2,"l":295.1501,"n":745,"o":295.39,"t":"2026-10-15T13:45:00Z","v":19116,"vw":295.723778},{"c":296.165,"h":296.23,"l":295.08,"n":1209,"o":295.3,"t":"2026-10-15T13:50:00Z","v":43649,"vw":295.859812},{"c":297.23,"h":297.57,"l":296.06,"n":1096,"o":296.165,"t":"2026-10-15T13:55:00Z","v":87704,"vw":296.535578},{"c":296.71,"h":297.79,"l":296.2825,"n":805,"o":297.24,"t":"2026-10-15T14:00:00Z","v":22238,"vw":297.062998},{"c":297.51,"h":297.7517,"l":296.54,"n":417,"o":297.04,"t":"2026-10-15T14:05:00Z","v":9286,"vw":297.285113},{"c":298.045,"h":298.21,"l":297.22,"n":744,"o":297.32,"t":"2026-10-15T14:10:00Z","v":19274,"vw":297.686823},{"c":297.68,"h":298.22,"l":297.68,"n":516,"o":298.015,"t":"2026-10-15T14:15:00Z","v":12097,"vw":297.931396},{"c":297.93,"h":297.93,"l":297.24,"n":373,"o":297.775,"t":"2026-10-15T14:20:00Z","v":10352,"vw":297.606518},{"c":297.895,"h":298.3,"l":297.63,"n":548,"o":297.8275,"t":"2026-10-15T14:25:00Z","v":9958,"vw":297.857774},{"c":297.805,"h":298.45,"l":297.65,"n":659,"o":297.895,"t":"2026-10-15T14:30:00Z","v":17617,"vw":298.16444},{"c":297.58,"h":298.43,"l":297.45,"n":428,"o":297.8,"t":"2026-10-15T14:35:00Z","v":10844,"vw":298.011685},{"c":297.25,"h":297.71,"l":296.88,"n":522,"o":297.71,"t":"2026-10-15T14:40:00Z","v":12941,"vw":297.17203},{"c":297.5,"h":297.5,"l":296.67,"n":646,"o":297.15,"t":"2026-10-15T14:45:00Z","v":15628,"vw":297.053477},{"c":297.95,"h":298.06,"l":297.11,"n":378,"o":297.33,"t":"2026-10-15T14:50:00Z","v":8208,"vw":297.416199},{"c":297.51,"h":298.09,"l":297.455,"n":476,"o":298.06,"t":"2026-10-15T14:55:00Z","v":13074,"vw":297.821279},{"c":297.46,"h":297.87,"l":297.27,"n":415,"o":297.27,"t":"2026-10-15T15:00:00Z","v":10666,"vw":297.625058},{"c":298.14,"h":298.21,"l":297.475,"n":416,"o":297.505,"t":"2026-10-15T15:05:00Z","v":11200,"vw":297.822328},{"c":298.01,"h":298.24,"l":297.7,"n":323,"o":298.145,"t":"2026-10-15T15:10:00Z","v":9195,"vw":297.943518},{"c":298.32,"h":298.325,"l":297.82,"n":395,"o":297.925,"t":"2026-10-15T15:15:00Z","v":8316,"vw":298.148626},{"c":297.57,"h":298.28,"l":297.57,"n":396,"o":298.155,"t":"2026-10-15T15:20:00Z","v":8327,"vw":298.005438},{"c":298.1,"h":298.225,"l":297.57,"n":309,"o":297.57,"t":"2026-10-15T15:25:00Z","v":5671,"vw":297.978986},{"c":298.29,"h":298.6,"l":297.98,"n":489,"o":297.98,"t":"2026-10-15T15:30:00Z","v":9096,"vw":298.385713},{"c":298.755,"h":298.77,"l":298.13,"n":295,"o":298.42,"t":"2026-10-15T15:35:00Z","v":4974,"vw":298.46984},{"c":299.63,"h":299.68,"l":298.48,"n":623,"o":298.7,"t":"2026-10-15T15:40:00Z","v":17113,"vw":299.075666},{"c":299.5,"h":300.11,"l":299.47,"n":965,"o":299.63,"t":"2026-10-15T15:45:00Z","v":39039,"vw":299.905304},{"c":299.445,"h":299.63,"l":299.07,"n":461,"o":299.625,"t":"2026-10-15T15:50:00Z","v":13011,"vw":299.35167},{"c":299.595,"h":299.99,"l":299.32,"n":556,"o":299.445,"t":"2026-10-15T15:55:00Z","v":12492,"vw":299.624282},{"c":299.2908,"h":299.785,"l":298.975,"n":360,"o":299.78,"t":"2026-10-15T16:00:00Z","v":6973,"vw":299.337447},{"c":299.14,"h":299.39,"l":298.98,"n":348,"o":299.23,"t":"2026-10-15T16:05:00Z","v":7700,"vw":299.148093},{"c":299.12,"h":299.36,"l":299,"n":308,"o":299.24,"t":"2026-10-15T16:10:00Z","v":7485,"vw":299.163954},{"c":298.72,"h":299.36,"l":298.69,"n":429,"o":299.115,"t":"2026-10-15T16:15:00Z","v":11555,"vw":299.073866},{"c":299.035,"h":299.3,"l":298.83,"n":285,"o":298.83,"t":"2026-10-15T16:20:00Z","v":5438,"vw":299.107675},{"c":299.75,"h":299.75,"l":299.04,"n":353,"o":299.04,"t":"2026-10-15T16:25:00Z","v":5540,"vw":299.287944},{"c":299.565,"h":299.81,"l":299.53,"n":373,"o":299.53,"t":"2026-10-15T16:30:00Z","v":7970,"vw":299.678083},{"c":299.725,"h":299.735,"l":299.43,"n":229,"o":299.51,"t":"2026-10-15T16:35:00Z","v":3176,"vw":299.595061},{"c":299.46,"h":299.765,"l":299.44,"n":316,"o":299.725,"t":"2026-10-15T16:40:00Z","v":5459,"vw":299.622897},{"c":299.225,"h":299.43,"l":299.16,"n":304,"o":299.43,"t":"2026-10-15T16:45:00Z","v":4720,"vw":299.278615},{"c":299.06,"h":299.34,"l":298.96,"n":412,"o":299.235,"t":"2026-10-15T16:50:00Z","v":7851,"vw":299.203932},{"c":299.42,"h":299.42,"l":299.05,"n":107,"o":299.05,"t":"2026-10-15T16:55:00Z","v":2523,"vw":299.19841},{"c":299.145,"h":299.21,"l":299,"n":227,"o":299.02,"t":"2026-10-15T18:10:00Z","v":5298,"vw":299.068653},{"c":298.98,"h":299.31,"l":298.93,"n":401,"o":299.07,"t":"2026-10-15T18:15:00Z","v":11651,"vw":299.115636},{"c":298.365,"h":299.28,"l":298.3,"n":354,"o":299.28,"t":"2026-10-15T18:20:00Z","v":16221,"vw":298.903024},{"c":297.635,"h":298.41,"l":297.45,"n":474,"o":298.27,"t":"2026-10-15T18:25:00Z","v":12663,"vw":298.037796},{"c":297.9475,"h":297.99,"l":297.51,"n":388,"o":297.63,"t":"2026-10-15T18:30:00Z","v":13830,"vw":297.802676},{"c":297.8925,"h":298.1,"l":297.79,"n":458,"o":297.81,"t":"2026-10-15T18:35:00Z","v":10187,"vw":297.927662},{"c":298.41,"h":298.51,"l":297.87,"n":943,"o":297.915,"t":"2026-10-15T18:40:00Z","v":38110,"vw":298.121431},{"c":298.51,"h":298.69,"l":298.37,"n":431,"o":298.51,"t":"2026-10-15T18:45:00Z","v":11955,"vw":298.527892},{"c":298.645,"h":298.74,"l":298.465,"n":435,"o":298.51,"t":"2026-10-15T18:50:00Z","v":13101,"vw":298.568015},{"c":297.91,"h":298.73,"l":297.66,"n":918,"o":298.64,"t":"2026-10-15T18:55:00Z","v":38188,"vw":298.02394},{"c":298.135,"h":298.23,"l":297.82,"n":789,"o":297.91,"t":"2026-10-15T19:00:00Z","v":39109,"vw":298.03937},{"c":298.66,"h":298.815,"l":298.135,"n":715,"o":298.135,"t":"2026-10-15T19:05:00Z","v":19241,"vw":298.412831},{"c":299.125,"h":299.2096,"l":298.44,"n":681,"o":298.695,"t":"2026-10-15T19:10:00Z","v":16560,"vw":298.752372},{"c":298.795,"h":299.26,"l":298.67,"n":712,"o":299.1225,"t":"2026-10-15T19:15:00Z","v":18332,"vw":298.851958},{"c":298.97,"h":299.1,"l":298.64,"n":708,"o":298.7975,"t":"2026-10-15T19:20:00Z","v":19972,"vw":298.847095},{"c":298.995,"h":299.1,"l":298.76,"n":675,"o":298.92,"t":"2026-10-15T19:25:00Z","v":14938,"vw":298.93441},{"c":299.06,"h":299.29,"l":298.79,"n":975,"o":299.005,"t":"2026-10-15T19:30:00Z","v":23865,"vw":298.978353},{"c":298.51,"h":299.09,"l":298,"n":1021,"o":299.061,"t":"2026-10-15T19:35:00Z","v":26948,"vw":298.671296},{"c":299.02,"h":299.23,"l":298.17,"n":1206,"o":298.56,"t":"2026-10-15T19:40:00Z","v":42302,"vw":298.607324},{"c":298.785,"h":299.075,"l":298.13,"n":1559,"o":298.93,"t":"2026-10-15T19:45:00Z","v":52466,"vw":298.758599},{"c":298.48,"h":298.8862,"l":298.42,"n":1895,"o":298.77,"t":"2026-10-15T19:50:00Z","v":63077,"vw":298.663479},{"c":298.82,"h":299.46,"l":298.2,"n":4937,"o":298.375,"t":"2026-10-15T19:55:00Z","v":190580,"vw":298.745906},{"c":299.1,"h":299.1,"l":298.81,"n":92,"o":298.81,"t":"2026-10-15T20:00:00Z","v":429029,"vw":298.81004},{"c":298,"h":298,"l":298,"n":1,"o":298,"t":"2026-10-15T20:30:00Z","v":50,"vw":298}],"history":[{"c":351.45,"h":352.2,"l":348.36,"n":17995,"o":350.13,"t":"2024-10-14T04:00:00Z","v":952477,"vw":351.089458},{"c":348.84,"h":355,"l":344.15,"n":27075,"o":348.5,"t":"2024-10-15T04:00:00Z","v":1317766,"vw":350.019467},{"c":358.58,"h":358.88,"l":348.84,"n":21797,"o":348.84,"t":"2024-10-16T04:00:00Z","v":970346,"vw":357.385628},{"c":353.12,"h":358.72,"l":350,"n":29078,"o":351.41,"t":"2024-10-17T04:00:00Z","v":1614441,"vw":354.238095},{"c":336,"h":353.55,"l":335.96,"n":48008,"o":353.55,"t":"2024-10-18T04:00:00Z","v":2712344,"vw":339.937077},{"c":320.23,"h":333.32,"l":318.235,"n":73993,"o":333.32,"t":"2024-10-21T04:00:00Z","v":4638585,"vw":321.32125},{"c":317.46,"h":322.29,"l":315.09,"n":46933,"o":320.18,"t":"2024-10-22T04:00:00Z","v":2636374,"vw":317.578371},{"c":317.57,"h":320.73,"l":315,"n":27878,"o":316.86,"t":"2024-10-23T04:00:00Z","v":1352849,"vw":317.198862},{"c":318.24,"h":322.44,"l":318.05,"n":30022,"o":318.67,"t":"2024-10-24T04:00:00Z","v":1646767,"vw":319.355322},{"c":316.85,"h":321.34,"l":315.51,"n":26698,"o":319.07,"t":"2024-10-25T04:00:00Z","v":1390535,"vw":317.802288},{"c":314.92,"h":318.25,"l":313.595,"n":29303,"o":317.26,"t":"2024-10-28T04:00:00Z","v":1545549,"vw":315.2813},{"c":308.23,"h":315.11,"l":307.86,"n":39224,"o":314.83,"t":"2024-10-29T04:00:00Z","v":2556345,"vw":310.401146},{"c":312.89,"h":316.53,"l":308,"n":40637,"o":308,"t":"2024-10-30T04:00:00Z","v":2412074,"vw":313.880306},{"c":314.81,"h":342.39,"l":313.95,"n":57448,"o":333.38,"t":"2024-10-31T04:00:00Z","v":3506849,"vw":321.455273},{"c":316.49,"h":318.75,"l":306.66,"n":50615,"o":313.3,"t":"2024-11-01T04:00:00Z","v":2810769,"vw":314.058106},{"c":312.32,"h":317.975,"l":311.4,"n":33286,"o":316.72,"t":"2024-11-04T05:00:00Z","v":1695664,"vw":313.492675},{"c":318.39,"h":318.79,"l":311.26,"n":32295,"o":312.24,"t":"2024-11-05T05:00:00Z","v":2046365,"vw":316.481331},{"c":315.22,"h":326.04,"l":308.58,"n":47878,"o":324.84,"t":"2024-11-06T05:00:00Z","v":2655277,"vw":314.148819},{"c":319.49,"h":321.49,"l":314.675,"n":31916,"o":316.5,"t":"2024-11-07T05:00:00Z","v":1752683,"vw":318.729759},{"c":319.77,"h":321.75,"l":317.48,"n":25899,"o":319.69,"t":"2024-11-08T05:00:00Z","v":1315168,"vw":320.142248},{"c":343.06,"h":347.6224,"l":339.72,"n":50199,"o":342.52,"t":"2024-11-11T05:00:00Z","v":2585840,"vw":343.208016},{"c":339.87,"h":346.73,"l":339.48,"n":37983,"o":342,"t":"2024-11-12T05:00:00Z","v":2244581,"vw":342.730612},{"c":332.04,"h":340.7,"l":331.06,"n":31045,"o":339.15,"t":"2024-11-13T05:00:00Z","v":1675469,"vw":333.389483},{"c":323.88,"h":332.015,"l":322.73,"n":39253,"o":331.5,"t":"2024-11-14T05:00:00Z","v":1826974,"vw":324.368495},{"c":321.52,"h":324.77,"l":316.77,"n":32055,"o":323.06,"t":"2024-11-15T05:00:00Z","v":1650180,"vw":320.025931},{"c":322.45,"h":323.65,"l":320.55,"n":25398,"o":321.25,"t":"2024-11-18T05:00:00Z","v":1194622,"vw":322.35974},{"c":322.5,"h":327.09,"l":319.18,"n":25935,"o":320,"t":"2024-11-19T05:00:00Z","v":1322790,"vw":323.877823},{"c":323.39,"h":324.39,"l":319.4395,"n":29286,"o":322.69,"t":"2024-11-20T05:00:00Z","v":1527323,"vw":322.161541},{"c":330.07,"h":331.07,"l":322.21,"n":29798,"o":324.92,"t":"2024-11-21T05:00:00Z","v":1520437,"vw":328.472074},{"c":328.45,"h":330.94,"l":325.47,"n":30067,"o":330.34,"t":"2024-11-22T05:00:00Z","v":1475200,"vw":328.387231},{"c":333.01,"h":335.14,"l":330.07,"n":34210,"o":330.8,"t":"2024-11-25T05:00:00Z","v":2588568,"vw":333.297101},{"c":335,"h":335.23,"l":329.67,"n":27307,"o":333.7,"t":"2024-11-26T05:00:00Z","v":1695335,"vw":332.927377},{"c":336.5,"h":340.14,"l":333.79,"n":24292,"o":335.44,"t":"2024-11-27T05:00:00Z","v":1770192,"vw":337.301029},{"c":337.8,"h":339.6,"l":335.01,"n":16304,"o":335.21,"t":"2024-11-29T05:00:00Z","v":900380,"vw":338.153342},{"c":337.06,"h":338.78,"l":334.89,"n":24996,"o":336.17,"t":"2024-12-02T05:00:00Z","v":1107929,"vw":336.905693},{"c":334.9,"h":339.305,"l":334.13,"n":27698,"o":338.77,"t":"2024-12-03T05:00:00Z","v":1524659,"vw":336.034737},{"c":330.12,"h":336.545,"l":329.84,"n":25284,"o":333.3,"t":"2024-12-04T05:00:00Z","v":1523741,"vw":331.112429},{"c":322.61,"h":330.26,"l":321.89,"n":28339,"o":329.02,"t":"2024-12-05T05:00:00Z","v":1460391,"vw":323.918793},{"c":317.81,"h":323.915,"l":315.1,"n":32354,"o":323.47,"t":"2024-12-06T05:00:00Z","v":1746122,"vw":318.221841},{"c":319.15,"h":320.11,"l":313.07,"n":42114,"o":319.23,"t":"2024-12-09T05:00:00Z","v":2146091,"vw":317.293915},{"c":311.37,"h":319.53,"l":310.59,"n":48516,"o":319.15,"t":"2024-12-10T05:00:00Z","v":2610470,"vw":311.928742},{"c":294.03,"h":309.835,"l":293.62,"n":70355,"o":308.6,"t":"2024-12-11T05:00:00Z","v":4301004,"vw":296.187847},{"c":282.96,"h":296.83,"l":282.27,"n":75758,"o":293,"t":"2024-12-12T05:00:00Z","v":4474066,"vw":286.9493},{"c":281.86,"h":286,"l":279.88,"n":50917,"o":282.37,"t":"2024-12-13T05:00:00Z","v":3277306,"vw":283.193914},{"c":273.26,"h":283.7,"l":271.88,"n":62180,"o":281.92,"t":"2024-12-16T05:00:00Z","v":4009271,"vw":276.36866},{"c":265.59,"h":270.678,"l":262.0303,"n":71133,"o":263.67,"t":"2024-12-17T05:00:00Z","v":4483128,"vw":265.792441},{"c":282.41,"h":284.29,"l":272.24,"n":73458,"o":276.45,"t":"2024-12-18T05:00:00Z","v":4913398,"vw":281.046047},{"c":274.8,"h":284.675,"l":270.22,"n":65239,"o":280.87,"t":"2024-12-19T05:00:00Z","v":3826881,"vw":275.716107},{"c":276.92,"h":280.37,"l":273.26,"n":34990,"o":276.6,"t":"2024-12-20T05:00:00Z","v":3481214,"vw":277.042832},{"c":281.63,"h":282.3,"l":273.11,"n":35148,"o":275.91,"t":"2024-12-23T05:00:00Z","v":1945416,"vw":279.273684},{"c":280.06,"h":280.75,"l":277.03,"n":15301,"o":280.09,"t":"2024-12-24T05:00:00Z","v":669265,"vw":278.647351},{"c":281.58,"h":281.87,"l":278.13,"n":21870,"o":280.06,"t":"2024-12-26T05:00:00Z","v":1090241,"vw":280.84614},{"c":278.71,"h":282.78,"l":276.6,"n":22736,"o":280.04,"t":"2024-12-27T05:00:00Z","v":976968,"vw":278.729437},{"c":275.14,"h":277.71,"l":273.5814,"n":28315,"o":277.71,"t":"2024-12-30T05:00:00Z","v":1271115,"vw":275.467443},{"c":276.14,"h":277.99,"l":273.85,"n":23308,"o":276,"t":"2024-12-31T05:00:00Z","v":1222384,"vw":275.771041},{"c":274.49,"h":278.99,"l":274.05,"n":25339,"o":278.82,"t":"2025-01-02T05:00:00Z","v":1020311,"vw":275.028317},{"c":280.7,"h":282.02,"l":273.73,"n":28507,"o":275.53,"t":"2025-01-03T05:00:00Z","v":1333151,"vw":280.142837},{"c":279.66,"h":284.25,"l":278.01,"n":24926,"o":278.57,"t":"2025-01-06T05:00:00Z","v":1373729,"vw":280.63401},{"c":279.93,"h":282.94,"l":278.19,"n":20611,"o":281.38,"t":"2025-01-07T05:00:00Z","v":1033470,"vw":280.124111},{"c":279.32,"h":279.58,"l":276,"n":24157,"o":278.3,"t":"2025-01-08T05:00:00Z","v":1013335,"vw":278.754203},{"c":278.99,"h":281.6896,"l":275,"n":28194,"o":277.06,"t":"2025-01-10T05:00:00Z","v":1527171,"vw":278.891594},{"c":282.45,"h":282.7,"l":279.7,"n":28069,"o":281.31,"t":"2025-01-13T05:00:00Z","v":1892529,"vw":281.743921},{"c":285.03,"h":285.7,"l":280.85,"n":30479,"o":282,"t":"2025-01-14T05:00:00Z","v":2173540,"vw":283.582469},{"c":284.58,"h":285.2375,"l":280.15,"n":32454,"o":284.25,"t":"2025-01-15T05:00:00Z","v":1711969,"vw":283.312983},{"c":280.97,"h":281.6447,"l":275.46,"n":35631,"o":280.07,"t":"2025-01-16T05:00:00Z","v":2013297,"vw":279.947726},{"c":283.99,"h":286.39,"l":279.47,"n":31223,"o":281.09,"t":"2025-01-17T05:00:00Z","v":1899951,"vw":283.567779},{"c":288.59,"h":288.6,"l":283,"n":29445,"o":283.99,"t":"2025-01-21T05:00:00Z","v":1634384,"vw":287.751358},{"c":289.04,"h":290.795,"l":285.685,"n":29970,"o":287.18,"t":"2025-01-22T05:00:00Z","v":1383996,"vw":289.167964},{"c":294.99,"h":296.6,"l":288.67,"n":35843,"o":291.83,"t":"2025-01-23T05:00:00Z","v":1693119,"vw":294.07466},{"c":293.64,"h":298,"l":293.28,"n":29779,"o":294.3,"t":"2025-01-24T05:00:00Z","v":1398100,"vw":294.46395},{"c":305.72,"h":306.43,"l":294.75,"n":42327,"o":295,"t":"2025-01-27T05:00:00Z","v":1918097,"vw":303.963665},{"c":302.82,"h":308.64,"l":301.14,"n":35672,"o":306.12,"t":"2025-01-28T05:00:00Z","v":1610316,"vw":303.024744},{"c":303.31,"h":305.76,"l":301.47,"n":35709,"o":303.29,"t":"2025-01-29T05:00:00Z","v":1793785,"vw":303.349104},{"c":282.98,"h":282.99,"l":268.99,"n":95510,"o":275,"t":"2025-01-30T05:00:00Z","v":5487862,"vw":278.383093},{"c":294.21,"h":299.72,"l":282.03,"n":72624,"o":284.71,"t":"2025-01-31T05:00:00Z","v":3531997,"vw":294.363005},{"c":292.46,"h":302.335,"l":290.74,"n":39666,"o":292.12,"t":"2025-02-03T05:00:00Z","v":1966081,"vw":294.151379},{"c":291.46,"h":296,"l":286.7,"n":31078,"o":289.32,"t":"2025-02-04T05:00:00Z","v":1830514,"vw":292.521356},{"c":293.31,"h":293.83,"l":288.86,"n":30525,"o":290.64,"t":"2025-02-05T05:00:00Z","v":1781814,"vw":292.438722},{"c":287.23,"h":291.18,"l":286.115,"n":32520,"o":289.49,"t":"2025-02-06T05:00:00Z","v":1820775,"vw":287.989658},{"c":286.71,"h":289.71,"l":285.265,"n":26543,"o":288.24,"t":"2025-02-07T05:00:00Z","v":1261624,"vw":287.617212},{"c":292.82,"h":293.83,"l":286.925,"n":30429,"o":288.4,"t":"2025-02-10T05:00:00Z","v":2125564,"vw":291.99303},{"c":295.24,"h":295.61,"l":290.7,"n":24860,"o":292,"t":"2025-02-11T05:00:00Z","v":1202795,"vw":293.4967},{"c":292.69,"h":302.97,"l":290.18,"n":30584,"o":295.61,"t":"2025-02-12T05:00:00Z","v":1712699,"vw":293.41691},{"c":299.82,"h":300.57,"l":293.33,"n":27935,"o":293.72,"t":"2025-02-13T05:00:00Z","v":1670815,"vw":298.712642},{"c":292.32,"h":301.5988,"l":291.85,"n":30723,"o":299.12,"t":"2025-02-14T05:00:00Z","v":1579582,"vw":295.878874},{"c":294.75,"h":296.7,"l":288.49,"n":27944,"o":291.33,"t":"2025-02-18T05:00:00Z","v":1791198,"vw":294.370489},{"c":297.23,"h":299.63,"l":293.32,"n":26431,"o":294.18,"t":"2025-02-19T05:00:00Z","v":1734430,"vw":297.692911},{"c":299.68,"h":301.66,"l":296.19,"n":30280,"o":296.19,"t":"2025-02-20T05:00:00Z","v":1269997,"vw":299.615823},{"c":299.81,"h":304.01,"l":293.8472,"n":37742,"o":294.49,"t":"2025-02-21T05:00:00Z","v":2213915,"vw":300.44828},{"c":301.02,"h":303.33,"l":294.01,"n":32125,"o":298.74,"t":"2025-02-24T05:00:00Z","v":2494819,"vw":300.78131},{"c":313.9,"h":315.16,"l":301.31,"n":47627,"o":302.21,"t":"2025-02-25T05:00:00Z","v":3039591,"vw":311.477437},{"c":305.34,"h":312.97,"l":303.37,"n":35608,"o":310.45,"t":"2025-02-26T05:00:00Z","v":1910799,"vw":306.114429},{"c":302.92,"h":309.225,"l":302.63,"n":31812,"o":307.16,"t":"2025-02-27T05:00:00Z","v":1729067,"vw":304.221369},{"c":308.85,"h":309.09,"l":302.62,"n":29821,"o":303.45,"t":"2025-02-28T05:00:00Z","v":2025669,"vw":307.275798},{"c":311.51,"h":314.65,"l":307.11,"n":39537,"o":308.12,"t":"2025-03-03T05:00:00Z","v":2036290,"vw":310.802621},{"c":308.86,"h":317.37,"l":308.4,"n":35895,"o":312.28,"t":"2025-03-04T05:00:00Z","v":1547301,"vw":311.306309},{"c":309.83,"h":312.23,"l":305.76,"n":26147,"o":305.87,"t":"2025-03-05T05:00:00Z","v":1313843,"vw":309.486405},{"c":315.63,"h":317.115,"l":308.185,"n":33132,"o":309.57,"t":"2025-03-06T05:00:00Z","v":1607580,"vw":313.8535},{"c":321.02,"h":325.21,"l":313.9,"n":40503,"o":314.14,"t":"2025-03-07T05:00:00Z","v":2193493,"vw":321.282334},{"c":326.68,"h":332.9,"l":319.1874,"n":53991,"o":321.9,"t":"2025-03-10T04:00:00Z","v":2746896,"vw":327.819992},{"c":317.87,"h":327.65,"l":316.33,"n":49509,"o":327.65,"t":"2025-03-11T04:00:00Z","v":1963989,"vw":319.575775},{"c":311.05,"h":318.98,"l":307.77,"n":36523,"o":316.93,"t":"2025-03-12T04:00:00Z","v":1844116,"vw":311.104822},{"c":311.99,"h":315.06,"l":309.7,"n":30668,"o":312.46,"t":"2025-03-13T04:00:00Z","v":1463357,"vw":311.910501},{"c":312.9,"h":315.7259,"l":309.55,"n":27936,"o":310.35,"t":"2025-03-14T04:00:00Z","v":1352653,"vw":313.14285},{"c":316.8,"h":318.18,"l":312.05,"n":25053,"o":313.05,"t":"2025-03-17T04:00:00Z","v":1139455,"vw":316.270828},{"c":322.43,"h":322.98,"l":316.39,"n":28129,"o":318.69,"t":"2025-03-18T04:00:00Z","v":1348455,"vw":321.064208},{"c":320.83,"h":323,"l":317.28,"n":32990,"o":320.81,"t":"2025-03-19T04:00:00Z","v":1432112,"vw":320.534872},{"c":321.39,"h":324.06,"l":319.24,"n":26382,"o":321,"t":"2025-03-20T04:00:00Z","v":1181010,"vw":321.613473},{"c":316.65,"h":324,"l":316.01,"n":32084,"o":321.71,"t":"2025-03-21T04:00:00Z","v":3554964,"vw":317.646543},{"c":320.4,"h":321.01,"l":315.68,"n":26087,"o":317.46,"t":"2025-03-24T04:00:00Z","v":1287842,"vw":319.493181},{"c":316.84,"h":321.51,"l":313.4,"n":25471,"o":321.46,"t":"2025-03-25T04:00:00Z","v":1172138,"vw":316.945779},{"c":321.23,"h":322.89,"l":316.9,"n":25040,"o":317.99,"t":"2025-03-26T04:00:00Z","v":1200591,"vw":320.640273},{"c":324.74,"h":327.265,"l":319.82,"n":25690,"o":322.5,"t":"2025-03-27T04:00:00Z","v":1285358,"vw":325.31178},{"c":325.04,"h":329.99,"l":324.2486,"n":25949,"o":325.79,"t":"2025-03-28T04:00:00Z","v":1105941,"vw":325.919897},{"c":329,"h":332.24,"l":325.625,"n":36520,"o":325.89,"t":"2025-03-31T04:00:00Z","v":2128613,"vw":329.148212},{"c":331,"h":333.25,"l":328.51,"n":31780,"o":330.6,"t":"2025-04-01T04:00:00Z","v":1669142,"vw":331.071344},{"c":331.92,"h":332.65,"l":327.48,"n":30165,"o":329.63,"t":"2025-04-02T04:00:00Z","v":1108320,"vw":331.189264},{"c":338.45,"h":342.57,"l":329.955,"n":53197,"o":331.8,"t":"2025-04-03T04:00:00Z","v":2403946,"vw":339.303357},{"c":322.4,"h":343.91,"l":321,"n":74772,"o":336.27,"t":"2025-04-04T04:00:00Z","v":3801020,"vw":328.676781},{"c":315.39,"h":320.96,"l":307.835,"n":58557,"o":317.56,"t":"2025-04-07T04:00:00Z","v":2918621,"vw":314.479346},{"c":313.84,"h":326,"l":311.29,"n":55879,"o":324.81,"t":"2025-04-08T04:00:00Z","v":2483367,"vw":316.712269},{"c":319.99,"h":325.2725,"l":309.06,"n":51781,"o":311.79,"t":"2025-04-09T04:00:00Z","v":2462977,"vw":318.036524},{"c":327.27,"h":331.57,"l":318.07,"n":46932,"o":320.67,"t":"2025-04-10T04:00:00Z","v":2021432,"vw":325.957722},{"c":330.19,"h":332.78,"l":323.12,"n":37721,"o":323.73,"t":"2025-04-11T04:00:00Z","v":1728185,"vw":329.101655},{"c":329.2,"h":331.155,"l":326.03,"n":30121,"o":329.83,"t":"2025-04-14T04:00:00Z","v":1442405,"vw":328.734605},{"c":328.63,"h":330.105,"l":326.52,"n":24976,"o":329.97,"t":"2025-04-15T04:00:00Z","v":1082596,"vw":328.677321},{"c":329.44,"h":335.16,"l":327.74,"n":32998,"o":330.01,"t":"2025-04-16T04:00:00Z","v":1311509,"vw":331.361636},{"c":330.13,"h":333.51,"l":324.45,"n":50724,"o":324.45,"t":"2025-04-17T04:00:00Z","v":2847243,"vw":328.659433},{"c":324.77,"h":331.87,"l":322.11,"n":32877,"o":330.8,"t":"2025-04-21T04:00:00Z","v":1409139,"vw":325.092362},{"c":337.07,"h":337.39,"l":325.21,"n":37978,"o":325.21,"t":"2025-04-22T04:00:00Z","v":1852365,"vw":333.995596},{"c":336.69,"h":341.59,"l":333.4,"n":34378,"o":336.58,"t":"2025-04-23T04:00:00Z","v":1782706,"vw":336.634647},{"c":335.7,"h":337.21,"l":332.03,"n":26752,"o":335.7,"t":"2025-04-24T04:00:00Z","v":1341368,"vw":335.394059},{"c":335.36,"h":336.76,"l":331.21,"n":31888,"o":336.76,"t":"2025-04-25T04:00:00Z","v":1400119,"vw":334.431489},{"c":334.82,"h":339.67,"l":333.02,"n":28751,"o":335.65,"t":"2025-04-28T04:00:00Z","v":1347244,"vw":335.003335},{"c":337.21,"h":338.93,"l":333.57,"n":29465,"o":335.22,"t":"2025-04-29T04:00:00Z","v":1272156,"vw":336.538912},{"c":340.04,"h":342.91,"l":335.69,"n":32137,"o":341.02,"t":"2025-04-30T04:00:00Z","v":1562974,"vw":339.377704},{"c":335.18,"h":341.4,"l":334.655,"n":43916,"o":339.71,"t":"2025-05-01T04:00:00Z","v":1987791,"vw":337.153952},{"c":334.75,"h":350,"l":330,"n":49863,"o":344.025,"t":"2025-05-02T04:00:00Z","v":2471764,"vw":335.436525},{"c":333.01,"h":337.0545,"l":332.62,"n":31000,"o":337.01,"t":"2025-05-05T04:00:00Z","v":1472607,"vw":333.932918},{"c":333.82,"h":337,"l":331.9355,"n":38027,"o":332.88,"t":"2025-05-06T04:00:00Z","v":1825904,"vw":334.034712},{"c":334.44,"h":335.87,"l":331.32,"n":31804,"o":335,"t":"2025-05-07T04:00:00Z","v":1325064,"vw":334.195677},{"c":333.11,"h":337.25,"l":330.21,"n":30321,"o":333.08,"t":"2025-05-08T04:00:00Z","v":1322303,"vw":334.482684},{"c":333.46,"h":335.42,"l":331.84,"n":22322,"o":333.19,"t":"2025-05-09T04:00:00Z","v":787938,"vw":333.653058},{"c":315.74,"h":328.255,"l":309.59,"n":78075,"o":324.08,"t":"2025-05-12T04:00:00Z","v":3560738,"vw":315.953502},{"c":301.89,"h":310.25,"l":301.48,"n":64720,"o":309.59,"t":"2025-05-13T04:00:00Z","v":3144364,"vw":304.157927},{"c":303.35,"h":307.16,"l":302.11,"n":47867,"o":305.25,"t":"2025-05-14T04:00:00Z","v":2517211,"vw":303.825012},{"c":308.86,"h":308.97,"l":296.26,"n":52825,"o":303.22,"t":"2025-05-15T04:00:00Z","v":2723351,"vw":304.169497},{"c":320.94,"h":320.97,"l":307.78,"n":39648,"o":309.4,"t":"2025-05-16T04:00:00Z","v":2056251,"vw":316.797135},{"c":321.96,"h":322.88,"l":318,"n":29533,"o":320.55,"t":"2025-05-19T04:00:00Z","v":1242737,"vw":321.583797},{"c":325,"h":325.48,"l":322.3605,"n":32586,"o":323.85,"t":"2025-05-20T04:00:00Z","v":1329732,"vw":324.564164},{"c":317.09,"h":326,"l":317.01,"n":29680,"o":322.63,"t":"2025-05-21T04:00:00Z","v":984422,"vw":318.696037},{"c":312.68,"h":316.46,"l":310.2,"n":38724,"o":315.91,"t":"2025-05-22T04:00:00Z","v":1699864,"vw":313.23269},{"c":315.99,"h":316.59,"l":310.51,"n":34360,"o":314.2,"t":"2025-05-23T04:00:00Z","v":1667846,"vw":314.466109},{"c":315.28,"h":316.99,"l":311.7,"n":33438,"o":316.9,"t":"2025-05-27T04:00:00Z","v":1573804,"vw":314.939644},{"c":310.86,"h":315.8,"l":310.285,"n":30404,"o":314.98,"t":"2025-05-28T04:00:00Z","v":1157468,"vw":312.211692},{"c":312.05,"h":312.1,"l":308.39,"n":31193,"o":310,"t":"2025-05-29T04:00:00Z","v":1745737,"vw":311.032246},{"c":316.64,"h":319.25,"l":310.05,"n":36974,"o":312.28,"t":"2025-05-30T04:00:00Z","v":2732238,"vw":316.649259},{"c":314.99,"h":319.95,"l":312.18,"n":30661,"o":315.6,"t":"2025-06-02T04:00:00Z","v":1247849,"vw":314.434236},{"c":311.67,"h":315,"l":310.3,"n":28577,"o":312.31,"t":"2025-06-03T04:00:00Z","v":1321064,"vw":311.606678},{"c":310.12,"h":312.8,"l":309.71,"n":26574,"o":311.26,"t":"2025-06-04T04:00:00Z","v":991227,"vw":310.817224},{"c":311.02,"h":312.99,"l":309.2101,"n":25138,"o":310.58,"t":"2025-06-05T04:00:00Z","v":1682932,"vw":311.138702},{"c":312.18,"h":312.51,"l":309.5,"n":35242,"o":311.64,"t":"2025-06-06T04:00:00Z","v":2048289,"vw":311.165497},{"c":311.4,"h":314.155,"l":309.05,"n":37873,"o":310.84,"t":"2025-06-09T04:00:00Z","v":2313185,"vw":311.59093},{"c":313.62,"h":318.13,"l":311.05,"n":38214,"o":312.8,"t":"2025-06-10T04:00:00Z","v":2228284,"vw":313.922989},{"c":310.2,"h":315.855,"l":309.48,"n":49259,"o":314.7,"t":"2025-06-11T04:00:00Z","v":2210123,"vw":311.589412},{"c":315.37,"h":315.825,"l":308.375,"n":36542,"o":311.06,"t":"2025-06-12T04:00:00Z","v":2074449,"vw":312.896282},{"c":317.4,"h":318.71,"l":313.75,"n":38036,"o":315.03,"t":"2025-06-13T04:00:00Z","v":1866266,"vw":316.592841},{"c":314.44,"h":318.03,"l":309.81,"n":32674,"o":317.33,"t":"2025-06-16T04:00:00Z","v":1225918,"vw":313.835229},{"c":312.51,"h":315.645,"l":311.14,"n":26190,"o":313.3,"t":"2025-06-17T04:00:00Z","v":1114485,"vw":312.927966},{"c":314.4,"h":316.04,"l":311.08,"n":26144,"o":312.26,"t":"2025-06-18T04:00:00Z","v":1170309,"vw":314.553832},{"c":314.35,"h":316.58,"l":311.96,"n":29451,"o":314.13,"t":"2025-06-20T04:00:00Z","v":3249878,"vw":314.261667},{"c":316.97,"h":317.45,"l":313.1,"n":26543,"o":315,"t":"2025-06-23T04:00:00Z","v":1248232,"vw":315.799599},{"c":316.83,"h":317.77,"l":313.235,"n":24159,"o":314.95,"t":"2025-06-24T04:00:00Z","v":1328293,"vw":316.536347},{"c":316,"h":317.27,"l":310.82,"n":31178,"o":314.88,"t":"2025-06-25T04:00:00Z","v":1434891,"vw":315.055463},{"c":330,"h":331.87,"l":316.725,"n":51696,"o":317.61,"t":"2025-06-26T04:00:00Z","v":2453702,"vw":328.422326},{"c":326.31,"h":332.57,"l":325.96,"n":41428,"o":329,"t":"2025-06-27T04:00:00Z","v":3402335,"vw":327.732685},{"c":330.58,"h":330.83,"l":325.56,"n":48816,"o":325.95,"t":"2025-06-30T04:00:00Z","v":4328635,"vw":328.752687},{"c":334.39,"h":338.8899,"l":330.615,"n":40580,"o":331.92,"t":"2025-07-01T04:00:00Z","v":2684077,"vw":335.138058},{"c":320.39,"h":332.2876,"l":320.25,"n":54106,"o":330.45,"t":"2025-07-02T04:00:00Z","v":2925969,"vw":324.073676},{"c":319.75,"h":323.096,"l":318.68,"n":22358,"o":320.34,"t":"2025-07-03T04:00:00Z","v":852424,"vw":319.93153},{"c":313.63,"h":320.92,"l":310.535,"n":35886,"o":320.92,"t":"2025-07-07T04:00:00Z","v":1397186,"vw":314.309356},{"c":312,"h":314.6,"l":310.61,"n":35533,"o":311.82,"t":"2025-07-08T04:00:00Z","v":1599366,"vw":312.420394},{"c":309.78,"h":312.49,"l":306.78,"n":27034,"o":312.49,"t":"2025-07-09T04:00:00Z","v":983956,"vw":309.333048},{"c":308.78,"h":311.82,"l":306.335,"n":26902,"o":308,"t":"2025-07-10T04:00:00Z","v":989554,"vw":308.782104},{"c":303.27,"h":307.2308,"l":302.07,"n":37078,"o":306,"t":"2025-07-11T04:00:00Z","v":1590773,"vw":303.374451},{"c":303.06,"h":304.36,"l":301,"n":27996,"o":303.43,"t":"2025-07-14T04:00:00Z","v":926317,"vw":302.705716},{"c":302.44,"h":305.08,"l":299.54,"n":30201,"o":303.76,"t":"2025-07-15T04:00:00Z","v":1139785,"vw":302.107525},{"c":305.82,"h":306.46,"l":300.01,"n":32882,"o":301.64,"t":"2025-07-16T04:00:00Z","v":1416163,"vw":304.57077},{"c":298.28,"h":304.24,"l":295.935,"n":36394,"o":303.21,"t":"2025-07-17T04:00:00Z","v":1696496,"vw":299.443633},{"c":295.71,"h":298.79,"l":293.272,"n":43626,"o":298.79,"t":"2025-07-18T04:00:00Z","v":2071591,"vw":295.664905},{"c":294.8,"h":297.5605,"l":293.53,"n":40566,"o":296.32,"t":"2025-07-21T04:00:00Z","v":2004333,"vw":295.05919},{"c":300.05,"h":302.89,"l":295.355,"n":36533,"o":295.8,"t":"2025-07-22T04:00:00Z","v":1392397,"vw":300.447618},{"c":304.34,"h":304.8,"l":300.74,"n":36110,"o":301.19,"t":"2025-07-23T04:00:00Z","v":1443554,"vw":303.294912},{"c":293.93,"h":303,"l":293.0401,"n":40903,"o":300,"t":"2025-07-24T04:00:00Z","v":1652520,"vw":295.829079},{"c":296.37,"h":298.849,"l":294,"n":33800,"o":294.67,"t":"2025-07-25T04:00:00Z","v":1326049,"vw":296.238808},{"c":292.39,"h":296.015,"l":290.92,"n":30593,"o":294.69,"t":"2025-07-28T04:00:00Z","v":1193704,"vw":292.878845},{"c":292.17,"h":297.4,"l":285.81,"n":36328,"o":290.19,"t":"2025-07-29T04:00:00Z","v":1808320,"vw":292.960771},{"c":297.86,"h":298.71,"l":287.46,"n":47491,"o":289.81,"t":"2025-07-30T04:00:00Z","v":2649670,"vw":296.872088},{"c":267.38,"h":297.5,"l":264.22,"n":90432,"o":293.19,"t":"2025-07-31T04:00:00Z","v":5452433,"vw":274.259691},{"c":262.23,"h":271,"l":256.89,"n":72737,"o":269.49,"t":"2025-08-01T04:00:00Z","v":3429121,"vw":261.968642},{"c":266.59,"h":267.54,"l":260.1201,"n":50803,"o":262.22,"t":"2025-08-04T04:00:00Z","v":2498437,"vw":265.342682},{"c":270.74,"h":276.59,"l":267.31,"n":56995,"o":268.25,"t":"2025-08-05T04:00:00Z","v":3150026,"vw":271.360236},{"c":269.96,"h":274.6,"l":266.29,"n":46080,"o":270.78,"t":"2025-08-06T04:00:00Z","v":2153953,"vw":270.097073},{"c":271,"h":272.19,"l":267.57,"n":41914,"o":270,"t":"2025-08-07T04:00:00Z","v":1964191,"vw":270.363828},{"c":274.9,"h":275.64,"l":269.99,"n":31766,"o":270,"t":"2025-08-08T04:00:00Z","v":1518326,"vw":274.198108},{"c":277.04,"h":279.524,"l":274.71,"n":32605,"o":275.43,"t":"2025-08-11T04:00:00Z","v":1609656,"vw":277.023203},{"c":280.47,"h":281.731,"l":274.76,"n":31458,"o":275.06,"t":"2025-08-12T04:00:00Z","v":1600559,"vw":280.240841},{"c":287.1,"h":287.39,"l":281.34,"n":31107,"o":282.97,"t":"2025-08-13T04:00:00Z","v":1410109,"vw":286.287419},{"c":290.35,"h":291.995,"l":281.11,"n":40813,"o":281.36,"t":"2025-08-14T04:00:00Z","v":1990826,"vw":289.173668},{"c":296.86,"h":300.1799,"l":293.92,"n":47932,"o":295.25,"t":"2025-08-15T04:00:00Z","v":2918171,"vw":297.340034},{"c":298.32,"h":303.12,"l":297.5,"n":38086,"o":298.24,"t":"2025-08-18T04:00:00Z","v":1961557,"vw":299.635451},{"c":302.11,"h":302.59,"l":298,"n":32461,"o":299.05,"t":"2025-08-19T04:00:00Z","v":1482105,"vw":301.088602},{"c":304.57,"h":305.67,"l":301.3,"n":29776,"o":303.35,"t":"2025-08-20T04:00:00Z","v":1588118,"vw":304.216427},{"c":300.95,"h":305.2944,"l":300.69,"n":28164,"o":304.39,"t":"2025-08-21T04:00:00Z","v":999198,"vw":302.07719},{"c":304.35,"h":308.42,"l":302.42,"n":26362,"o":302.66,"t":"2025-08-22T04:00:00Z","v":1127505,"vw":305.315953},{"c":300.76,"h":304.14,"l":298.78,"n":28369,"o":304.14,"t":"2025-08-25T04:00:00Z","v":1051852,"vw":300.543133},{"c":300.32,"h":301.11,"l":297.945,"n":34137,"o":300.14,"t":"2025-08-26T04:00:00Z","v":2487041,"vw":300.067053},{"c":299.95,"h":301.59,"l":298.28,"n":24278,"o":301.28,"t":"2025-08-27T04:00:00Z","v":994843,"vw":299.793505},{"c":299,"h":299.5,"l":294.86,"n":33508,"o":299.15,"t":"2025-08-28T04:00:00Z","v":1949222,"vw":297.667163},{"c":300.87,"h":302.97,"l":298.35,"n":28001,"o":299.84,"t":"2025-08-29T04:00:00Z","v":1587939,"vw":301.208884},{"c":300.72,"h":306.34,"l":300.14,"n":33018,"o":301.28,"t":"2025-09-02T04:00:00Z","v":1431170,"vw":301.827684},{"c":300.48,"h":301.125,"l":297.77,"n":28347,"o":299.99,"t":"2025-09-03T04:00:00Z","v":1514099,"vw":300.086794},{"c":304.03,"h":304.04,"l":296.28,"n":33802,"o":299.26,"t":"2025-09-04T04:00:00Z","v":1556491,"vw":302.70577},{"c":305.31,"h":307.55,"l":303.28,"n":26213,"o":303.63,"t":"2025-09-05T04:00:00Z","v":1156090,"vw":305.557851},{"c":300.89,"h":306.59,"l":299.26,"n":26818,"o":306.59,"t":"2025-09-08T04:00:00Z","v":1210091,"vw":301.266262},{"c":302.01,"h":304.77,"l":300.15,"n":25954,"o":302.67,"t":"2025-09-09T04:00:00Z","v":1230151,"vw":302.413794},{"c":302.44,"h":303.9676,"l":299.03,"n":28188,"o":300.65,"t":"2025-09-10T04:00:00Z","v":1574098,"vw":301.65946},{"c":305.87,"h":307.58,"l":303.0001,"n":32286,"o":304.48,"t":"2025-09-11T04:00:00Z","v":1443650,"vw":305.740786},{"c":302.76,"h":308.3,"l":302.61,"n":25014,"o":304.73,"t":"2025-09-12T04:00:00Z","v":1107074,"vw":304.657265},{"c":297.14,"h":303.5,"l":295.73,"n":28195,"o":302.99,"t":"2025-09-15T04:00:00Z","v":1053812,"vw":297.738942},{"c":294.21,"h":298.76,"l":292.32,"n":36491,"o":297.25,"t":"2025-09-16T04:00:00Z","v":1661168,"vw":294.293355},{"c":296.59,"h":299.7,"l":294.84,"n":27865,"o":294.97,"t":"2025-09-17T04:00:00Z","v":1256569,"vw":297.256979},{"c":293.76,"h":297.24,"l":293.255,"n":29661,"o":296.21,"t":"2025-09-18T04:00:00Z","v":1179598,"vw":294.351316},{"c":290.36,"h":294.94,"l":287.06,"n":31999,"o":293.83,"t":"2025-09-19T04:00:00Z","v":2573933,"vw":291.168741},{"c":288.62,"h":290.1,"l":287.36,"n":31937,"o":290.1,"t":"2025-09-22T04:00:00Z","v":1340262,"vw":288.691909},{"c":290.08,"h":292.08,"l":287.016,"n":27730,"o":288.77,"t":"2025-09-23T04:00:00Z","v":1447404,"vw":290.387179},{"c":291.43,"h":292.499,"l":288.72,"n":28043,"o":288.72,"t":"2025-09-24T04:00:00Z","v":1348490,"vw":291.361233},{"c":284.06,"h":293.01,"l":282.8,"n":34273,"o":292.97,"t":"2025-09-25T04:00:00Z","v":1571430,"vw":285.101168},{"c":286.17,"h":286.78,"l":284.66,"n":28220,"o":285.27,"t":"2025-09-26T04:00:00Z","v":1468578,"vw":285.885061},{"c":286.64,"h":287.73,"l":283.57,"n":24755,"o":285.1,"t":"2025-09-29T04:00:00Z","v":1218014,"vw":286.404458},{"c":288.25,"h":292.45,"l":286.45,"n":34744,"o":286.82,"t":"2025-09-30T04:00:00Z","v":1692845,"vw":288.612245},{"c":291.65,"h":292.53,"l":286.3666,"n":35743,"o":287.98,"t":"2025-10-01T04:00:00Z","v":1788285,"vw":290.998384},{"c":296.98,"h":297.07,"l":288.1,"n":33567,"o":290.01,"t":"2025-10-02T04:00:00Z","v":1699579,"vw":295.661988},{"c":311,"h":315.47,"l":295.95,"n":57146,"o":296.775,"t":"2025-10-03T04:00:00Z","v":2836998,"vw":310.776028},{"c":302.99,"h":311.295,"l":301.39,"n":39841,"o":310,"t":"2025-10-06T04:00:00Z","v":1555272,"vw":305.108344},{"c":307.14,"h":309.25,"l":302.79,"n":30813,"o":302.79,"t":"2025-10-07T04:00:00Z","v":1037937,"vw":307.032092},{"c":306.76,"h":310.88,"l":305.18,"n":26632,"o":308,"t":"2025-10-08T04:00:00Z","v":1172186,"vw":307.080898},{"c":306.13,"h":312.18,"l":305.125,"n":26686,"o":307.69,"t":"2025-10-09T04:00:00Z","v":1153887,"vw":307.28906},{"c":300.73,"h":308.46,"l":300,"n":28638,"o":307.5,"t":"2025-10-10T04:00:00Z","v":1108369,"vw":303.17229},{"c":295.41,"h":301.3498,"l":295.12,"n":27301,"o":298.75,"t":"2025-10-13T04:00:00Z","v":845793,"vw":296.812089},{"c":302.13,"h":303.875,"l":296.12,"n":28356,"o":296.33,"t":"2025-10-14T04:00:00Z","v":1073899,"vw":301.418317},{"c":294.57,"h":301.17,"l":292.08,"n":29170,"o":299.29,"t":"2025-10-15T04:00:00Z","v":986610,"vw":295.472233},{"c":291.07,"h":296.25,"l":289.71,"n":26831,"o":294.02,"t":"2025-10-16T04:00:00Z","v":1029038,"vw":291.721666},{"c":299.27,"h":299.915,"l":290.5163,"n":33213,"o":291.75,"t":"2025-10-17T04:00:00Z","v":1729881,"vw":297.297026},{"c":306.84,"h":308.695,"l":299.385,"n":35743,"o":299.93,"t":"2025-10-20T04:00:00Z","v":1608871,"vw":306.371258},{"c":307.5,"h":309.595,"l":304.11,"n":26543,"o":306.51,"t":"2025-10-21T04:00:00Z","v":1381152,"vw":307.69073},{"c":307.87,"h":311.05,"l":303.68,"n":26679,"o":307.54,"t":"2025-10-22T04:00:00Z","v":923345,"vw":308.217092},{"c":305.07,"h":306,"l":300.5,"n":30167,"o":306,"t":"2025-10-23T04:00:00Z","v":1214277,"vw":304.102815},{"c":301.78,"h":306.43,"l":300.08,"n":33837,"o":306.43,"t":"2025-10-24T04:00:00Z","v":1318276,"vw":302.34501},{"c":309.18,"h":309.71,"l":301,"n":31851,"o":301.45,"t":"2025-10-27T04:00:00Z","v":1374998,"vw":307.806648},{"c":308.41,"h":311.34,"l":306.235,"n":30523,"o":309.63,"t":"2025-10-28T04:00:00Z","v":1173587,"vw":309.064918},{"c":299.12,"h":306.01,"l":298.22,"n":43142,"o":305.92,"t":"2025-10-29T04:00:00Z","v":1992371,"vw":301.212909},{"c":247.1,"h":273.32,"l":245.61,"n":178087,"o":265,"t":"2025-10-30T04:00:00Z","v":9349022,"vw":255.662368},{"c":244.41,"h":248.525,"l":240.67,"n":92345,"o":248.06,"t":"2025-10-31T04:00:00Z","v":5144682,"vw":244.730236},{"c":258.62,"h":261.06,"l":239.51,"n":104436,"o":242.74,"t":"2025-11-03T05:00:00Z","v":5479629,"vw":250.150964},{"c":264.66,"h":264.8,"l":256,"n":81474,"o":257.7,"t":"2025-11-04T05:00:00Z","v":3686454,"vw":262.398979},{"c":259.58,"h":266.18,"l":259.465,"n":63626,"o":261.46,"t":"2025-11-05T05:00:00Z","v":3202224,"vw":262.050926},{"c":256.38,"h":264.57,"l":255.67,"n":71360,"o":259.58,"t":"2025-11-06T05:00:00Z","v":2882191,"vw":259.25468},{"c":264.58,"h":265.88,"l":255.5275,"n":62987,"o":257,"t":"2025-11-07T05:00:00Z","v":3025532,"vw":262.844126},{"c":258.16,"h":263.585,"l":256.52,"n":60155,"o":261.1,"t":"2025-11-10T05:00:00Z","v":2543365,"vw":258.882855},{"c":268,"h":269.15,"l":259.51,"n":59573,"o":260.255,"t":"2025-11-11T05:00:00Z","v":3298603,"vw":266.266953},{"c":270.61,"h":276.14,"l":266.5,"n":55615,"o":266.5,"t":"2025-11-12T05:00:00Z","v":2459758,"vw":273.034154},{"c":270.89,"h":275.41,"l":270.29,"n":62317,"o":270.75,"t":"2025-11-13T05:00:00Z","v":2678116,"vw":272.658238},{"c":269.66,"h":273.6,"l":267.69,"n":48072,"o":272,"t":"2025-11-14T05:00:00Z","v":1960476,"vw":269.892946},{"c":271.33,"h":274.61,"l":268.35,"n":52048,"o":269.95,"t":"2025-11-17T05:00:00Z","v":2003422,"vw":271.988717},{"c":272.61,"h":274.21,"l":268.28,"n":43386,"o":270.2,"t":"2025-11-18T05:00:00Z","v":2048275,"vw":272.549677},{"c":271.99,"h":276,"l":271.02,"n":43439,"o":274.75,"t":"2025-11-19T05:00:00Z","v":1732776,"vw":272.736935},{"c":269.6,"h":274.4263,"l":267.515,"n":48903,"o":271.41,"t":"2025-11-20T05:00:00Z","v":2005935,"vw":269.971209},{"c":278.09,"h":280.09,"l":270.22,"n":43485,"o":271.61,"t":"2025-11-21T05:00:00Z","v":1928691,"vw":277.134501},{"c":271.47,"h":281,"l":269.54,"n":52359,"o":278.59,"t":"2025-11-24T05:00:00Z","v":2640372,"vw":272.124256},{"c":278.2,"h":280.19,"l":271.24,"n":36633,"o":273.69,"t":"2025-11-25T05:00:00Z","v":1862085,"vw":277.937518},{"c":278.35,"h":280.59,"l":276,"n":31779,"o":278.2,"t":"2025-11-26T05:00:00Z","v":1103165,"vw":278.831991},{"c":277.28,"h":280.24,"l":277.0459,"n":18622,"o":278.94,"t":"2025-11-28T05:00:00Z","v":562880,"vw":277.890929},{"c":273.57,"h":278.6926,"l":273.27,"n":40121,"o":277.07,"t":"2025-12-01T05:00:00Z","v":1978681,"vw":274.995759},{"c":274.1,"h":276.1199,"l":271.31,"n":38820,"o":274.47,"t":"2025-12-02T05:00:00Z","v":1534571,"vw":273.64195},{"c":270.32,"h":277.96,"l":270.06,"n":48161,"o":276,"t":"2025-12-03T05:00:00Z","v":1925820,"vw":272.577783},{"c":268.42,"h":272.09,"l":266.51,"n":43322,"o":270,"t":"2025-12-04T05:00:00Z","v":1551557,"vw":268.750628},{"c":265.44,"h":269.08,"l":263.87,"n":35869,"o":268.46,"t":"2025-12-05T05:00:00Z","v":1095906,"vw":265.907715},{"c":263.54,"h":265.495,"l":258.27,"n":50809,"o":265.44,"t":"2025-12-08T05:00:00Z","v":2547039,"vw":262.250106},{"c":262.71,"h":266.5,"l":262.44,"n":34694,"o":265.17,"t":"2025-12-09T05:00:00Z","v":1160273,"vw":263.763258},{"c":262.6,"h":264.15,"l":261.25,"n":35920,"o":262.16,"t":"2025-12-10T05:00:00Z","v":1373664,"vw":262.668756},{"c":272.26,"h":273.53,"l":263.79,"n":51707,"o":264.91,"t":"2025-12-11T05:00:00Z","v":2084132,"vw":271.171637},{"c":274.7,"h":275.27,"l":272.4,"n":38557,"o":273.86,"t":"2025-12-12T05:00:00Z","v":1758829,"vw":273.807013},{"c":277.15,"h":278,"l":274.21,"n":43204,"o":276.01,"t":"2025-12-15T05:00:00Z","v":1713732,"vw":276.364766},{"c":276.11,"h":277.68,"l":274.68,"n":36054,"o":277.49,"t":"2025-12-16T05:00:00Z","v":1600233,"vw":276.080701},{"c":273.84,"h":277.51,"l":273.68,"n":41073,"o":275.58,"t":"2025-12-17T05:00:00Z","v":1681148,"vw":274.606959},{"c":274,"h":275.53,"l":270.62,"n":43486,"o":273.13,"t":"2025-12-18T05:00:00Z","v":1678890,"vw":273.383079},{"c":271.89,"h":275.39,"l":270.72,"n":47803,"o":273.48,"t":"2025-12-19T05:00:00Z","v":4195394,"vw":272.45311},{"c":275.6,"h":275.74,"l":268.8,"n":37136,"o":268.99,"t":"2025-12-22T05:00:00Z","v":1420101,"vw":274.534496},{"c":273.75,"h":275.94,"l":273.292,"n":28955,"o":275.43,"t":"2025-12-23T05:00:00Z","v":1013024,"vw":274.235841},{"c":274.86,"h":275.71,"l":272.56,"n":14917,"o":274,"t":"2025-12-24T05:00:00Z","v":578409,"vw":274.734005},{"c":276.51,"h":276.775,"l":273.94,"n":25347,"o":275.16,"t":"2025-12-26T05:00:00Z","v":760231,"vw":275.791127},{"c":276.01,"h":277.8899,"l":275.31,"n":26116,"o":277,"t":"2025-12-29T05:00:00Z","v":992389,"vw":276.15588},{"c":276.48,"h":277.323,"l":275,"n":26588,"o":276.02,"t":"2025-12-30T05:00:00Z","v":787666,"vw":276.307195},{"c":275.23,"h":277.44,"l":274.6,"n":27901,"o":276.51,"t":"2025-12-31T05:00:00Z","v":1200926,"vw":275.951304},{"c":279.12,"h":280.5,"l":274,"n":31537,"o":276.66,"t":"2026-01-02T05:00:00Z","v":1099441,"vw":278.470634},{"c":283.97,"h":285.17,"l":277.15,"n":39513,"o":277.62,"t":"2026-01-05T05:00:00Z","v":1498704,"vw":282.643984},{"c":284.76,"h":289.03,"l":280.755,"n":47444,"o":284.94,"t":"2026-01-06T05:00:00Z","v":1720031,"vw":285.101696},{"c":279.12,"h":287,"l":277.79,"n":49419,"o":287,"t":"2026-01-07T05:00:00Z","v":1947373,"vw":279.640894},{"c":283.91,"h":286.73,"l":279.51,"n":35341,"o":280.31,"t":"2026-01-08T05:00:00Z","v":1398780,"vw":284.609958},{"c":278.95,"h":286.88,"l":278.2,"n":44779,"o":286.53,"t":"2026-01-09T05:00:00Z","v":1696447,"vw":280.33178},{"c":276.02,"h":279.5,"l":270.56,"n":44322,"o":279.5,"t":"2026-01-12T05:00:00Z","v":1616634,"vw":274.53553},{"c":271.81,"h":276.5,"l":270.31,"n":33544,"o":276.49,"t":"2026-01-13T05:00:00Z","v":1014254,"vw":272.051014},{"c":271,"h":276.67,"l":270.96,"n":42354,"o":272.19,"t":"2026-01-14T05:00:00Z","v":1822650,"vw":272.623136},{"c":277.94,"h":278,"l":268.95,"n":45710,"o":271.54,"t":"2026-01-15T05:00:00Z","v":1656823,"vw":275.109295},{"c":272.21,"h":276.96,"l":270.77,"n":37395,"o":276.32,"t":"2026-01-16T05:00:00Z","v":1702745,"vw":272.736539},{"c":271.24,"h":274.4799,"l":268.36,"n":40409,"o":270.57,"t":"2026-01-20T05:00:00Z","v":1512812,"vw":271.73175},{"c":274.91,"h":276.43,"l":270.62,"n":34394,"o":271.54,"t":"2026-01-21T05:00:00Z","v":1212771,"vw":274.710498},{"c":280.39,"h":280.73,"l":274.26,"n":38411,"o":274.75,"t":"2026-01-22T05:00:00Z","v":1427792,"vw":278.938325},{"c":279.2,"h":281.03,"l":277.74,"n":32019,"o":279.99,"t":"2026-01-23T05:00:00Z","v":1024035,"vw":279.042712},{"c":280.41,"h":281.49,"l":277.1,"n":34351,"o":279.5,"t":"2026-01-26T05:00:00Z","v":1323995,"vw":279.930104},{"c":270.09,"h":281.385,"l":269.575,"n":66658,"o":279,"t":"2026-01-27T05:00:00Z","v":2225375,"vw":272.086959},{"c":272.38,"h":273.58,"l":265.75,"n":45054,"o":268.9,"t":"2026-01-28T05:00:00Z","v":1583530,"vw":271.251031},{"c":271.27,"h":276.09,"l":270.17,"n":47255,"o":273.52,"t":"2026-01-29T05:00:00Z","v":1554578,"vw":271.704958},{"c":274.11,"h":274.11,"l":268.45,"n":38997,"o":271.51,"t":"2026-01-30T05:00:00Z","v":1752652,"vw":272.539602},{"c":271.54,"h":275.84,"l":268.7575,"n":46998,"o":272.09,"t":"2026-02-02T05:00:00Z","v":1890562,"vw":271.573457},{"c":275.39,"h":276.71,"l":271.325,"n":40905,"o":271.76,"t":"2026-02-03T05:00:00Z","v":1419867,"vw":275.297916},{"c":271.71,"h":281.87,"l":269.16,"n":83807,"o":269.8,"t":"2026-02-04T05:00:00Z","v":4096185,"vw":275.029047},{"c":284.53,"h":285,"l":273.95,"n":94847,"o":277.2,"t":"2026-02-05T05:00:00Z","v":3927059,"vw":281.638175},{"c":292.05,"h":297.8,"l":283.5,"n":74238,"o":283.72,"t":"2026-02-06T05:00:00Z","v":2866219,"vw":292.92487},{"c":294.4,"h":297,"l":288.7,"n":48468,"o":295,"t":"2026-02-09T05:00:00Z","v":1731067,"vw":293.580589},{"c":287.81,"h":296.8999,"l":287.49,"n":48184,"o":296.65,"t":"2026-02-10T05:00:00Z","v":1814212,"vw":289.707251},{"c":294.73,"h":296.36,"l":283.195,"n":50945,"o":286.95,"t":"2026-02-11T05:00:00Z","v":2434199,"vw":291.292516},{"c":287.61,"h":297,"l":286.5,"n":38317,"o":294.73,"t":"2026-02-12T05:00:00Z","v":1412705,"vw":289.841195},{"c":291.44,"h":293.32,"l":287.63,"n":30383,"o":287.63,"t":"2026-02-13T05:00:00Z","v":1071688,"vw":291.45635},{"c":290.71,"h":297.25,"l":289.41,"n":30810,"o":294.43,"t":"2026-02-17T05:00:00Z","v":1048203,"vw":292.060265},{"c":290.12,"h":292.1299,"l":287.61,"n":27028,"o":290.34,"t":"2026-02-18T05:00:00Z","v":932766,"vw":290.084869},{"c":285.92,"h":290.01,"l":285.29,"n":28829,"o":290.01,"t":"2026-02-19T05:00:00Z","v":830393,"vw":286.48447},{"c":280.31,"h":286.235,"l":277.16,"n":46421,"o":285.64,"t":"2026-02-20T05:00:00Z","v":1943672,"vw":280.315431},{"c":283.18,"h":284.36,"l":278.7201,"n":37346,"o":279.1,"t":"2026-02-23T05:00:00Z","v":1632885,"vw":282.297794},{"c":281,"h":284.72,"l":277.17,"n":42804,"o":283.51,"t":"2026-02-24T05:00:00Z","v":2288138,"vw":280.793724},{"c":284.44,"h":287.09,"l":281.825,"n":36451,"o":283.82,"t":"2026-02-25T05:00:00Z","v":1759950,"vw":284.245809},{"c":288.82,"h":289.59,"l":285.86,"n":34199,"o":286.75,"t":"2026-02-26T05:00:00Z","v":1216074,"vw":288.358665},{"c":289.82,"h":290.38,"l":284.715,"n":35905,"o":287.78,"t":"2026-02-27T05:00:00Z","v":2246246,"vw":288.775056},{"c":290.85,"h":292.32,"l":287.4,"n":34889,"o":288.91,"t":"2026-03-02T05:00:00Z","v":1296010,"vw":289.909865},{"c":283.93,"h":286.43,"l":271.7838,"n":66317,"o":283,"t":"2026-03-03T05:00:00Z","v":2674406,"vw":279.541031},{"c":284.74,"h":285.91,"l":280.8,"n":37898,"o":281.1,"t":"2026-03-04T05:00:00Z","v":1422591,"vw":284.511942},{"c":281.27,"h":282.59,"l":279.1101,"n":42502,"o":280.84,"t":"2026-03-05T05:00:00Z","v":1578276,"vw":281.174881},{"c":271.63,"h":282.39,"l":267.77,"n":58993,"o":282.39,"t":"2026-03-06T05:00:00Z","v":2109878,"vw":271.985777},{"c":269.66,"h":271.25,"l":264.47,"n":46480,"o":268.67,"t":"2026-03-09T04:00:00Z","v":1678380,"vw":268.096021},{"c":262.44,"h":270,"l":262.02,"n":55199,"o":269.87,"t":"2026-03-10T04:00:00Z","v":2045948,"vw":264.21441},{"c":260.87,"h":263.55,"l":258.14,"n":53321,"o":262.41,"t":"2026-03-11T04:00:00Z","v":2058719,"vw":260.357855},{"c":265.88,"h":268.88,"l":263.08,"n":53852,"o":263.28,"t":"2026-03-12T04:00:00Z","v":2087028,"vw":265.835621},{"c":267.19,"h":270.965,"l":265.36,"n":38322,"o":270,"t":"2026-03-13T04:00:00Z","v":1332236,"vw":267.016683},{"c":268.35,"h":269.84,"l":266.02,"n":38311,"o":268.81,"t":"2026-03-16T04:00:00Z","v":1166677,"vw":268.377752},{"c":263.47,"h":271.6,"l":261.135,"n":54731,"o":270.67,"t":"2026-03-17T04:00:00Z","v":2093200,"vw":264.643043},{"c":264.61,"h":268.59,"l":259.21,"n":45596,"o":262.99,"t":"2026-03-18T04:00:00Z","v":1650988,"vw":265.105703},{"c":264.57,"h":268.705,"l":263.33,"n":44077,"o":266.44,"t":"2026-03-19T04:00:00Z","v":1522960,"vw":265.027662},{"c":262.84,"h":266.175,"l":261.01,"n":47404,"o":263.28,"t":"2026-03-20T04:00:00Z","v":3840510,"vw":263.19759},{"c":261.49,"h":265.5,"l":259,"n":51229,"o":265.21,"t":"2026-03-23T04:00:00Z","v":2045500,"vw":261.391409},{"c":265.87,"h":266.76,"l":260.605,"n":35938,"o":262.02,"t":"2026-03-24T04:00:00Z","v":1320249,"vw":265.146681},{"c":270.36,"h":270.95,"l":264.29,"n":44414,"o":266.37,"t":"2026-03-25T04:00:00Z","v":1772371,"vw":269.013517},{"c":272.08,"h":273.11,"l":269.85,"n":39334,"o":269.85,"t":"2026-03-26T04:00:00Z","v":1677360,"vw":271.764368},{"c":261.96,"h":271.79,"l":259.82,"n":52723,"o":271.79,"t":"2026-03-27T04:00:00Z","v":2262277,"vw":263.260786},{"c":258.08,"h":264.79,"l":257.85,"n":58807,"o":264.03,"t":"2026-03-30T04:00:00Z","v":2393618,"vw":259.770679},{"c":266.75,"h":267,"l":258.01,"n":40531,"o":259.5,"t":"2026-03-31T04:00:00Z","v":1510009,"vw":265.004169},{"c":267.32,"h":268.91,"l":265.27,"n":34205,"o":266.55,"t":"2026-04-01T04:00:00Z","v":1158658,"vw":267.440232},{"c":270.02,"h":271.19,"l":265.6501,"n":27032,"o":267.48,"t":"2026-04-02T04:00:00Z","v":905205,"vw":269.664302},{"c":275.69,"h":276.64,"l":269.635,"n":30644,"o":271.19,"t":"2026-04-06T04:00:00Z","v":1045832,"vw":274.994513},{"c":274.25,"h":279,"l":272.67,"n":46493,"o":278.36,"t":"2026-04-07T04:00:00Z","v":1516989,"vw":275.337949},{"c":277.56,"h":277.79,"l":272.475,"n":36262,"o":275.96,"t":"2026-04-08T04:00:00Z","v":1069082,"vw":275.890202},{"c":278.45,"h":279.36,"l":275.785,"n":29942,"o":275.93,"t":"2026-04-09T04:00:00Z","v":908806,"vw":278.116563},{"c":271.25,"h":278.41,"l":271.15,"n":31058,"o":277.87,"t":"2026-04-10T04:00:00Z","v":907657,"vw":272.889945},{"c":275.12,"h":275.14,"l":269.01,"n":31896,"o":270.03,"t":"2026-04-13T04:00:00Z","v":1174131,"vw":273.267899},{"c":272.6,"h":276.3,"l":271.51,"n":30133,"o":273.86,"t":"2026-04-14T04:00:00Z","v":940403,"vw":273.266694},{"c":268.63,"h":271.5347,"l":264.895,"n":44651,"o":270.97,"t":"2026-04-15T04:00:00Z","v":1888330,"vw":268.440089},{"c":276.37,"h":276.47,"l":269.79,"n":38681,"o":270.59,"t":"2026-04-16T04:00:00Z","v":1271454,"vw":274.714581},{"c":278.64,"h":279.9299,"l":274.81,"n":44693,"o":275.55,"t":"2026-04-17T04:00:00Z","v":1899895,"vw":277.96239},{"c":279.92,"h":281,"l":278.11,"n":41451,"o":279.78,"t":"2026-04-20T04:00:00Z","v":1272490,"vw":279.688688},{"c":276.69,"h":285.67,"l":275.91,"n":47068,"o":284,"t":"2026-04-21T04:00:00Z","v":1975863,"vw":278.651801},{"c":274.7,"h":280.82,"l":274.68,"n":36850,"o":277.04,"t":"2026-04-22T04:00:00Z","v":1358676,"vw":276.520716},{"c":279.72,"h":280.36,"l":275.42,"n":44805,"o":276.27,"t":"2026-04-23T04:00:00Z","v":1695377,"vw":278.440398},{"c":275.64,"h":280.21,"l":272.33,"n":47609,"o":279.33,"t":"2026-04-24T04:00:00Z","v":1595720,"vw":274.772334},{"c":282.58,"h":284.435,"l":275.31,"n":43006,"o":275.31,"t":"2026-04-27T04:00:00Z","v":1469026,"vw":282.272241},{"c":284.92,"h":288.9,"l":284.29,"n":39521,"o":284.67,"t":"2026-04-28T04:00:00Z","v":1800982,"vw":286.217351},{"c":292.32,"h":293.26,"l":283.365,"n":49177,"o":283.365,"t":"2026-04-29T04:00:00Z","v":2121148,"vw":290.988048},{"c":290.58,"h":293.77,"l":280.12,"n":61441,"o":293.77,"t":"2026-04-30T04:00:00Z","v":2413307,"vw":289.670829},{"c":282.9,"h":290.14,"l":281.31,"n":45193,"o":289.08,"t":"2026-05-01T04:00:00Z","v":1521191,"vw":283.730843},{"c":279.35,"h":284.05,"l":277.41,"n":47055,"o":283,"t":"2026-05-04T04:00:00Z","v":1598998,"vw":279.785407},{"c":275.66,"h":280.775,"l":274.01,"n":54607,"o":279.24,"t":"2026-05-05T04:00:00Z","v":1842703,"vw":275.703583},{"c":281.98,"h":284.82,"l":275.76,"n":59041,"o":276.52,"t":"2026-05-06T04:00:00Z","v":2580242,"vw":281.940643},{"c":284.04,"h":285.57,"l":280.745,"n":38968,"o":283.3,"t":"2026-05-07T04:00:00Z","v":1202051,"vw":283.719001},{"c":288.06,"h":288.47,"l":283.8,"n":41016,"o":285.67,"t":"2026-05-08T04:00:00Z","v":1661332,"vw":286.848375},{"c":289.07,"h":293,"l":287,"n":42513,"o":290.39,"t":"2026-05-11T04:00:00Z","v":1696739,"vw":289.45845},{"c":298.49,"h":298.71,"l":286.43,"n":53719,"o":290,"t":"2026-05-12T04:00:00Z","v":2292218,"vw":294.365124},{"c":300.71,"h":303.33,"l":296.51,"n":57949,"o":298.29,"t":"2026-05-13T04:00:00Z","v":2225210,"vw":300.187905},{"c":294.93,"h":300.9,"l":294.22,"n":38840,"o":300.9,"t":"2026-05-14T04:00:00Z","v":1410374,"vw":295.860536},{"c":285.27,"h":296.27,"l":284.91,"n":56214,"o":294,"t":"2026-05-15T04:00:00Z","v":2178613,"vw":288.247973},{"c":286.69,"h":290.32,"l":283.74,"n":42780,"o":286.24,"t":"2026-05-18T04:00:00Z","v":1375639,"vw":286.363993},{"c":291.28,"h":293.25,"l":281.33,"n":35533,"o":286.08,"t":"2026-05-19T04:00:00Z","v":1260287,"vw":290.388928},{"c":283.1,"h":292.36,"l":283,"n":36887,"o":291.27,"t":"2026-05-20T04:00:00Z","v":1292403,"vw":284.760963},{"c":282.02,"h":285.48,"l":279.6749,"n":33726,"o":281.52,"t":"2026-05-21T04:00:00Z","v":1158917,"vw":282.381697},{"c":286.24,"h":286.555,"l":281.96,"n":32631,"o":284.08,"t":"2026-05-22T04:00:00Z","v":1435651,"vw":285.366422},{"c":280.83,"h":284.24,"l":279.67,"n":36680,"o":283,"t":"2026-05-26T04:00:00Z","v":2322725,"vw":280.963615},{"c":285.75,"h":286.64,"l":281.09,"n":41387,"o":281.5,"t":"2026-05-27T04:00:00Z","v":1424893,"vw":285.036509},{"c":284.33,"h":288.67,"l":284,"n":36012,"o":286.13,"t":"2026-05-28T04:00:00Z","v":1532895,"vw":285.922579},{"c":277.4,"h":287.3142,"l":276.14,"n":36953,"o":284.2,"t":"2026-05-29T04:00:00Z","v":2401013,"vw":278.292699},{"c":274.19,"h":277.98,"l":273.07,"n":35818,"o":275.62,"t":"2026-06-01T04:00:00Z","v":1080331,"vw":274.496786},{"c":272.72,"h":277.08,"l":271.46,"n":32339,"o":273.7,"t":"2026-06-02T04:00:00Z","v":1301430,"vw":273.170617},{"c":270.73,"h":274.76,"l":270.425,"n":41437,"o":272.49,"t":"2026-06-03T04:00:00Z","v":1410169,"vw":271.624225},{"c":280.68,"h":284.12,"l":275.56,"n":60935,"o":277,"t":"2026-06-04T04:00:00Z","v":2552115,"vw":281.170516},{"c":289.48,"h":290.32,"l":283,"n":54224,"o":283,"t":"2026-06-05T04:00:00Z","v":1705019,"vw":288.800197},{"c":289.61,"h":291.4,"l":286.26,"n":35351,"o":287.51,"t":"2026-06-08T04:00:00Z","v":1513140,"vw":289.203127},{"c":295,"h":295.04,"l":289.38,"n":40393,"o":290.8,"t":"2026-06-09T04:00:00Z","v":1685172,"vw":293.108793},{"c":295.81,"h":298,"l":290.39,"n":32995,"o":298,"t":"2026-06-10T04:00:00Z","v":1473653,"vw":295.518523},{"c":294.84,"h":297.22,"l":293.4,"n":32464,"o":296.87,"t":"2026-06-11T04:00:00Z","v":1133275,"vw":295.020623},{"c":298,"h":299.27,"l":295.25,"n":33175,"o":296.22,"t":"2026-06-12T04:00:00Z","v":1325680,"vw":297.953851},{"c":293.83,"h":298,"l":291.49,"n":34296,"o":296.6,"t":"2026-06-15T04:00:00Z","v":1126258,"vw":294.123459},{"c":291.88,"h":295.72,"l":288.373,"n":29695,"o":295.68,"t":"2026-06-16T04:00:00Z","v":1082543,"vw":291.886468},{"c":285.09,"h":291.145,"l":284.11,"n":32779,"o":290.13,"t":"2026-06-17T04:00:00Z","v":1048255,"vw":286.033042},{"c":279.27,"h":286.1899,"l":279.2,"n":35619,"o":284.83,"t":"2026-06-18T04:00:00Z","v":2447076,"vw":280.623083},{"c":282.08,"h":284.25,"l":279.39,"n":41244,"o":282.26,"t":"2026-06-22T04:00:00Z","v":1499557,"vw":282.00901},{"c":283.08,"h":286.73,"l":281.04,"n":32627,"o":286.73,"t":"2026-06-23T04:00:00Z","v":1402662,"vw":282.773101},{"c":279.46,"h":283.64,"l":275.29,"n":46994,"o":283.64,"t":"2026-06-24T04:00:00Z","v":2698880,"vw":278.960176},{"c":281.87,"h":285.5,"l":278.9,"n":37372,"o":278.9,"t":"2026-06-25T04:00:00Z","v":1264767,"vw":282.514991},{"c":282.79,"h":289,"l":280.71,"n":47734,"o":284.16,"t":"2026-06-26T04:00:00Z","v":3280300,"vw":283.459724},{"c":278.74,"h":284.345,"l":278.44,"n":45750,"o":283.1,"t":"2026-06-29T04:00:00Z","v":1371740,"vw":279.902153},{"c":275.68,"h":279.64,"l":275.605,"n":36920,"o":279.47,"t":"2026-06-30T04:00:00Z","v":1459221,"vw":276.54933},{"c":277.07,"h":279.55,"l":273.66,"n":50154,"o":276.74,"t":"2026-07-01T04:00:00Z","v":2226216,"vw":276.509719},{"c":287.77,"h":287.77,"l":278.79,"n":41162,"o":280.38,"t":"2026-07-02T04:00:00Z","v":2109505,"vw":284.84796},{"c":281.98,"h":287.38,"l":275.8,"n":57192,"o":287.13,"t":"2026-07-06T04:00:00Z","v":1772994,"vw":280.184429},{"c":286.62,"h":289.91,"l":284.34,"n":33802,"o":286.53,"t":"2026-07-07T04:00:00Z","v":1096593,"vw":286.680891},{"c":289.73,"h":291.7866,"l":284.23,"n":34967,"o":287.43,"t":"2026-07-08T04:00:00Z","v":1197141,"vw":289.652077},{"c":291.8,"h":296.6034,"l":288.68,"n":35100,"o":290.26,"t":"2026-07-09T04:00:00Z","v":1198216,"vw":292.080504},{"c":293.46,"h":294.23,"l":289.31,"n":25066,"o":293.57,"t":"2026-07-10T04:00:00Z","v":762254,"vw":292.62383},{"c":304.5,"h":305.25,"l":294.88,"n":39914,"o":295.75,"t":"2026-07-13T04:00:00Z","v":1284419,"vw":303.351109},{"c":303.35,"h":305.44,"l":298.52,"n":35191,"o":304.5,"t":"2026-07-14T04:00:00Z","v":1028638,"vw":302.510538},{"c":297.81,"h":304.83,"l":291.52,"n":43323,"o":300.11,"t":"2026-07-15T04:00:00Z","v":1656637,"vw":300.227472},{"c":283.82,"h":291.94,"l":278.86,"n":76759,"o":290,"t":"2026-07-16T04:00:00Z","v":3403325,"vw":284.002022},{"c":281.45,"h":289.66,"l":279.75,"n":57517,"o":286.57,"t":"2026-07-17T04:00:00Z","v":3034590,"vw":283.93014},{"c":283.94,"h":285.75,"l":281.14,"n":44875,"o":281.23,"t":"2026-07-20T04:00:00Z","v":1664717,"vw":284.11139},{"c":290.49,"h":290.54,"l":280.56,"n":33952,"o":282,"t":"2026-07-21T04:00:00Z","v":1355175,"vw":288.513012},{"c":284.85,"h":293.21,"l":284.66,"n":36595,"o":291.68,"t":"2026-07-22T04:00:00Z","v":1411938,"vw":288.034546},{"c":286.29,"h":289.96,"l":283.5,"n":29967,"o":285.55,"t":"2026-07-23T04:00:00Z","v":1040274,"vw":286.506243},{"c":289.57,"h":290.565,"l":285.93,"n":32481,"o":288.08,"t":"2026-07-24T04:00:00Z","v":1084683,"vw":289.017242},{"c":291.02,"h":293.33,"l":286.71,"n":38273,"o":289.65,"t":"2026-07-27T04:00:00Z","v":1314013,"vw":291.094521},{"c":301.06,"h":304.69,"l":291.89,"n":49694,"o":293.58,"t":"2026-07-28T04:00:00Z","v":1859451,"vw":300.679608},{"c":296.47,"h":303,"l":296.22,"n":49277,"o":303,"t":"2026-07-29T04:00:00Z","v":1719778,"vw":297.764403},{"c":287.66,"h":291.95,"l":281.03,"n":53964,"o":286,"t":"2026-07-30T04:00:00Z","v":2319715,"vw":287.804532},{"c":279.05,"h":287.3536,"l":278.97,"n":52102,"o":285.11,"t":"2026-07-31T04:00:00Z","v":2190747,"vw":281.624524},{"c":282.06,"h":283.83,"l":276.71,"n":48542,"o":279.05,"t":"2026-08-03T04:00:00Z","v":1790077,"vw":281.651945},{"c":274.05,"h":276.98,"l":272.08,"n":61289,"o":276.27,"t":"2026-08-04T04:00:00Z","v":2800373,"vw":274.158437},{"c":270.5,"h":272.52,"l":263.11,"n":79242,"o":268.24,"t":"2026-08-05T04:00:00Z","v":4642025,"vw":270.484868},{"c":275.25,"h":276.73,"l":269.01,"n":53920,"o":273.37,"t":"2026-08-06T04:00:00Z","v":2979164,"vw":273.629257},{"c":282.49,"h":283.3,"l":273.0301,"n":49678,"o":274.49,"t":"2026-08-07T04:00:00Z","v":2290728,"vw":280.076989},{"c":278.4,"h":285.74,"l":277.58,"n":37937,"o":282.54,"t":"2026-08-10T04:00:00Z","v":1459407,"vw":279.530295},{"c":273.87,"h":279.89,"l":270.91,"n":46010,"o":279.48,"t":"2026-08-11T04:00:00Z","v":1741597,"vw":273.368781},{"c":277.41,"h":279.07,"l":272.46,"n":41442,"o":272.82,"t":"2026-08-12T04:00:00Z","v":1533776,"vw":276.376049},{"c":277.99,"h":280.3225,"l":277.24,"n":29488,"o":278.59,"t":"2026-08-13T04:00:00Z","v":1400924,"vw":278.207858},{"c":282.56,"h":283,"l":277.685,"n":32699,"o":278.54,"t":"2026-08-14T04:00:00Z","v":896629,"vw":281.71173},{"c":275.33,"h":280.12,"l":274.61,"n":33509,"o":280,"t":"2026-08-17T04:00:00Z","v":894989,"vw":276.269815},{"c":278.5,"h":282.58,"l":277.73,"n":33003,"o":278.5,"t":"2026-08-18T04:00:00Z","v":921710,"vw":279.77988},{"c":277.45,"h":282.745,"l":276.91,"n":30571,"o":279.61,"t":"2026-08-19T04:00:00Z","v":1126577,"vw":278.510706},{"c":274.41,"h":278.8,"l":274.04,"n":32159,"o":277.24,"t":"2026-08-20T04:00:00Z","v":1089659,"vw":275.308868},{"c":277.51,"h":279.39,"l":274.25,"n":37166,"o":274.81,"t":"2026-08-21T04:00:00Z","v":2058268,"vw":277.290219},{"c":280.45,"h":281.73,"l":276.96,"n":28776,"o":278.51,"t":"2026-08-24T04:00:00Z","v":1972533,"vw":279.519448},{"c":279.32,"h":279.55,"l":276.25,"n":29417,"o":278.87,"t":"2026-08-25T04:00:00Z","v":1645336,"vw":278.713564},{"c":280.87,"h":286.01,"l":279.4,"n":34023,"o":279.7,"t":"2026-08-26T04:00:00Z","v":1230023,"vw":281.973025},{"c":277.67,"h":281.8,"l":276.31,"n":27143,"o":277.79,"t":"2026-08-27T04:00:00Z","v":1230425,"vw":278.449963},{"c":278.88,"h":280.68,"l":277.65,"n":25629,"o":280.68,"t":"2026-08-28T04:00:00Z","v":1602844,"vw":278.920806},{"c":276.08,"h":278.99,"l":275.59,"n":28613,"o":278.99,"t":"2026-08-31T04:00:00Z","v":1425015,"vw":276.45035},{"c":283.06,"h":283.555,"l":278.71,"n":37400,"o":279.66,"t":"2026-09-01T04:00:00Z","v":1304995,"vw":282.02419},{"c":282.84,"h":286.81,"l":280.7,"n":34798,"o":283.1,"t":"2026-09-02T04:00:00Z","v":1493633,"vw":283.111868},{"c":286.26,"h":286.53,"l":280.95,"n":32835,"o":284.05,"t":"2026-09-03T04:00:00Z","v":1666927,"vw":285.526001},{"c":282.52,"h":284.67,"l":281.63,"n":33759,"o":283.06,"t":"2026-09-04T04:00:00Z","v":1205301,"vw":282.96221},{"c":275.83,"h":279.37,"l":275.26,"n":39688,"o":279.1,"t":"2026-09-08T04:00:00Z","v":1590745,"vw":276.387846},{"c":278.17,"h":282.45,"l":272.34,"n":45322,"o":279,"t":"2026-09-09T04:00:00Z","v":1551242,"vw":276.942104},{"c":280.91,"h":285.5,"l":278.94,"n":39401,"o":280.56,"t":"2026-09-10T04:00:00Z","v":1546888,"vw":280.816606},{"c":280.76,"h":285,"l":277.51,"n":31484,"o":283.01,"t":"2026-09-11T04:00:00Z","v":1341642,"vw":280.089705},{"c":290.05,"h":290.94,"l":284.6,"n":43056,"o":284.6,"t":"2026-09-14T04:00:00Z","v":1307458,"vw":289.172294},{"c":288.9,"h":290.715,"l":286.715,"n":33225,"o":289.9,"t":"2026-09-15T04:00:00Z","v":1257852,"vw":289.126472},{"c":280.45,"h":289.89,"l":280.09,"n":36620,"o":288.31,"t":"2026-09-16T04:00:00Z","v":1166395,"vw":282.223445},{"c":276,"h":281.405,"l":275.76,"n":35987,"o":280.83,"t":"2026-09-17T04:00:00Z","v":1175165,"vw":277.179026},{"c":275.28,"h":277.72,"l":273.74,"n":37378,"o":274.86,"t":"2026-09-18T04:00:00Z","v":2332227,"vw":275.420147},{"c":274.47,"h":275.91,"l":272.621,"n":36575,"o":275.91,"t":"2026-09-21T04:00:00Z","v":1395704,"vw":274.328633},{"c":273.74,"h":278.47,"l":272.73,"n":35005,"o":276.85,"t":"2026-09-22T04:00:00Z","v":1469379,"vw":274.206008},{"c":268.27,"h":274.75,"l":267.0192,"n":39708,"o":273.26,"t":"2026-09-23T04:00:00Z","v":1830643,"vw":269.103616},{"c":265.5,"h":269.3333,"l":263.755,"n":42148,"o":267.9,"t":"2026-09-24T04:00:00Z","v":1612459,"vw":265.763163},{"c":272.01,"h":273.36,"l":265.35,"n":44912,"o":266.13,"t":"2026-09-25T04:00:00Z","v":1826533,"vw":270.990497},{"c":271.83,"h":272.49,"l":269.05,"n":35481,"o":272.48,"t":"2026-09-28T04:00:00Z","v":1753119,"vw":271.386183},{"c":275.26,"h":276.61,"l":269.01,"n":42264,"o":269.97,"t":"2026-09-29T04:00:00Z","v":1979344,"vw":274.449886},{"c":271.83,"h":278.88,"l":263.36,"n":68791,"o":274.03,"t":"2026-09-30T04:00:00Z","v":3080944,"vw":272.249862},{"c":267.96,"h":275.97,"l":262.85,"n":54784,"o":275.97,"t":"2026-10-01T04:00:00Z","v":1981941,"vw":267.593803},{"c":270.53,"h":271.4,"l":266,"n":43687,"o":270.03,"t":"2026-10-02T04:00:00Z","v":1914743,"vw":269.053049},{"c":271.29,"h":273.11,"l":266.455,"n":39824,"o":270,"t":"2026-10-05T04:00:00Z","v":1536920,"vw":270.544404},{"c":274.37,"h":275.82,"l":270,"n":32572,"o":271.72,"t":"2026-10-06T04:00:00Z","v":1094250,"vw":273.660407},{"c":278.51,"h":283.125,"l":274.76,"n":44535,"o":274.88,"t":"2026-10-07T04:00:00Z","v":1633107,"vw":279.229869},{"c":281.03,"h":282.4181,"l":275.32,"n":36451,"o":278.98,"t":"2026-10-08T04:00:00Z","v":1553700,"vw":279.983502},{"c":282.43,"h":287.89,"l":280.46,"n":30524,"o":281.16,"t":"2026-10-09T04:00:00Z","v":885979,"vw":282.82219},{"c":283.34,"h":285.55,"l":281.355,"n":31054,"o":283.36,"t":"2026-10-12T04:00:00Z","v":971227,"vw":283.137725},{"c":282.53,"h":289.35,"l":277.43,"n":34650,"o":287.2,"t":"2026-10-13T04:00:00Z","v":1541557,"vw":282.451504},{"c":289.58,"h":290.08,"l":283.56,"n":43280,"o":283.85,"t":"2026-10-14T04:00:00Z","v":1397313,"vw":288.265213},{"c":298.81,"h":300.11,"l":292.47,"n":42725,"o":293.5,"t":"2026-10-15T04:00:00Z","v":1760745,"vw":298.205582}],"volatilityBars":[{"c":278,"h":278.2,"l":278,"n":3,"o":278.2,"t":"2026-10-08T11:00:00Z","v":130,"vw":278.138462},{"c":279.97,"h":279.97,"l":279,"n":4,"o":279,"t":"2026-10-08T13:15:00Z","v":200,"vw":279.613924},{"c":278.255,"h":282.4181,"l":277.6601,"n":730,"o":278.98,"t":"2026-10-08T13:30:00Z","v":27065,"vw":278.749952},{"c":278.065,"h":278.88,"l":277.68,"n":1122,"o":278.15,"t":"2026-10-08T13:45:00Z","v":21359,"vw":278.364962},{"c":276.77,"h":278.44,"l":276.61,"n":1103,"o":278.065,"t":"2026-10-08T14:00:00Z","v":29462,"vw":277.524568},{"c":275.815,"h":276.93,"l":275.32,"n":1025,"o":276.845,"t":"2026-10-08T14:15:00Z","v":17058,"vw":276.198931},{"c":275.84,"h":276.605,"l":275.58,"n":1232,"o":275.8097,"t":"2026-10-08T14:30:00Z","v":23367,"vw":276.060816},{"c":276.09,"h":276.6,"l":275.45,"n":1545,"o":275.72,"t":"2026-10-08T14:45:00Z","v":43500,"vw":275.879706},{"c":276.3375,"h":276.72,"l":275.93,"n":1126,"o":276.215,"t":"2026-10-08T15:00:00Z","v":17852,"vw":276.201254},{"c":276.61,"h":277.29,"l":276.21,"n":1148,"o":276.45,"t":"2026-10-08T15:15:00Z","v":21631,"vw":276.633855},{"c":276.42,"h":276.865,"l":276.28,"n":840,"o":276.77,"t":"2026-10-08T15:30:00Z","v":11962,"vw":276.621721},{"c":277.01,"h":277.33,"l":276.57,"n":843,"o":276.73,"t":"2026-10-08T15:45:00Z","v":22881,"vw":276.832881},{"c":276.945,"h":277.195,"l":276.7,"n":853,"o":276.86,"t":"2026-10-08T16:00:00Z","v":16019,"vw":276.948922},{"c":276.58,"h":277.5,"l":276.45,"n":1376,"o":276.88,"t":"2026-10-08T16:15:00Z","v":40017,"vw":276.921041},{"c":276.895,"h":276.895,"l":276.0701,"n":828,"o":276.57,"t":"2026-10-08T16:30:00Z","v":14990,"vw":276.412052},{"c":279.17,"h":279.47,"l":276.9,"n":1241,"o":276.92,"t":"2026-10-08T16:45:00Z","v":29934,"vw":278.155483},{"c":279.24,"h":279.73,"l":278.81,"n":1312,"o":279.015,"t":"2026-10-08T17:00:00Z","v":33473,"vw":279.301766},{"c":279.98,"h":280.68,"l":279.35,"n":1138,"o":279.37,"t":"2026-10-08T17:15:00Z","v":33854,"vw":279.977472},{"c":280.4325,"h":280.5,"l":279.66,"n":1051,"o":279.82,"t":"2026-10-08T17:30:00Z","v":28808,"vw":279.99232},{"c":280.24,"h":280.96,"l":280.12,"n":1166,"o":280.455,"t":"2026-10-08T17:45:00Z","v":33771,"vw":280.476787},{"c":280.7,"h":280.81,"l":279.975,"n":983,"o":280.24,"t":"2026-10-08T18:00:00Z","v":20929,"vw":280.417607},{"c":280.79,"h":280.87,"l":279.755,"n":1105,"o":280.65,"t":"2026-10-08T18:15:00Z","v":21748,"vw":280.277915},{"c":281.55,"h":281.63,"l":280.71,"n":1326,"o":280.8,"t":"2026-10-08T18:30:00Z","v":38271,"vw":281.220109},{"c":281.43,"h":281.67,"l":281.02,"n":1497,"o":281.55,"t":"2026-10-08T18:45:00Z","v":40268,"vw":281.339237},{"c":280.81,"h":281.43,"l":280.44,"n":1376,"o":281.36,"t":"2026-10-08T19:00:00Z","v":31637,"vw":280.854958},{"c":280.605,"h":281.295,"l":280.605,"n":1692,"o":280.8278,"t":"2026-10-08T19:15:00Z","v":37386,"vw":281.005843},{"c":280.57,"h":280.94,"l":280.275,"n":2307,"o":280.68,"t":"2026-10-08T19:30:00Z","v":79630,"vw":280.555697},{"c":280.99,"h":281.25,"l":280.205,"n":5966,"o":280.46,"t":"2026-10-08T19:45:00Z","v":188705,"vw":280.852308},{"c":279.9,"h":282.98,"l":279.9,"n":218,"o":281.03,"t":"2026-10-08T20:00:00Z","v":475680,"vw":281.031621},{"c":280.77,"h":280.77,"l":280.77,"n":2,"o":280.77,"t":"2026-10-08T20:30:00Z","v":175,"vw":280.77},{"c":282,"h":282,"l":282,"n":1,"o":282,"t":"2026-10-08T20:45:00Z","v":100,"vw":282},{"c":276,"h":276,"l":276,"n":1,"o":276,"t":"2026-10-08T21:45:00Z","v":50,"vw":276},{"c":279.79,"h":279.79,"l":279.79,"n":3,"o":279.79,"t":"2026-10-08T23:00:00Z","v":104,"vw":279.79},{"c":280,"h":281,"l":280,"n":2,"o":281,"t":"2026-10-08T23:15:00Z","v":164,"vw":280.609756},{"c":282.6996,"h":282.6996,"l":282.6996,"n":1,"o":282.6996,"t":"2026-10-09T12:45:00Z","v":50,"vw":282.6996},{"c":281,"h":281,"l":281,"n":1,"o":281,"t":"2026-10-09T13:00:00Z","v":60,"vw":281},{"c":284.37,"h":287.89,"l":281.12,"n":1912,"o":281.16,"t":"2026-10-09T13:30:00Z","v":79342,"vw":284.709575},{"c":283.225,"h":287.14,"l":283.225,"n":1586,"o":284.78,"t":"2026-10-09T13:45:00Z","v":44003,"vw":285.850643},{"c":283.465,"h":284.215,"l":281.805,"n":1108,"o":283.5178,"t":"2026-10-09T14:00:00Z","v":25172,"vw":283.218377},{"c":282.5,"h":283.6362,"l":282.0701,"n":1366,"o":283.47,"t":"2026-10-09T14:15:00Z","v":51120,"vw":282.797},{"c":281.55,"h":282.57,"l":281.545,"n":1198,"o":282.57,"t":"2026-10-09T14:30:00Z","v":22024,"vw":282.002754},{"c":281.3026,"h":281.96,"l":280.46,"n":906,"o":281.78,"t":"2026-10-09T14:45:00Z","v":21737,"vw":280.947639},{"c":282.295,"h":282.485,"l":281.1,"n":858,"o":281.11,"t":"2026-10-09T15:00:00Z","v":22353,"vw":281.563913},{"c":282.755,"h":282.91,"l":282.01,"n":761,"o":282.06,"t":"2026-10-09T15:15:00Z","v":11659,"vw":282.429359},{"c":281.9446,"h":282.9,"l":281.31,"n":847,"o":282.58,"t":"2026-10-09T15:30:00Z","v":16339,"vw":281.984741},{"c":281.9725,"h":282,"l":281.54,"n":676,"o":281.815,"t":"2026-10-09T15:45:00Z","v":14401,"vw":281.782892},{"c":282.38,"h":282.76,"l":281.95,"n":609,"o":281.955,"t":"2026-10-09T16:00:00Z","v":11555,"vw":282.256623},{"c":282.03,"h":282.54,"l":281.91,"n":826,"o":282.54,"t":"2026-10-09T16:15:00Z","v":13123,"vw":282.319547},{"c":282.1872,"h":282.25,"l":281.81,"n":818,"o":282.03,"t":"2026-10-09T16:30:00Z","v":21120,"vw":282.035381},{"c":282.44,"h":282.66,"l":282.12,"n":811,"o":282.29,"t":"2026-10-09T16:45:00Z","v":17728,"vw":282.361796},{"c":282.395,"h":282.92,"l":282.33,"n":664,"o":282.45,"t":"2026-10-09T17:00:00Z","v":12455,"vw":282.655778},{"c":282.05,"h":282.47,"l":281.825,"n":775,"o":282.47,"t":"2026-10-09T17:15:00Z","v":17683,"vw":281.995435},{"c":282.09,"h":282.41,"l":281.785,"n":803,"o":282.13,"t":"2026-10-09T17:30:00Z","v":14465,"vw":282.062597},{"c":282.04,"h":282.105,"l":281.71,"n":679,"o":282.105,"t":"2026-10-09T17:45:00Z","v":14103,"vw":281.925875},{"c":282.925,"h":283.1,"l":281.935,"n":828,"o":281.985,"t":"2026-10-09T18:00:00Z","v":17807,"vw":282.674927},{"c":282.87,"h":283.14,"l":282.74,"n":750,"o":282.81,"t":"2026-10-09T18:15:00Z","v":8850,"vw":282.942357},{"c":282.39,"h":283.165,"l":282.39,"n":799,"o":282.8,"t":"2026-10-09T18:30:00Z","v":10741,"vw":282.849975},{"c":282.83,"h":282.87,"l":282.23,"n":939,"o":282.35,"t":"2026-10-09T18:45:00Z","v":19736,"vw":282.56206},{"c":282.82,"h":283.34,"l":282.7,"n":1278,"o":282.83,"t":"2026-10-09T19:00:00Z","v":28661,"vw":283.016544},{"c":282.9,"h":283.1,"l":282.57,"n":1251,"o":282.74,"t":"2026-10-09T19:15:00Z","v":22388,"vw":282.847149},{"c":282.91,"h":283.055,"l":282.72,"n":1756,"o":282.88,"t":"2026-10-09T19:30:00Z","v":30852,"vw":282.906923},{"c":282.44,"h":282.965,"l":281.925,"n":5176,"o":282.89,"t":"2026-10-09T19:45:00Z","v":117767,"vw":282.347285},{"c":282.43,"h":282.43,"l":282.36,"n":118,"o":282.36,"t":"2026-10-09T20:00:00Z","v":195882,"vw":282.428941},{"c":284,"h":284,"l":284,"n":1,"o":284,"t":"2026-10-12T09:30:00Z","v":46,"vw":284},{"c":282.45,"h":282.45,"l":282.45,"n":9,"o":282.45,"t":"2026-10-12T11:15:00Z","v":113,"vw":282.45},{"c":284,"h":284,"l":283.94,"n":10,"o":283.94,"t":"2026-10-12T13:15:00Z","v":355,"vw":283.98},{"c":282.955,"h":285.55,"l":282.22,"n":1141,"o":283.36,"t":"2026-10-12T13:30:00Z","v":54880,"vw":283.311742},{"c":282.68,"h":282.955,"l":281.865,"n":779,"o":282.955,"t":"2026-10-12T13:45:00Z","v":17328,"vw":282.403193},{"c":283.68,"h":284.685,"l":282.38,"n":1128,"o":282.83,"t":"2026-10-12T14:00:00Z","v":31520,"vw":283.730721},{"c":284.23,"h":284.36,"l":283.0144,"n":919,"o":283.685,"t":"2026-10-12T14:15:00Z","v":20741,"vw":283.799044},{"c":283.325,"h":284.265,"l":283.325,"n":883,"o":284.235,"t":"2026-10-12T14:30:00Z","v":15646,"vw":283.815843},{"c":282.44,"h":283.18,"l":282.035,"n":1003,"o":283.14,"t":"2026-10-12T14:45:00Z","v":21214,"vw":282.637205},{"c":283.065,"h":283.1699,"l":282.295,"n":844,"o":282.59,"t":"2026-10-12T15:00:00Z","v":14957,"vw":282.765099},{"c":282.43,"h":283.1025,"l":282.41,"n":1345,"o":283.1025,"t":"2026-10-12T15:15:00Z","v":30269,"vw":282.739883},{"c":282.795,"h":283.02,"l":282.355,"n":932,"o":282.5,"t":"2026-10-12T15:30:00Z","v":14218,"vw":282.648297},{"c":282.985,"h":283.25,"l":282.43,"n":770,"o":282.8,"t":"2026-10-12T15:45:00Z","v":13156,"vw":282.748725},{"c":283.11,"h":283.32,"l":282.89,"n":819,"o":282.97,"t":"2026-10-12T16:00:00Z","v":14812,"vw":283.122063},{"c":283.53,"h":283.53,"l":282.85,"n":846,"o":283.1,"t":"2026-10-12T16:15:00Z","v":16974,"vw":283.197412},{"c":283.305,"h":283.39,"l":282.975,"n":696,"o":283.34,"t":"2026-10-12T16:30:00Z","v":12937,"vw":283.139008},{"c":283.255,"h":283.615,"l":283.145,"n":942,"o":283.35,"t":"2026-10-12T16:45:00Z","v":16235,"vw":283.337263},{"c":282.43,"h":283.17,"l":281.355,"n":1534,"o":283.17,"t":"2026-10-12T17:00:00Z","v":38790,"vw":282.047268},{"c":282.31,"h":282.83,"l":282.27,"n":1064,"o":282.37,"t":"2026-10-12T17:15:00Z","v":28527,"vw":282.564553},{"c":282.26,"h":282.6599,"l":282.175,"n":741,"o":282.31,"t":"2026-10-12T17:30:00Z","v":15654,"vw":282.409568},{"c":282.71,"h":282.855,"l":282.08,"n":912,"o":282.3425,"t":"2026-10-12T17:45:00Z","v":17931,"vw":282.472349},{"c":282.62,"h":282.805,"l":282.41,"n":972,"o":282.68,"t":"2026-10-12T18:00:00Z","v":25613,"vw":282.6236},{"c":282.72,"h":282.8006,"l":282.455,"n":735,"o":282.64,"t":"2026-10-12T18:15:00Z","v":13003,"vw":282.589799},{"c":282.67,"h":282.8,"l":282.465,"n":716,"o":282.69,"t":"2026-10-12T18:30:00Z","v":11023,"vw":282.656777},{"c":282.96,"h":283.055,"l":282.58,"n":948,"o":282.675,"t":"2026-10-12T18:45:00Z","v":17800,"vw":282.842328},{"c":283.175,"h":283.25,"l":282.69,"n":1229,"o":283,"t":"2026-10-12T19:00:00Z","v":29414,"vw":282.989103},{"c":283.41,"h":283.4575,"l":282.81,"n":1516,"o":283.18,"t":"2026-10-12T19:15:00Z","v":42813,"vw":283.090686},{"c":283.48,"h":283.71,"l":283.14,"n":1773,"o":283.35,"t":"2026-10-12T19:30:00Z","v":48265,"vw":283.334848},{"c":283.17,"h":284.1225,"l":283,"n":5567,"o":283.48,"t":"2026-10-12T19:45:00Z","v":168560,"vw":283.483187},{"c":283.34,"h":283.34,"l":283.17,"n":73,"o":283.17,"t":"2026-10-12T20:00:00Z","v":198714,"vw":283.337908},{"c":285.5,"h":285.5,"l":285.5,"n":1,"o":285.5,"t":"2026-10-12T20:45:00Z","v":40,"vw":285.5},{"c":284.94,"h":284.94,"l":284.94,"n":9,"o":284.94,"t":"2026-10-13T09:45:00Z","v":112,"vw":284.94},{"c":283.54,"h":283.54,"l":283.54,"n":1,"o":283.54,"t":"2026-10-13T10:30:00Z","v":90,"vw":283.54},{"c":284.97,"h":284.97,"l":284.97,"n":1,"o":284.97,"t":"2026-10-13T11:45:00Z","v":69,"vw":284.97},{"c":287.07,"h":287.25,"l":287,"n":19,"o":287.24,"t":"2026-10-13T13:00:00Z","v":388,"vw":287.132155},{"c":288.11,"h":288.11,"l":288.07,"n":9,"o":288.07,"t":"2026-10-13T13:15:00Z","v":126,"vw":288.09},{"c":281.6,"h":289.35,"l":281.36,"n":1549,"o":287.2,"t":"2026-10-13T13:30:00Z","v":68499,"vw":285.643472},{"c":280.31,"h":282.2801,"l":279.11,"n":1242,"o":281.54,"t":"2026-10-13T13:45:00Z","v":51458,"vw":280.404804},{"c":278.66,"h":280.31,"l":277.43,"n":2160,"o":280.3,"t":"2026-10-13T14:00:00Z","v":62835,"vw":278.525281},{"c":280.22,"h":280.585,"l":278.57,"n":1584,"o":278.72,"t":"2026-10-13T14:15:00Z","v":38643,"vw":279.417283},{"c":281.505,"h":281.505,"l":279.5,"n":945,"o":279.85,"t":"2026-10-13T14:30:00Z","v":13903,"vw":280.643235},{"c":281.26,"h":282.15,"l":281.02,"n":1203,"o":281.55,"t":"2026-10-13T14:45:00Z","v":37975,"vw":281.570311},{"c":283.11,"h":283.2199,"l":281.14,"n":963,"o":281.2725,"t":"2026-10-13T15:00:00Z","v":19220,"vw":282.430608},{"c":282.63,"h":283.42,"l":282.22,"n":1921,"o":283.02,"t":"2026-10-13T15:15:00Z","v":42396,"vw":282.828887},{"c":282.765,"h":282.92,"l":282.38,"n":1102,"o":282.66,"t":"2026-10-13T15:30:00Z","v":30620,"vw":282.687706},{"c":283.19,"h":283.31,"l":282.74,"n":945,"o":282.77,"t":"2026-10-13T15:45:00Z","v":17458,"vw":283.01621},{"c":283.74,"h":284.245,"l":283,"n":1158,"o":283.16,"t":"2026-10-13T16:00:00Z","v":29062,"vw":283.680314},{"c":284.075,"h":284.175,"l":283.395,"n":830,"o":283.62,"t":"2026-10-13T16:15:00Z","v":12725,"vw":283.805818},{"c":284.09,"h":284.09,"l":283.43,"n":1193,"o":283.97,"t":"2026-10-13T16:30:00Z","v":24994,"vw":283.651058},{"c":284.33,"h":284.33,"l":283.63,"n":713,"o":284.135,"t":"2026-10-13T16:45:00Z","v":11266,"vw":283.987091},{"c":283.3269,"h":284.19,"l":283.25,"n":818,"o":284.19,"t":"2026-10-13T17:00:00Z","v":22239,"vw":283.573261},{"c":283.215,"h":283.43,"l":282.955,"n":617,"o":283.4,"t":"2026-10-13T17:15:00Z","v":12442,"vw":283.124693},{"c":283.21,"h":283.81,"l":283.14,"n":960,"o":283.23,"t":"2026-10-13T17:30:00Z","v":31793,"vw":283.470084},{"c":282.675,"h":283.48,"l":282.24,"n":1133,"o":283.185,"t":"2026-10-13T17:45:00Z","v":23150,"vw":283.145485},{"c":282.78,"h":282.94,"l":282.32,"n":839,"o":282.48,"t":"2026-10-13T18:00:00Z","v":12763,"vw":282.645115},{"c":282.89,"h":282.89,"l":282.54,"n":987,"o":282.725,"t":"2026-10-13T18:15:00Z","v":17840,"vw":282.688919},{"c":283.66,"h":283.69,"l":282.88,"n":967,"o":282.88,"t":"2026-10-13T18:30:00Z","v":18428,"vw":283.403629},{"c":283.145,"h":283.5475,"l":282.89,"n":1353,"o":283.5475,"t":"2026-10-13T18:45:00Z","v":29956,"vw":283.201425},{"c":282.925,"h":283.37,"l":282.71,"n":931,"o":283.26,"t":"2026-10-13T19:00:00Z","v":17582,"vw":283.027749},{"c":282.76,"h":283.16,"l":282.32,"n":1100,"o":282.97,"t":"2026-10-13T19:15:00Z","v":372568,"vw":282.661117},{"c":282.58,"h":282.96,"l":282.45,"n":1416,"o":282.735,"t":"2026-10-13T19:30:00Z","v":33147,"vw":282.60013},{"c":282.47,"h":282.65,"l":281.785,"n":4948,"o":282.54,"t":"2026-10-13T19:45:00Z","v":122159,"vw":282.218423},{"c":282.53,"h":282.53,"l":282.4,"n":107,"o":282.4,"t":"2026-10-13T20:00:00Z","v":222065,"vw":282.529933},{"c":282.53,"h":282.53,"l":282.53,"n":1,"o":282.53,"t":"2026-10-13T20:15:00Z","v":50,"vw":282.53},{"c":282.53,"h":282.53,"l":282.53,"n":2,"o":282.53,"t":"2026-10-13T20:30:00Z","v":115082,"vw":282.53},{"c":282.53,"h":282.53,"l":282.53,"n":2,"o":282.53,"t":"2026-10-14T11:30:00Z","v":92,"vw":282.53},{"c":282.55,"h":282.55,"l":282.55,"n":1,"o":282.55,"t":"2026-10-14T12:30:00Z","v":66,"vw":282.55},{"c":286.03,"h":287.8999,"l":283.56,"n":1435,"o":283.85,"t":"2026-10-14T13:30:00Z","v":46254,"vw":285.460894},{"c":285.31,"h":286.215,"l":285.08,"n":1488,"o":285.51,"t":"2026-10-14T13:45:00Z","v":39357,"vw":285.76692},{"c":284.8,"h":286.085,"l":284.29,"n":1910,"o":285.31,"t":"2026-10-14T14:00:00Z","v":60537,"vw":285.313115},{"c":284.715,"h":285.1685,"l":284.22,"n":1519,"o":284.99,"t":"2026-10-14T14:15:00Z","v":36834,"vw":284.680864},{"c":285.14,"h":285.14,"l":284.31,"n":1394,"o":284.715,"t":"2026-10-14T14:30:00Z","v":29597,"vw":284.653875},{"c":284.07,"h":285.44,"l":284.06,"n":1281,"o":285.11,"t":"2026-10-14T14:45:00Z","v":21734,"vw":284.869814},{"c":284.91,"h":285.05,"l":283.77,"n":1412,"o":283.92,"t":"2026-10-14T15:00:00Z","v":36277,"vw":284.477518},{"c":285.89,"h":286.07,"l":285,"n":1649,"o":285.01,"t":"2026-10-14T15:15:00Z","v":41928,"vw":285.469435},{"c":286.6,"h":286.75,"l":285.77,"n":1358,"o":285.89,"t":"2026-10-14T15:30:00Z","v":31251,"vw":286.272768},{"c":287.7,"h":287.7,"l":286.44,"n":1426,"o":286.575,"t":"2026-10-14T15:45:00Z","v":24481,"vw":287.049081},{"c":287.775,"h":288,"l":287.45,"n":1285,"o":287.67,"t":"2026-10-14T16:00:00Z","v":23915,"vw":287.743404},{"c":287.46,"h":288.13,"l":287.215,"n":1528,"o":287.775,"t":"2026-10-14T16:15:00Z","v":32862,"vw":287.794463},{"c":287.05,"h":287.6099,"l":286.83,"n":868,"o":287.41,"t":"2026-10-14T16:30:00Z","v":15815,"vw":287.317026},{"c":287.1791,"h":287.56,"l":286.905,"n":954,"o":287.0075,"t":"2026-10-14T16:45:00Z","v":17732,"vw":287.223088},{"c":287.82,"h":288.01,"l":287.195,"n":1055,"o":287.2,"t":"2026-10-14T17:00:00Z","v":21951,"vw":287.697026},{"c":288.365,"h":288.47,"l":288,"n":993,"o":288.02,"t":"2026-10-14T17:15:00Z","v":14545,"vw":288.240963},{"c":288.605,"h":289.6,"l":288.28,"n":1352,"o":288.45,"t":"2026-10-14T17:30:00Z","v":30026,"vw":288.971738},{"c":288.445,"h":288.74,"l":288.25,"n":1298,"o":288.545,"t":"2026-10-14T17:45:00Z","v":28906,"vw":288.523627},{"c":288.85,"h":288.92,"l":288.4,"n":1017,"o":288.465,"t":"2026-10-14T18:00:00Z","v":15396,"vw":288.746826},{"c":289.235,"h":289.46,"l":288.66,"n":1455,"o":288.815,"t":"2026-10-14T18:15:00Z","v":23763,"vw":289.137811},{"c":289.19,"h":289.625,"l":288.98,"n":1205,"o":289.24,"t":"2026-10-14T18:30:00Z","v":27420,"vw":289.248319},{"c":289.59,"h":289.68,"l":289.2,"n":1394,"o":289.25,"t":"2026-10-14T18:45:00Z","v":25995,"vw":289.436837},{"c":289.835,"h":290.08,"l":289.2601,"n":1548,"o":289.43,"t":"2026-10-14T19:00:00Z","v":26880,"vw":289.798115},{"c":289.3925,"h":289.975,"l":289.245,"n":1708,"o":289.92,"t":"2026-10-14T19:15:00Z","v":28858,"vw":289.699473},{"c":289.53,"h":289.79,"l":289.14,"n":2237,"o":289.34,"t":"2026-10-14T19:30:00Z","v":38051,"vw":289.457526},{"c":289.6,"h":289.97,"l":288.98,"n":8250,"o":289.59,"t":"2026-10-14T19:45:00Z","v":221328,"vw":289.543045},{"c":289.58,"h":289.65,"l":289.52,"n":105,"o":289.52,"t":"2026-10-14T20:00:00Z","v":395876,"vw":289.579985},{"c":290,"h":290,"l":290,"n":1,"o":290,"t":"2026-10-14T21:30:00Z","v":72,"vw":290},{"c":289.384,"h":289.384,"l":289.384,"n":1,"o":289.384,"t":"2026-10-14T23:00:00Z","v":80,"vw":289.384},{"c":289.5,"h":289.5,"l":289.5,"n":6,"o":289.5,"t":"2026-10-15T08:00:00Z","v":68,"vw":289.5},{"c":292.17,"h":292.17,"l":292.02,"n":13,"o":292.02,"t":"2026-10-15T08:45:00Z","v":201,"vw":292.102653},{"c":293.61,"h":293.61,"l":293.35,"n":4,"o":293.35,"t":"2026-10-15T09:00:00Z","v":177,"vw":293.541579},{"c":290,"h":290,"l":290,"n":1,"o":290,"t":"2026-10-15T10:30:00Z","v":40,"vw":290},{"c":293,"h":293,"l":291,"n":32,"o":292.5,"t":"2026-10-15T11:00:00Z","v":587,"vw":292.611662},{"c":293,"h":293,"l":293,"n":5,"o":293,"t":"2026-10-15T11:30:00Z","v":117,"vw":293},{"c":292.5,"h":292.5,"l":292.46,"n":24,"o":292.48,"t":"2026-10-15T12:30:00Z","v":799,"vw":292.490543},{"c":292.5,"h":292.5,"l":291.01,"n":54,"o":292.5,"t":"2026-10-15T12:45:00Z","v":2040,"vw":292.443593},{"c":293.5,"h":293.5,"l":292.5,"n":42,"o":292.5,"t":"2026-10-15T13:15:00Z","v":1455,"vw":293.46875},{"c":295.15,"h":296.46,"l":292.47,"n":2331,"o":293.5,"t":"2026-10-15T13:30:00Z","v":87721,"vw":294.878734},{"c":297.23,"h":297.57,"l":295.08,"n":3050,"o":295.39,"t":"2026-10-15T13:45:00Z","v":150469,"vw":296.280148},{"c":298.045,"h":298.21,"l":296.2825,"n":1966,"o":297.24,"t":"2026-10-15T14:00:00Z","v":50798,"vw":297.342455},{"c":297.895,"h":298.3,"l":297.24,"n":1437,"o":298.015,"t":"2026-10-15T14:15:00Z","v":32407,"vw":297.803389},{"c":297.25,"h":298.45,"l":296.88,"n":1609,"o":297.895,"t":"2026-10-15T14:30:00Z","v":41402,"vw":297.807457},{"c":297.51,"h":298.09,"l":296.67,"n":1500,"o":297.15,"t":"2026-10-15T14:45:00Z","v":36910,"vw":297.408614},{"c":298.01,"h":298.24,"l":297.27,"n":1154,"o":297.27,"t":"2026-10-15T15:00:00Z","v":31061,"vw":297.791368},{"c":298.1,"h":298.325,"l":297.57,"n":1100,"o":297.925,"t":"2026-10-15T15:15:00Z","v":22314,"vw":298.054385},{"c":299.63,"h":299.68,"l":297.98,"n":1407,"o":297.98,"t":"2026-10-15T15:30:00Z","v":31183,"vw":298.807048},{"c":299.595,"h":300.11,"l":299.07,"n":1982,"o":299.63,"t":"2026-10-15T15:45:00Z","v":64542,"vw":299.751634},{"c":299.12,"h":299.785,"l":298.975,"n":1016,"o":299.78,"t":"2026-10-15T16:00:00Z","v":22158,"vw":299.206485},{"c":299.75,"h":299.75,"l":298.69,"n":1067,"o":299.115,"t":"2026-10-15T16:15:00Z","v":22533,"vw":299.125195},{"c":299.46,"h":299.81,"l":299.43,"n":918,"o":299.53,"t":"2026-10-15T16:30:00Z","v":16605,"vw":299.649678},{"c":299.42,"h":299.43,"l":298.96,"n":823,"o":299.43,"t":"2026-10-15T16:45:00Z","v":15094,"vw":299.222323},{"c":299.145,"h":299.21,"l":299,"n":227,"o":299.02,"t":"2026-10-15T18:00:00Z","v":5298,"vw":299.068653},{"c":297.635,"h":299.31,"l":297.45,"n":1229,"o":299.07,"t":"2026-10-15T18:15:00Z","v":40535,"vw":298.704714},{"c":298.41,"h":298.51,"l":297.51,"n":1789,"o":297.63,"t":"2026-10-15T18:30:00Z","v":62127,"vw":298.053953},{"c":297.91,"h":298.74,"l":297.66,"n":1784,"o":298.51,"t":"2026-10-15T18:45:00Z","v":63244,"vw":298.224651},{"c":299.125,"h":299.2096,"l":297.82,"n":2185,"o":297.91,"t":"2026-10-15T19:00:00Z","v":74910,"vw":298.26832},{"c":298.995,"h":299.26,"l":298.64,"n":2095,"o":299.1225,"t":"2026-10-15T19:15:00Z","v":53242,"vw":298.871783},{"c":299.02,"h":299.29,"l":298,"n":3202,"o":299.005,"t":"2026-10-15T19:30:00Z","v":93115,"vw":298.711614},{"c":298.82,"h":299.46,"l":298.13,"n":8391,"o":298.93,"t":"2026-10-15T19:45:00Z","v":306123,"vw":298.732261},{"c":299.1,"h":299.1,"l":298.81,"n":92,"o":298.81,"t":"2026-10-15T20:00:00Z","v":429029,"vw":298.81004},{"c":298,"h":298,"l":298,"n":1,"o":298,"t":"2026-10-15T20:30:00Z","v":50,"vw":298}],"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":0.954430789276236,"strike":327.0569210723764,"iv":1.3561331166369377,"gamma":0.008477270571041282,"theta":-1.868105392051539,"vega":0.02701499804203174,"rho":0.0007684625461615762,"breakevenPct":10.070923443507601},{"delta":0.15,"premium":0.47491591928251115,"strike":304.61603139013454,"iv":0.3945760089686099,"gamma":0.03764955156950672,"theta":-0.7135724215246636,"vega":0.03605056053811659,"rho":0.001150095607714615,"breakevenPct":2.3795125199386074},{"delta":0.2,"premium":0.6570908071748879,"strike":303.2146860986547,"iv":0.37988991031390135,"gamma":0.046954484304932737,"theta":-0.8233257847533633,"vega":0.04316939461883408,"rho":0.0015422944000248518,"breakevenPct":1.9703949348421474},{"delta":0.25,"premium":0.8887540453074434,"strike":302.10355987055016,"iv":0.3764912621359223,"gamma":0.05322233009708738,"theta":-0.9292673139158576,"vega":0.04879805825242719,"rho":0.001935170151374904,"breakevenPct":1.675273126126713},{"delta":0.3,"premium":1.171925566343042,"strike":301.294498381877,"iv":0.3848407766990291,"gamma":0.056329126213592234,"theta":-1.03124142394822,"vega":0.05287572815533981,"rho":0.002328750492745989,"breakevenPct":1.498799982624183},{"delta":0.35,"premium":1.4550970873786406,"strike":300.4854368932039,"iv":0.3931902912621359,"gamma":0.05943592233009709,"theta":-1.1332155339805823,"vega":0.056953398058252426,"rho":0.0027223308341170743,"breakevenPct":1.3223268391216525},{"delta":0.4,"premium":1.7740171211160434,"strike":299.68294229549775,"iv":0.3992145846544071,"gamma":0.06147755231452125,"theta":-1.2046092580849714,"vega":0.05971705770450222,"rho":0.0031156962233502244,"breakevenPct":1.1600534955079949},{"delta":0.45,"premium":2.146559923906151,"strike":298.8902980342422,"iv":0.40175104629042485,"gamma":0.061921433100824354,"theta":-1.2301324032974001,"vega":0.060509701965757764,"rho":0.0035087391843764706,"breakevenPct":1.019079851727647},{"delta":0.5,"premium":2.519102726696259,"strike":298.0976537729867,"iv":0.40428750792644264,"gamma":0.06236531388712746,"theta":-1.2556555485098286,"vega":0.06130234622701331,"rho":0.003901782145402717,"breakevenPct":0.8781062079472988},{"delta":0.55,"premium":2.984743083003954,"strike":297.25691699604744,"iv":0.4128604743083005,"gamma":0.061387351778656125,"theta":-1.2842149407114625,"vega":0.06141383399209486,"rho":0.004292664973702665,"breakevenPct":0.7522349258561718},{"delta":0.6,"premium":3.7357312252964423,"strike":296.2687747035573,"iv":0.4399355731225296,"gamma":0.05605138339920949,"theta":-1.3220805533596838,"vega":0.059437549407114626,"rho":0.004676926907386237,"breakevenPct":0.6726529962596494},{"delta":0.65,"premium":4.486719367588933,"strike":295.2806324110672,"iv":0.46701067193675894,"gamma":0.050715415019762844,"theta":-1.359946166007905,"vega":0.057461264822134386,"rho":0.005061188841069809,"breakevenPct":0.5930710666631267},{"delta":0.7,"premium":5.629589371980675,"strike":293.9190821256039,"iv":0.5072572463768116,"gamma":0.044054830917874405,"theta":-1.381076811594203,"vega":0.053873429951690824,"rho":0.0054346967252213605,"breakevenPct":0.5196884220082365},{"delta":0.75,"premium":6.91794425087108,"strike":292.41289198606273,"iv":0.5499372822299652,"gamma":0.0370177700348432,"theta":-1.3842470383275263,"vega":0.04952020905923345,"rho":0.005804031148610567,"breakevenPct":0.4465893412529598},{"delta":0.8,"premium":8.05034843205575,"strike":290.96109175377467,"iv":0.5488919860627178,"gamma":0.032313937282229956,"theta":-1.2100310104529615,"vega":0.0431903600464576,"rho":0.006174808659327004,"breakevenPct":0.3394094583323641},{"delta":0.85,"premium":12.723214285714278,"strike":286.22767857142856,"iv":0.7549232142857139,"gamma":0.020523660714285734,"theta":-1.3881866071428566,"vega":0.036359375000000006,"rho":0.006452439164922526,"breakevenPct":0.3190915627996173},{"delta":0.9,"premium":24.721980676328503,"strike":274.2632850241546,"iv":1.2670188405797103,"gamma":0.008916908212560385,"theta":-1.7494367149758454,"vega":0.027345893719806762,"rho":0.00653119041610457,"breakevenPct":0.33062607398761357}],"put":[{"delta":0.1,"premium":0.9895264636216268,"strike":271.06139734909885,"iv":1.4322617045691426,"gamma":0.011731820243181514,"theta":-1.8661717390722077,"vega":0.02689045488704947,"rho":-0.0008227898069604076,"breakevenPct":9.371855407557966},{"delta":0.15,"premium":0.5527467831278859,"strike":289.26055070300475,"iv":0.5234656905036568,"gamma":0.03819037691280671,"theta":-0.8577067653267005,"vega":0.03615152883692258,"rho":-0.0011995028266844822,"breakevenPct":3.118186604068173},{"delta":0.2,"premium":0.6066102470265324,"strike":293.44007319304666,"iv":0.3461323879231473,"gamma":0.05158627630375115,"theta":-0.7294903934126258,"vega":0.042913998170173835,"rho":-0.0016013132148071812,"breakevenPct":1.733737266436202},{"delta":0.25,"premium":0.7667200365965234,"strike":294.583714547118,"iv":0.3271936870997255,"gamma":0.062153522415370546,"theta":-0.7918874656907594,"vega":0.04913540713632205,"rho":-0.002008558312875081,"breakevenPct":1.4036931172746623},{"delta":0.3,"premium":0.9595251091703056,"strike":295.4339519650655,"iv":0.3164638646288209,"gamma":0.06931539301310044,"theta":-0.8305173580786026,"vega":0.05320524017467249,"rho":-0.002417255826116899,"breakevenPct":1.1830782362767778},{"delta":0.35,"premium":1.171042576419214,"strike":296.1162663755459,"iv":0.3104322052401747,"gamma":0.0745282751091703,"theta":-0.8555446506550218,"vega":0.05604366812227074,"rho":-0.0028267845958419033,"breakevenPct":1.0250926848568342},{"delta":0.4,"premium":1.3825600436681222,"strike":296.7985807860262,"iv":0.30440054585152837,"gamma":0.07974115720524017,"theta":-0.8805719432314411,"vega":0.058882096069868994,"rho":-0.0032363133655669077,"breakevenPct":0.8671071334368907},{"delta":0.45,"premium":1.5940775109170306,"strike":297.48089519650654,"iv":0.2983688864628821,"gamma":0.08495403930131004,"theta":-0.9055992358078603,"vega":0.06172052401746725,"rho":-0.0036458421352919116,"breakevenPct":0.7091215820169473},{"delta":0.5,"premium":1.9147668393782382,"strike":298.0723033443241,"iv":0.2968493641073952,"gamma":0.08393250117757889,"theta":-0.8843006594441828,"vega":0.060678285445124824,"rho":-0.0040573161655563655,"breakevenPct":0.6182763406222119},{"delta":0.55,"premium":2.23860103626943,"strike":298.66109279321716,"iv":0.29545982100800755,"gamma":0.08273137070183702,"theta":-0.8616675930287329,"vega":0.059524258125294396,"rho":-0.004468846232132655,"breakevenPct":0.5293651822323178},{"delta":0.6,"premium":2.5624352331606217,"strike":299.24988224211023,"iv":0.2940702779086199,"gamma":0.08153024022609515,"theta":-0.8390345266132831,"vega":0.05837023080546397,"rho":-0.004880376298708945,"breakevenPct":0.4404540238424239},{"delta":0.65,"premium":2.8862694300518132,"strike":299.8386716910033,"iv":0.29268073480923223,"gamma":0.08032910975035328,"theta":-0.8164014601978332,"vega":0.057216203485633534,"rho":-0.005291906365285235,"breakevenPct":0.3515428654525298},{"delta":0.7,"premium":3.2101036269430048,"strike":300.42746113989637,"iv":0.2912911917098446,"gamma":0.0791279792746114,"theta":-0.7937683937823835,"vega":0.056062176165803106,"rho":-0.005703436431861525,"breakevenPct":0.2626317070626359},{"delta":0.75,"premium":3.5339378238341967,"strike":301.01625058878943,"iv":0.2899016486104569,"gamma":0.07792684879886953,"theta":-0.7711353273669336,"vega":0.05490814884597268,"rho":-0.006114966498437815,"breakevenPct":0.17372054867274178},{"delta":0.8,"premium":3.8577720207253887,"strike":301.6050400376825,"iv":0.2885121055110692,"gamma":0.07672571832312765,"theta":-0.7485022609514838,"vega":0.05375412152614224,"rho":-0.0065264965650141055,"breakevenPct":0.08480939028284762},{"delta":0.85,"premium":4.181606217616579,"strike":302.1938294865756,"iv":0.28712256241168155,"gamma":0.07552458784738578,"theta":-0.7258691945360339,"vega":0.052600094206311815,"rho":-0.0069380266315903945,"breakevenPct":0},{"delta":0.9,"premium":4.505440414507772,"strike":302.7826189354687,"iv":0.2857330193122939,"gamma":0.0743234573716439,"theta":-0.7032361281205841,"vega":0.05144606688648139,"rho":-0.007349556698166685,"breakevenPct":0}]},"raw":{"call":[{"delta":0.1,"premium":0.954430789276236,"strike":327.0569210723764,"iv":1.3561331166369377,"gamma":0.008477270571041282,"theta":-1.868105392051539,"vega":0.02701499804203174,"rho":0.0007684625461615762,"breakevenPct":10.070923443507601},{"delta":0.15,"premium":0.47491591928251115,"strike":304.61603139013454,"iv":0.3945760089686099,"gamma":0.03764955156950672,"theta":-0.7135724215246636,"vega":0.03605056053811659,"rho":0.001150095607714615,"breakevenPct":2.3795125199386074},{"delta":0.2,"premium":0.6570908071748879,"strike":303.2146860986547,"iv":0.37988991031390135,"gamma":0.046954484304932737,"theta":-0.8233257847533633,"vega":0.04316939461883408,"rho":0.0015422944000248518,"breakevenPct":1.9703949348421474},{"delta":0.25,"premium":0.8887540453074434,"strike":302.10355987055016,"iv":0.3764912621359223,"gamma":0.05322233009708738,"theta":-0.9292673139158576,"vega":0.04879805825242719,"rho":0.001935170151374904,"breakevenPct":1.675273126126713},{"delta":0.3,"premium":1.171925566343042,"strike":301.294498381877,"iv":0.3848407766990291,"gamma":0.056329126213592234,"theta":-1.03124142394822,"vega":0.05287572815533981,"rho":0.002328750492745989,"breakevenPct":1.498799982624183},{"delta":0.35,"premium":1.4550970873786406,"strike":300.4854368932039,"iv":0.3931902912621359,"gamma":0.05943592233009709,"theta":-1.1332155339805823,"vega":0.056953398058252426,"rho":0.0027223308341170743,"breakevenPct":1.3223268391216525},{"delta":0.4,"premium":1.7740171211160434,"strike":299.68294229549775,"iv":0.3992145846544071,"gamma":0.06147755231452125,"theta":-1.2046092580849714,"vega":0.05971705770450222,"rho":0.0031156962233502244,"breakevenPct":1.1600534955079949},{"delta":0.45,"premium":2.146559923906151,"strike":298.8902980342422,"iv":0.40175104629042485,"gamma":0.061921433100824354,"theta":-1.2301324032974001,"vega":0.060509701965757764,"rho":0.0035087391843764706,"breakevenPct":1.019079851727647},{"delta":0.5,"premium":2.519102726696259,"strike":298.0976537729867,"iv":0.40428750792644264,"gamma":0.06236531388712746,"theta":-1.2556555485098286,"vega":0.06130234622701331,"rho":0.003901782145402717,"breakevenPct":0.8781062079472988},{"delta":0.55,"premium":2.984743083003954,"strike":297.25691699604744,"iv":0.4128604743083005,"gamma":0.061387351778656125,"theta":-1.2842149407114625,"vega":0.06141383399209486,"rho":0.004292664973702665,"breakevenPct":0.7522349258561718},{"delta":0.6,"premium":3.7357312252964423,"strike":296.2687747035573,"iv":0.4399355731225296,"gamma":0.05605138339920949,"theta":-1.3220805533596838,"vega":0.059437549407114626,"rho":0.004676926907386237,"breakevenPct":0.6726529962596494},{"delta":0.65,"premium":4.486719367588933,"strike":295.2806324110672,"iv":0.46701067193675894,"gamma":0.050715415019762844,"theta":-1.359946166007905,"vega":0.057461264822134386,"rho":0.005061188841069809,"breakevenPct":0.5930710666631267},{"delta":0.7,"premium":5.629589371980675,"strike":293.9190821256039,"iv":0.5072572463768116,"gamma":0.044054830917874405,"theta":-1.381076811594203,"vega":0.053873429951690824,"rho":0.0054346967252213605,"breakevenPct":0.5196884220082365},{"delta":0.75,"premium":6.91794425087108,"strike":292.41289198606273,"iv":0.5499372822299652,"gamma":0.0370177700348432,"theta":-1.3842470383275263,"vega":0.04952020905923345,"rho":0.005804031148610567,"breakevenPct":0.4465893412529598},{"delta":0.8,"premium":8.05034843205575,"strike":290.96109175377467,"iv":0.5488919860627178,"gamma":0.032313937282229956,"theta":-1.2100310104529615,"vega":0.0431903600464576,"rho":0.006174808659327004,"breakevenPct":0.3394094583323641},{"delta":0.85,"premium":12.723214285714278,"strike":286.22767857142856,"iv":0.7549232142857139,"gamma":0.020523660714285734,"theta":-1.3881866071428566,"vega":0.036359375000000006,"rho":0.006452439164922526,"breakevenPct":0.3190915627996173},{"delta":0.9,"premium":24.721980676328503,"strike":274.2632850241546,"iv":1.2670188405797103,"gamma":0.008916908212560385,"theta":-1.7494367149758454,"vega":0.027345893719806762,"rho":0.00653119041610457,"breakevenPct":0.33062607398761357}],"put":[{"delta":0.1,"premium":0.9895264636216268,"strike":271.06139734909885,"iv":1.4322617045691426,"gamma":0.011731820243181514,"theta":-1.8661717390722077,"vega":0.02689045488704947,"rho":-0.0008227898069604076,"breakevenPct":9.371855407557966},{"delta":0.15,"premium":0.5527467831278859,"strike":289.26055070300475,"iv":0.5234656905036568,"gamma":0.03819037691280671,"theta":-0.8577067653267005,"vega":0.03615152883692258,"rho":-0.0011995028266844822,"breakevenPct":3.118186604068173},{"delta":0.2,"premium":0.6066102470265324,"strike":293.44007319304666,"iv":0.3461323879231473,"gamma":0.05158627630375115,"theta":-0.7294903934126258,"vega":0.042913998170173835,"rho":-0.0016013132148071812,"breakevenPct":1.733737266436202},{"delta":0.25,"premium":0.7667200365965234,"strike":294.583714547118,"iv":0.3271936870997255,"gamma":0.062153522415370546,"theta":-0.7918874656907594,"vega":0.04913540713632205,"rho":-0.002008558312875081,"breakevenPct":1.4036931172746623},{"delta":0.3,"premium":0.9595251091703056,"strike":295.4339519650655,"iv":0.3164638646288209,"gamma":0.06931539301310044,"theta":-0.8305173580786026,"vega":0.05320524017467249,"rho":-0.002417255826116899,"breakevenPct":1.1830782362767778},{"delta":0.35,"premium":1.171042576419214,"strike":296.1162663755459,"iv":0.3104322052401747,"gamma":0.0745282751091703,"theta":-0.8555446506550218,"vega":0.05604366812227074,"rho":-0.0028267845958419033,"breakevenPct":1.0250926848568342},{"delta":0.4,"premium":1.3825600436681222,"strike":296.7985807860262,"iv":0.30440054585152837,"gamma":0.07974115720524017,"theta":-0.8805719432314411,"vega":0.058882096069868994,"rho":-0.0032363133655669077,"breakevenPct":0.8671071334368907},{"delta":0.45,"premium":1.5940775109170306,"strike":297.48089519650654,"iv":0.2983688864628821,"gamma":0.08495403930131004,"theta":-0.9055992358078603,"vega":0.06172052401746725,"rho":-0.0036458421352919116,"breakevenPct":0.7091215820169473},{"delta":0.5,"premium":1.9147668393782382,"strike":298.0723033443241,"iv":0.2968493641073952,"gamma":0.08393250117757889,"theta":-0.8843006594441828,"vega":0.060678285445124824,"rho":-0.0040573161655563655,"breakevenPct":0.6182763406222119},{"delta":0.55,"premium":2.23860103626943,"strike":298.66109279321716,"iv":0.29545982100800755,"gamma":0.08273137070183702,"theta":-0.8616675930287329,"vega":0.059524258125294396,"rho":-0.004468846232132655,"breakevenPct":0.5293651822323178},{"delta":0.6,"premium":2.5624352331606217,"strike":299.24988224211023,"iv":0.2940702779086199,"gamma":0.08153024022609515,"theta":-0.8390345266132831,"vega":0.05837023080546397,"rho":-0.004880376298708945,"breakevenPct":0.4404540238424239},{"delta":0.65,"premium":2.8862694300518132,"strike":299.8386716910033,"iv":0.29268073480923223,"gamma":0.08032910975035328,"theta":-0.8164014601978332,"vega":0.057216203485633534,"rho":-0.005291906365285235,"breakevenPct":0.3515428654525298},{"delta":0.7,"premium":3.2101036269430048,"strike":300.42746113989637,"iv":0.2912911917098446,"gamma":0.0791279792746114,"theta":-0.7937683937823835,"vega":0.056062176165803106,"rho":-0.005703436431861525,"breakevenPct":0.2626317070626359},{"delta":0.75,"premium":3.5339378238341967,"strike":301.01625058878943,"iv":0.2899016486104569,"gamma":0.07792684879886953,"theta":-0.7711353273669336,"vega":0.05490814884597268,"rho":-0.006114966498437815,"breakevenPct":0.17372054867274178},{"delta":0.8,"premium":3.8577720207253887,"strike":301.6050400376825,"iv":0.2885121055110692,"gamma":0.07672571832312765,"theta":-0.7485022609514838,"vega":0.05375412152614224,"rho":-0.0065264965650141055,"breakevenPct":0.08480939028284762},{"delta":0.85,"premium":4.181606217616579,"strike":302.1938294865756,"iv":0.28712256241168155,"gamma":0.07552458784738578,"theta":-0.7258691945360339,"vega":0.052600094206311815,"rho":-0.0069380266315903945,"breakevenPct":0},{"delta":0.9,"premium":4.505440414507772,"strike":302.7826189354687,"iv":0.2857330193122939,"gamma":0.0743234573716439,"theta":-0.7032361281205841,"vega":0.05144606688648139,"rho":-0.007349556698166685,"breakevenPct":0}]}},"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"}}