{"symbol":"COHR","url":"https://intraalpha.com/companies/COHR","capturedAt":"2026-10-16T01:01:46.815Z","state":"ready","quote":{"symbol":"COHR","last_price":250.61,"prev_close":263.32,"regular_close":250.6,"change":-12.71,"change_pct":-4.8268,"regular_change":-12.72,"regular_change_pct":-4.8306,"extended_change":0.01,"extended_change_pct":0.004,"bid":250.6,"ask":252.8,"bid_size":160,"ask_size":40,"volume":9183801,"vwap":245.141265,"open":249.835,"high":252.28,"low":235.55,"close":250.6,"trade_count":219386,"last_trade_at":"2026-10-15T23:59:18.362520816Z","last_quote_at":"2026-10-16T00:00:00.423670072Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:01:42.395181622-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"COHR","fetched_at":"2026-10-16T01:01:45.972022+00:00","name":"Coherent Inc","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SCIENTIFIC & TECHNICAL INSTRUMENTS","country":"USA","description":"Coherent, Inc. provides lasers, laser-based technologies, and laser-based system solutions for a variety of scientific, commercial, and industrial research applications. The company is headquartered in Santa Clara, California.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":48821207000,"ebitda":1423417000,"pe_ratio":66.29,"peg_ratio":0.921,"book_value":55.7,"dividend_per_share":null,"dividend_yield":null,"eps":3.74,"revenue_ttm":7118181000,"gross_profit_ttm":2669040000,"profit_margin":0.113,"operating_margin_ttm":0.118,"return_on_assets_ttm":0.0339,"return_on_equity_ttm":0.0798,"quarterly_earnings_growth":0.73,"quarterly_revenue_growth":0.337,"analyst_target_price":412.52,"analyst_number":4,"beta":2.113,"fifty_two_week_high":440,"fifty_two_week_low":112.96,"fifty_day_ma":303.43,"two_hundred_day_ma":293.97,"shares_outstanding":196931000,"forward_pe":30.49,"price_to_sales":6.86,"price_to_book":5.57,"ev_to_revenue":8.76,"ev_to_ebitda":39.96},"optionObservedAt":"2026-10-15T19:50:29.052Z","bars":[{"c":312.21,"h":313.5,"l":307.73,"n":2726,"o":311.85,"t":"2026-10-09T08:00:00Z","v":53065,"vw":311.817177},{"c":313,"h":313.44,"l":312,"n":66,"o":313,"t":"2026-10-09T08:05:00Z","v":2034,"vw":312.813415},{"c":312.32,"h":312.7391,"l":312.0003,"n":86,"o":312.51,"t":"2026-10-09T08:10:00Z","v":2806,"vw":312.188948},{"c":313,"h":313,"l":312.2,"n":78,"o":312.73,"t":"2026-10-09T08:15:00Z","v":1880,"vw":312.673466},{"c":312.89,"h":313.4,"l":312.89,"n":43,"o":313.1,"t":"2026-10-09T08:20:00Z","v":1041,"vw":313.066409},{"c":312.9622,"h":312.9622,"l":310.89,"n":117,"o":312.88,"t":"2026-10-09T08:25:00Z","v":2809,"vw":312.455911},{"c":312.4,"h":312.5,"l":312.07,"n":33,"o":312.5,"t":"2026-10-09T08:30:00Z","v":900,"vw":312.358003},{"c":312.6933,"h":313.15,"l":312.6933,"n":69,"o":312.7,"t":"2026-10-09T08:35:00Z","v":1621,"vw":312.989398},{"c":313.04,"h":313.33,"l":313,"n":36,"o":313,"t":"2026-10-09T08:40:00Z","v":1238,"vw":313.186444},{"c":313.3,"h":313.3,"l":313.15,"n":33,"o":313.2,"t":"2026-10-09T08:45:00Z","v":987,"vw":313.186587},{"c":313.3,"h":313.4,"l":313.3,"n":37,"o":313.35,"t":"2026-10-09T08:50:00Z","v":1827,"vw":313.307607},{"c":312.92,"h":313.39,"l":312.92,"n":69,"o":313.28,"t":"2026-10-09T08:55:00Z","v":1136,"vw":313.154807},{"c":312.44,"h":312.9,"l":312.41,"n":48,"o":312.9,"t":"2026-10-09T09:00:00Z","v":1606,"vw":312.542302},{"c":312,"h":312.45,"l":312,"n":55,"o":312.41,"t":"2026-10-09T09:05:00Z","v":1828,"vw":312.303342},{"c":311.96,"h":311.96,"l":311.85,"n":20,"o":311.85,"t":"2026-10-09T09:10:00Z","v":405,"vw":311.893564},{"c":312,"h":312.39,"l":311.27,"n":116,"o":311.6,"t":"2026-10-09T09:15:00Z","v":13389,"vw":311.869859},{"c":312,"h":312.39,"l":311.99,"n":88,"o":312.39,"t":"2026-10-09T09:20:00Z","v":599,"vw":312.088941},{"c":312.66,"h":312.66,"l":312.29,"n":54,"o":312.29,"t":"2026-10-09T09:25:00Z","v":1405,"vw":312.369431},{"c":312.5,"h":312.67,"l":312.31,"n":140,"o":312.66,"t":"2026-10-09T09:30:00Z","v":1815,"vw":312.595645},{"c":312.6,"h":312.93,"l":312.12,"n":19,"o":312.66,"t":"2026-10-09T09:35:00Z","v":1606,"vw":312.238912},{"c":312.9,"h":312.9,"l":312.44,"n":60,"o":312.465,"t":"2026-10-09T09:40:00Z","v":3859,"vw":312.740443},{"c":312.54,"h":312.93,"l":312.01,"n":27,"o":312.15,"t":"2026-10-09T09:45:00Z","v":1291,"vw":312.50326},{"c":313.4,"h":313.4,"l":312.21,"n":89,"o":312.87,"t":"2026-10-09T09:50:00Z","v":2101,"vw":312.965984},{"c":312.8597,"h":313.4066,"l":312.8597,"n":11,"o":313.4,"t":"2026-10-09T09:55:00Z","v":400,"vw":313.082953},{"c":313.46,"h":313.46,"l":313,"n":84,"o":313.13,"t":"2026-10-09T10:00:00Z","v":1334,"vw":313.252947},{"c":313.89,"h":314.5,"l":313.2,"n":75,"o":313.2,"t":"2026-10-09T10:05:00Z","v":5063,"vw":313.929444},{"c":313.85,"h":314.2,"l":313.69,"n":44,"o":313.69,"t":"2026-10-09T10:10:00Z","v":416,"vw":313.91875},{"c":313.2,"h":313.21,"l":313.2,"n":39,"o":313.21,"t":"2026-10-09T10:15:00Z","v":204,"vw":313.205495},{"c":313.43,"h":313.75,"l":313.35,"n":12,"o":313.75,"t":"2026-10-09T10:25:00Z","v":387,"vw":313.64},{"c":312.6,"h":313.2,"l":312.57,"n":82,"o":313.1,"t":"2026-10-09T10:30:00Z","v":3891,"vw":312.713083},{"c":313,"h":313,"l":312.41,"n":30,"o":312.41,"t":"2026-10-09T10:35:00Z","v":1249,"vw":312.60905},{"c":311.86,"h":312.65,"l":311.86,"n":38,"o":312.65,"t":"2026-10-09T10:40:00Z","v":787,"vw":312.348011},{"c":313.2612,"h":313.2612,"l":313.2612,"n":2,"o":313.2612,"t":"2026-10-09T10:45:00Z","v":54,"vw":313.2612},{"c":312.1,"h":313,"l":312.01,"n":17,"o":313,"t":"2026-10-09T10:50:00Z","v":273,"vw":312.551885},{"c":312.7,"h":312.79,"l":312.25,"n":25,"o":312.25,"t":"2026-10-09T10:55:00Z","v":771,"vw":312.620332},{"c":313,"h":313,"l":311.11,"n":226,"o":312.55,"t":"2026-10-09T11:00:00Z","v":9127,"vw":312.285056},{"c":314.11,"h":314.49,"l":312.5,"n":272,"o":313,"t":"2026-10-09T11:05:00Z","v":7903,"vw":313.582344},{"c":314,"h":314.31,"l":312.85,"n":180,"o":313.1718,"t":"2026-10-09T11:10:00Z","v":6232,"vw":313.681194},{"c":315,"h":315.29,"l":313.8636,"n":268,"o":313.99,"t":"2026-10-09T11:15:00Z","v":8825,"vw":314.688464},{"c":315.5,"h":315.865,"l":314.6572,"n":280,"o":315,"t":"2026-10-09T11:20:00Z","v":12278,"vw":315.23578},{"c":315.66,"h":316.52,"l":315.32,"n":258,"o":315.75,"t":"2026-10-09T11:25:00Z","v":10990,"vw":315.939625},{"c":316.1755,"h":317.99,"l":316,"n":340,"o":316,"t":"2026-10-09T11:30:00Z","v":21575,"vw":316.534041},{"c":316.8,"h":317.9,"l":316.06,"n":221,"o":316.8,"t":"2026-10-09T11:35:00Z","v":5324,"vw":317.220124},{"c":317.49,"h":317.74,"l":316.86,"n":198,"o":317,"t":"2026-10-09T11:40:00Z","v":7629,"vw":317.282593},{"c":316.694,"h":317.59,"l":316.32,"n":208,"o":317.1379,"t":"2026-10-09T11:45:00Z","v":9555,"vw":316.873353},{"c":316.5,"h":316.94,"l":316.06,"n":158,"o":316.7,"t":"2026-10-09T11:50:00Z","v":7185,"vw":316.495595},{"c":316.8,"h":317.2,"l":316.06,"n":153,"o":316.06,"t":"2026-10-09T11:55:00Z","v":6096,"vw":316.858815},{"c":316.5,"h":317.5,"l":316.32,"n":146,"o":317,"t":"2026-10-09T12:00:00Z","v":11685,"vw":317.033626},{"c":316.23,"h":317,"l":316.15,"n":110,"o":316.2264,"t":"2026-10-09T12:05:00Z","v":5842,"vw":316.266842},{"c":316.4,"h":316.75,"l":316.16,"n":114,"o":316.25,"t":"2026-10-09T12:10:00Z","v":5391,"vw":316.381988},{"c":316.66,"h":316.68,"l":316.06,"n":110,"o":316.2,"t":"2026-10-09T12:15:00Z","v":5045,"vw":316.344725},{"c":316.81,"h":316.99,"l":316.7834,"n":86,"o":316.8,"t":"2026-10-09T12:20:00Z","v":5160,"vw":316.835877},{"c":316.83,"h":317.0881,"l":316.8,"n":84,"o":316.99,"t":"2026-10-09T12:25:00Z","v":5829,"vw":316.91664},{"c":316.3,"h":316.98,"l":316.1,"n":227,"o":316.8,"t":"2026-10-09T12:30:00Z","v":9128,"vw":316.538334},{"c":316.55,"h":316.9,"l":315.3,"n":506,"o":316.3,"t":"2026-10-09T12:35:00Z","v":23184,"vw":316.224845},{"c":316.1,"h":316.7391,"l":316.1,"n":209,"o":316.55,"t":"2026-10-09T12:40:00Z","v":10236,"vw":316.373014},{"c":316.55,"h":316.85,"l":316.1,"n":167,"o":316.101,"t":"2026-10-09T12:45:00Z","v":6766,"vw":316.206585},{"c":316.7203,"h":316.85,"l":316.45,"n":324,"o":316.5,"t":"2026-10-09T12:50:00Z","v":17641,"vw":316.606458},{"c":317.75,"h":317.98,"l":316.72,"n":379,"o":316.73,"t":"2026-10-09T12:55:00Z","v":19262,"vw":317.358034},{"c":317,"h":318.03,"l":316.1,"n":330,"o":317.84,"t":"2026-10-09T13:00:00Z","v":14883,"vw":317.433322},{"c":317,"h":317.92,"l":316.67,"n":114,"o":317.394,"t":"2026-10-09T13:05:00Z","v":4646,"vw":317.506638},{"c":317.05,"h":317.4,"l":316.824,"n":142,"o":317.01,"t":"2026-10-09T13:10:00Z","v":4015,"vw":317.062452},{"c":317.71,"h":317.95,"l":316.71,"n":194,"o":317.32,"t":"2026-10-09T13:15:00Z","v":7750,"vw":317.417756},{"c":315.86,"h":317.9,"l":315.79,"n":330,"o":317.9,"t":"2026-10-09T13:20:00Z","v":10598,"vw":316.812891},{"c":318.51,"h":318.88,"l":315.3,"n":592,"o":315.91,"t":"2026-10-09T13:25:00Z","v":18023,"vw":317.173687},{"c":327.9999,"h":332.09,"l":317.32,"n":14388,"o":318.5,"t":"2026-10-09T13:30:00Z","v":854514,"vw":325.632723},{"c":320.195,"h":328.45,"l":318.1302,"n":8357,"o":327.6437,"t":"2026-10-09T13:35:00Z","v":423744,"vw":322.669334},{"c":310.2,"h":321,"l":308.5,"n":8338,"o":320.06,"t":"2026-10-09T13:40:00Z","v":363897,"vw":313.999273},{"c":308.05,"h":311.05,"l":303.8032,"n":8794,"o":310.29,"t":"2026-10-09T13:45:00Z","v":438531,"vw":307.433492},{"c":306.7297,"h":308.63,"l":305.32,"n":4520,"o":308.05,"t":"2026-10-09T13:50:00Z","v":202476,"vw":306.961226},{"c":304.4,"h":307.14,"l":304.2,"n":5031,"o":306.7034,"t":"2026-10-09T13:55:00Z","v":237657,"vw":305.69918},{"c":307.56,"h":308.49,"l":304.4,"n":4234,"o":304.4,"t":"2026-10-09T14:00:00Z","v":219260,"vw":306.963388},{"c":304.86,"h":307.9081,"l":304.65,"n":3742,"o":307.62,"t":"2026-10-09T14:05:00Z","v":136824,"vw":306.448944},{"c":305,"h":306,"l":302.35,"n":4754,"o":304.87,"t":"2026-10-09T14:10:00Z","v":204238,"vw":303.979633},{"c":304.92,"h":305.7956,"l":304.2401,"n":2478,"o":304.99,"t":"2026-10-09T14:15:00Z","v":104018,"vw":305.138606},{"c":306.46,"h":307.4,"l":303.3328,"n":3274,"o":305.0537,"t":"2026-10-09T14:20:00Z","v":141895,"vw":305.482124},{"c":308.02,"h":308.18,"l":306.0387,"n":2596,"o":306.46,"t":"2026-10-09T14:25:00Z","v":122583,"vw":307.047688},{"c":309.135,"h":309.758,"l":307.65,"n":3885,"o":308.18,"t":"2026-10-09T14:30:00Z","v":168408,"vw":308.919448},{"c":306.065,"h":309.173,"l":305.28,"n":3344,"o":309.135,"t":"2026-10-09T14:35:00Z","v":154428,"vw":306.965685},{"c":306.545,"h":307.2912,"l":305.11,"n":2471,"o":306.145,"t":"2026-10-09T14:40:00Z","v":133256,"vw":306.140063},{"c":307.38,"h":308.54,"l":306.4,"n":2084,"o":306.545,"t":"2026-10-09T14:45:00Z","v":93271,"vw":307.443932},{"c":308.74,"h":308.7713,"l":307.375,"n":2007,"o":307.375,"t":"2026-10-09T14:50:00Z","v":82829,"vw":308.099929},{"c":309.86,"h":311.2819,"l":308.6451,"n":2997,"o":308.6451,"t":"2026-10-09T14:55:00Z","v":158747,"vw":310.162711},{"c":311.09,"h":311.19,"l":309.08,"n":1922,"o":309.74,"t":"2026-10-09T15:00:00Z","v":84485,"vw":310.199924},{"c":310.8378,"h":311.2,"l":309.83,"n":1961,"o":311.08,"t":"2026-10-09T15:05:00Z","v":91690,"vw":310.588175},{"c":309.83,"h":312.27,"l":309.83,"n":2300,"o":310.86,"t":"2026-10-09T15:10:00Z","v":108426,"vw":311.204479},{"c":311.63,"h":311.9,"l":309.5,"n":1479,"o":309.691,"t":"2026-10-09T15:15:00Z","v":62858,"vw":310.592394},{"c":310.585,"h":311.94,"l":310.42,"n":1703,"o":311.3901,"t":"2026-10-09T15:20:00Z","v":67356,"vw":311.22348},{"c":309.35,"h":310.6848,"l":308.6301,"n":2156,"o":310.585,"t":"2026-10-09T15:25:00Z","v":87386,"vw":309.650718},{"c":310.2,"h":310.2,"l":308.851,"n":1342,"o":309.2643,"t":"2026-10-09T15:30:00Z","v":57769,"vw":309.475056},{"c":310.29,"h":310.5,"l":309.8024,"n":1171,"o":310.21,"t":"2026-10-09T15:35:00Z","v":45585,"vw":310.173638},{"c":310.1,"h":310.71,"l":309.77,"n":1446,"o":310.29,"t":"2026-10-09T15:40:00Z","v":46294,"vw":310.303585},{"c":309.215,"h":310.54,"l":309.08,"n":940,"o":310.12,"t":"2026-10-09T15:45:00Z","v":26773,"vw":309.676376},{"c":308.365,"h":309.65,"l":308.365,"n":1254,"o":309.3,"t":"2026-10-09T15:50:00Z","v":47898,"vw":309.091583},{"c":308.105,"h":309.0623,"l":308.0803,"n":1181,"o":308.36,"t":"2026-10-09T15:55:00Z","v":43096,"vw":308.53891},{"c":308.11,"h":308.1607,"l":307.3001,"n":1397,"o":308.05,"t":"2026-10-09T16:00:00Z","v":53327,"vw":307.621789},{"c":307.99,"h":308.591,"l":307.6404,"n":1012,"o":308.1,"t":"2026-10-09T16:05:00Z","v":37128,"vw":308.178698},{"c":307.595,"h":307.925,"l":307.5,"n":958,"o":307.92,"t":"2026-10-09T16:10:00Z","v":29520,"vw":307.748834},{"c":307.08,"h":307.7095,"l":306.85,"n":1166,"o":307.52,"t":"2026-10-09T16:15:00Z","v":37951,"vw":307.313601},{"c":308.17,"h":308.27,"l":307.1498,"n":824,"o":307.2,"t":"2026-10-09T16:20:00Z","v":25759,"vw":307.71988},{"c":309.07,"h":309.1341,"l":307.87,"n":755,"o":308.26,"t":"2026-10-09T16:25:00Z","v":24551,"vw":308.353067},{"c":309.15,"h":309.7,"l":309.02,"n":1025,"o":309.07,"t":"2026-10-09T16:30:00Z","v":36706,"vw":309.378258},{"c":309.045,"h":309.7,"l":308.7101,"n":768,"o":309.09,"t":"2026-10-09T16:35:00Z","v":31711,"vw":309.228327},{"c":309.01,"h":309.21,"l":308.6101,"n":679,"o":309.08,"t":"2026-10-09T16:40:00Z","v":26515,"vw":308.981646},{"c":309.665,"h":309.925,"l":309.0001,"n":730,"o":309.1,"t":"2026-10-09T16:45:00Z","v":22369,"vw":309.485039},{"c":310.29,"h":310.36,"l":309.5101,"n":755,"o":309.7798,"t":"2026-10-09T16:50:00Z","v":23572,"vw":310.086666},{"c":310.48,"h":310.51,"l":310.04,"n":920,"o":310.34,"t":"2026-10-09T16:55:00Z","v":28553,"vw":310.254231},{"c":310.585,"h":310.8667,"l":310.1713,"n":989,"o":310.47,"t":"2026-10-09T17:00:00Z","v":33988,"vw":310.467505},{"c":309.84,"h":310.7099,"l":309.33,"n":859,"o":310.7,"t":"2026-10-09T17:05:00Z","v":28360,"vw":309.838673},{"c":310.565,"h":311.3351,"l":309.7,"n":1339,"o":309.84,"t":"2026-10-09T17:10:00Z","v":57614,"vw":310.679877},{"c":311.1681,"h":311.845,"l":310.555,"n":1202,"o":310.555,"t":"2026-10-09T17:15:00Z","v":46467,"vw":311.273115},{"c":310.3951,"h":311.1728,"l":310.33,"n":830,"o":311.1728,"t":"2026-10-09T17:20:00Z","v":23919,"vw":310.668829},{"c":310.63,"h":310.9371,"l":309.89,"n":1240,"o":310.33,"t":"2026-10-09T17:25:00Z","v":40896,"vw":310.339896},{"c":310.405,"h":310.9,"l":310.295,"n":862,"o":310.625,"t":"2026-10-09T17:30:00Z","v":29718,"vw":310.623049},{"c":310.09,"h":310.67,"l":309.8501,"n":995,"o":310.43,"t":"2026-10-09T17:35:00Z","v":38086,"vw":310.267227},{"c":309.53,"h":310.29,"l":309.36,"n":1060,"o":310.095,"t":"2026-10-09T17:40:00Z","v":44211,"vw":309.859239},{"c":310.11,"h":310.49,"l":309.35,"n":871,"o":309.53,"t":"2026-10-09T17:45:00Z","v":27498,"vw":309.82924},{"c":309.89,"h":310.26,"l":309.75,"n":917,"o":310.11,"t":"2026-10-09T17:50:00Z","v":25095,"vw":309.977594},{"c":310.135,"h":310.42,"l":309.52,"n":932,"o":309.89,"t":"2026-10-09T17:55:00Z","v":32394,"vw":309.984814},{"c":310.2,"h":310.3999,"l":309.77,"n":878,"o":310.135,"t":"2026-10-09T18:00:00Z","v":24434,"vw":310.084828},{"c":311.285,"h":311.49,"l":310.04,"n":884,"o":310.155,"t":"2026-10-09T18:05:00Z","v":35987,"vw":310.946566},{"c":311.095,"h":311.61,"l":310.91,"n":1070,"o":311.285,"t":"2026-10-09T18:10:00Z","v":41209,"vw":311.271047},{"c":310.7,"h":311.42,"l":310.39,"n":1018,"o":311.04,"t":"2026-10-09T18:15:00Z","v":32249,"vw":310.950452},{"c":310.96,"h":311.4,"l":310.5401,"n":969,"o":310.62,"t":"2026-10-09T18:20:00Z","v":26603,"vw":310.974295},{"c":311.385,"h":311.62,"l":310.94,"n":1040,"o":310.9589,"t":"2026-10-09T18:25:00Z","v":42115,"vw":311.351044},{"c":311.39,"h":311.79,"l":311.14,"n":1166,"o":311.45,"t":"2026-10-09T18:30:00Z","v":49247,"vw":311.49558},{"c":310.78,"h":311.3919,"l":310.6,"n":951,"o":311.35,"t":"2026-10-09T18:35:00Z","v":31201,"vw":311.045787},{"c":311.16,"h":311.62,"l":310.705,"n":960,"o":310.7425,"t":"2026-10-09T18:40:00Z","v":24103,"vw":311.226195},{"c":312.36,"h":312.44,"l":311.0701,"n":1195,"o":311.1379,"t":"2026-10-09T18:45:00Z","v":39135,"vw":311.91652},{"c":312.13,"h":312.93,"l":311.9401,"n":1243,"o":312.4103,"t":"2026-10-09T18:50:00Z","v":46297,"vw":312.398436},{"c":311.525,"h":312.44,"l":311.3288,"n":1034,"o":312.2,"t":"2026-10-09T18:55:00Z","v":39214,"vw":311.803068},{"c":311.72,"h":311.9,"l":311.3,"n":1062,"o":311.46,"t":"2026-10-09T19:00:00Z","v":42182,"vw":311.602417},{"c":312.3851,"h":312.3851,"l":311.5246,"n":1293,"o":311.7275,"t":"2026-10-09T19:05:00Z","v":38654,"vw":311.995453},{"c":312.505,"h":312.9799,"l":311.98,"n":1756,"o":312.31,"t":"2026-10-09T19:10:00Z","v":51909,"vw":312.473747},{"c":312.755,"h":312.81,"l":312.33,"n":1187,"o":312.505,"t":"2026-10-09T19:15:00Z","v":41140,"vw":312.556576},{"c":313.19,"h":313.22,"l":312.67,"n":1572,"o":312.755,"t":"2026-10-09T19:20:00Z","v":54027,"vw":312.952997},{"c":313.6,"h":313.96,"l":313.09,"n":2088,"o":313.22,"t":"2026-10-09T19:25:00Z","v":74914,"vw":313.588001},{"c":314.19,"h":314.45,"l":313.27,"n":2247,"o":313.6,"t":"2026-10-09T19:30:00Z","v":83483,"vw":313.977794},{"c":312.705,"h":314.3191,"l":312.62,"n":2350,"o":314.19,"t":"2026-10-09T19:35:00Z","v":94752,"vw":313.687929},{"c":313.07,"h":313.42,"l":312.3714,"n":2507,"o":312.64,"t":"2026-10-09T19:40:00Z","v":103362,"vw":312.979058},{"c":312.38,"h":313.3589,"l":312.135,"n":2400,"o":313.13,"t":"2026-10-09T19:45:00Z","v":104509,"vw":312.857973},{"c":312.15,"h":313.33,"l":312.01,"n":3548,"o":312.5,"t":"2026-10-09T19:50:00Z","v":132024,"vw":312.561719},{"c":312.62,"h":313.11,"l":311.85,"n":6884,"o":312.2,"t":"2026-10-09T19:55:00Z","v":246848,"vw":312.679905},{"c":312.01,"h":313,"l":311.86,"n":126,"o":312.62,"t":"2026-10-09T20:00:00Z","v":328765,"vw":312.617632},{"c":311.9,"h":312.37,"l":311.85,"n":83,"o":312.1169,"t":"2026-10-09T20:05:00Z","v":9261,"vw":312.276124},{"c":312,"h":312.33,"l":311.8,"n":99,"o":312.2,"t":"2026-10-09T20:10:00Z","v":5140,"vw":312.035461},{"c":312.12,"h":312.18,"l":312.01,"n":51,"o":312.07,"t":"2026-10-09T20:15:00Z","v":882,"vw":312.102308},{"c":312.12,"h":312.12,"l":312,"n":38,"o":312,"t":"2026-10-09T20:20:00Z","v":1306,"vw":312.022929},{"c":311.8,"h":312.23,"l":311.77,"n":88,"o":312,"t":"2026-10-09T20:25:00Z","v":2481,"vw":311.933271},{"c":311.97,"h":311.97,"l":311.75,"n":38,"o":311.82,"t":"2026-10-09T20:30:00Z","v":964,"vw":311.888691},{"c":312.1,"h":312.1,"l":311.92,"n":32,"o":311.92,"t":"2026-10-09T20:35:00Z","v":1289,"vw":312.010151},{"c":311.85,"h":312.1,"l":311.85,"n":35,"o":312.1,"t":"2026-10-09T20:40:00Z","v":1912,"vw":312.007574},{"c":311.99,"h":311.99,"l":311.99,"n":25,"o":311.99,"t":"2026-10-09T20:45:00Z","v":816,"vw":311.99},{"c":311.9212,"h":311.9333,"l":311.82,"n":28,"o":311.82,"t":"2026-10-09T20:50:00Z","v":1792,"vw":311.907485},{"c":312.12,"h":312.12,"l":312.0057,"n":29,"o":312.07,"t":"2026-10-09T20:55:00Z","v":758,"vw":312.077588},{"c":312,"h":312.2,"l":311.96,"n":31,"o":312.2,"t":"2026-10-09T21:00:00Z","v":856,"vw":312.090412},{"c":312.1241,"h":312.49,"l":312.1241,"n":28,"o":312.25,"t":"2026-10-09T21:05:00Z","v":996,"vw":312.296746},{"c":312.25,"h":312.25,"l":312.25,"n":11,"o":312.25,"t":"2026-10-09T21:10:00Z","v":821,"vw":312.25},{"c":311.86,"h":312.1,"l":311.86,"n":15,"o":312.1,"t":"2026-10-09T21:15:00Z","v":615,"vw":311.908685},{"c":311.87,"h":311.87,"l":311.87,"n":8,"o":311.87,"t":"2026-10-09T21:20:00Z","v":126,"vw":311.87},{"c":311.89,"h":311.9787,"l":311.86,"n":17,"o":311.86,"t":"2026-10-09T21:25:00Z","v":566,"vw":311.93135},{"c":311.56,"h":311.86,"l":311.56,"n":21,"o":311.86,"t":"2026-10-09T21:35:00Z","v":563,"vw":311.779598},{"c":311.8,"h":311.8,"l":311.52,"n":20,"o":311.56,"t":"2026-10-09T21:40:00Z","v":630,"vw":311.706612},{"c":311.6549,"h":311.6549,"l":311.6549,"n":4,"o":311.6549,"t":"2026-10-09T21:45:00Z","v":73,"vw":311.6549},{"c":311.61,"h":311.7,"l":311.6,"n":16,"o":311.6,"t":"2026-10-09T21:50:00Z","v":730,"vw":311.649058},{"c":311.7886,"h":311.79,"l":311.7886,"n":10,"o":311.79,"t":"2026-10-09T21:55:00Z","v":262,"vw":311.788923},{"c":311.54,"h":311.61,"l":311.54,"n":12,"o":311.6,"t":"2026-10-09T22:00:00Z","v":392,"vw":311.578923},{"c":311.65,"h":311.65,"l":311.6,"n":38,"o":311.65,"t":"2026-10-09T22:05:00Z","v":558,"vw":311.632533},{"c":311.65,"h":311.65,"l":311.65,"n":12,"o":311.65,"t":"2026-10-09T22:10:00Z","v":103,"vw":311.65},{"c":311.3,"h":311.3,"l":311.3,"n":6,"o":311.3,"t":"2026-10-09T22:25:00Z","v":253,"vw":311.3},{"c":311.4,"h":311.4,"l":311.4,"n":5,"o":311.4,"t":"2026-10-09T22:30:00Z","v":54,"vw":311.4},{"c":311.4,"h":311.4,"l":311.4,"n":6,"o":311.4,"t":"2026-10-09T22:35:00Z","v":163,"vw":311.4},{"c":311.21,"h":311.3201,"l":311.21,"n":35,"o":311.3,"t":"2026-10-09T22:40:00Z","v":880,"vw":311.305414},{"c":311.2055,"h":311.32,"l":311.2055,"n":26,"o":311.21,"t":"2026-10-09T22:45:00Z","v":733,"vw":311.238675},{"c":311.2399,"h":311.2399,"l":311.23,"n":4,"o":311.23,"t":"2026-10-09T22:50:00Z","v":190,"vw":311.2366},{"c":311.3713,"h":311.38,"l":311.24,"n":16,"o":311.24,"t":"2026-10-09T22:55:00Z","v":683,"vw":311.325085},{"c":311.25,"h":311.38,"l":311.25,"n":26,"o":311.38,"t":"2026-10-09T23:00:00Z","v":320,"vw":311.312802},{"c":311.25,"h":311.25,"l":311.24,"n":9,"o":311.24,"t":"2026-10-09T23:05:00Z","v":152,"vw":311.24375},{"c":311.49,"h":311.5,"l":311.38,"n":13,"o":311.38,"t":"2026-10-09T23:10:00Z","v":421,"vw":311.432798},{"c":311.24,"h":311.24,"l":311.24,"n":2,"o":311.24,"t":"2026-10-09T23:20:00Z","v":201,"vw":311.24},{"c":311.4,"h":311.4597,"l":311.4,"n":8,"o":311.4597,"t":"2026-10-09T23:25:00Z","v":285,"vw":311.43055},{"c":311.4,"h":311.4,"l":311.27,"n":22,"o":311.27,"t":"2026-10-09T23:30:00Z","v":432,"vw":311.314167},{"c":311.5,"h":311.5,"l":311.41,"n":18,"o":311.48,"t":"2026-10-09T23:35:00Z","v":373,"vw":311.465139},{"c":311.43,"h":311.55,"l":311.4,"n":28,"o":311.55,"t":"2026-10-09T23:40:00Z","v":719,"vw":311.464206},{"c":311.24,"h":311.54,"l":311.24,"n":20,"o":311.4069,"t":"2026-10-09T23:45:00Z","v":392,"vw":311.418626},{"c":311.45,"h":311.45,"l":311.21,"n":26,"o":311.2796,"t":"2026-10-09T23:50:00Z","v":986,"vw":311.427042},{"c":311.23,"h":311.5004,"l":311.23,"n":22,"o":311.34,"t":"2026-10-09T23:55:00Z","v":1369,"vw":311.359776},{"c":308.85,"h":314.3,"l":308.85,"n":1259,"o":310.0134,"t":"2026-10-12T08:00:00Z","v":36008,"vw":311.828844},{"c":309.86,"h":311.96,"l":309.1,"n":88,"o":309.1,"t":"2026-10-12T08:05:00Z","v":1173,"vw":309.789737},{"c":310.03,"h":310.14,"l":309.21,"n":52,"o":309.21,"t":"2026-10-12T08:10:00Z","v":875,"vw":309.839947},{"c":308.6,"h":310.14,"l":308.6,"n":56,"o":310.13,"t":"2026-10-12T08:15:00Z","v":1282,"vw":309.089654},{"c":308.5,"h":308.5,"l":308,"n":52,"o":308.43,"t":"2026-10-12T08:20:00Z","v":1132,"vw":308.287121},{"c":308.99,"h":309.1,"l":308.52,"n":14,"o":309.1,"t":"2026-10-12T08:25:00Z","v":323,"vw":308.813019},{"c":307.85,"h":309.12,"l":307.85,"n":42,"o":309.12,"t":"2026-10-12T08:30:00Z","v":406,"vw":308.555556},{"c":306.51,"h":307.37,"l":306.51,"n":75,"o":307.3,"t":"2026-10-12T08:35:00Z","v":1562,"vw":307.020606},{"c":306.1,"h":306.1,"l":306.1,"n":12,"o":306.1,"t":"2026-10-12T08:40:00Z","v":430,"vw":306.1},{"c":306.55,"h":306.55,"l":306.01,"n":11,"o":306.01,"t":"2026-10-12T08:45:00Z","v":294,"vw":306.118},{"c":306.27,"h":306.32,"l":305.73,"n":90,"o":306.32,"t":"2026-10-12T08:50:00Z","v":2088,"vw":305.987097},{"c":306.5,"h":306.5,"l":306,"n":97,"o":306,"t":"2026-10-12T08:55:00Z","v":1284,"vw":306.244466},{"c":307.14,"h":307.14,"l":307.14,"n":17,"o":307.14,"t":"2026-10-12T09:00:00Z","v":271,"vw":307.14},{"c":306.9,"h":307.66,"l":306.9,"n":22,"o":307.15,"t":"2026-10-12T09:05:00Z","v":338,"vw":307.285146},{"c":307.2,"h":307.2,"l":306.89,"n":40,"o":306.96,"t":"2026-10-12T09:10:00Z","v":1226,"vw":307.091518},{"c":306.8,"h":306.8,"l":306.8,"n":7,"o":306.8,"t":"2026-10-12T09:15:00Z","v":133,"vw":306.8},{"c":307.6,"h":307.6,"l":307.58,"n":35,"o":307.59,"t":"2026-10-12T09:20:00Z","v":1116,"vw":307.594824},{"c":307.4594,"h":307.4594,"l":307.4594,"n":4,"o":307.4594,"t":"2026-10-12T09:25:00Z","v":527,"vw":307.4594},{"c":307,"h":307,"l":306.93,"n":62,"o":306.99,"t":"2026-10-12T09:30:00Z","v":1046,"vw":306.963113},{"c":307,"h":307.01,"l":307,"n":8,"o":307.01,"t":"2026-10-12T09:35:00Z","v":225,"vw":307.006753},{"c":307.67,"h":307.67,"l":307.04,"n":16,"o":307.04,"t":"2026-10-12T09:40:00Z","v":440,"vw":307.428159},{"c":307.4,"h":307.4,"l":307.4,"n":4,"o":307.4,"t":"2026-10-12T09:45:00Z","v":107,"vw":307.4},{"c":308,"h":308,"l":307.68,"n":19,"o":307.68,"t":"2026-10-12T09:50:00Z","v":777,"vw":307.959128},{"c":307.5,"h":307.5,"l":307.5,"n":2,"o":307.5,"t":"2026-10-12T10:00:00Z","v":46,"vw":307.5},{"c":307.15,"h":307.15,"l":306.72,"n":5,"o":306.72,"t":"2026-10-12T10:05:00Z","v":661,"vw":306.795632},{"c":306.49,"h":307.18,"l":306.49,"n":36,"o":307.15,"t":"2026-10-12T10:10:00Z","v":1583,"vw":306.805371},{"c":307.7,"h":307.7,"l":307.7,"n":4,"o":307.7,"t":"2026-10-12T10:20:00Z","v":221,"vw":307.7},{"c":307,"h":308,"l":307,"n":11,"o":308,"t":"2026-10-12T10:25:00Z","v":266,"vw":307.558659},{"c":308.15,"h":308.15,"l":307.94,"n":22,"o":307.94,"t":"2026-10-12T10:40:00Z","v":534,"vw":308.029395},{"c":308.15,"h":308.15,"l":307.9,"n":51,"o":307.9,"t":"2026-10-12T10:45:00Z","v":3407,"vw":307.906425},{"c":308,"h":308,"l":308,"n":8,"o":308,"t":"2026-10-12T10:50:00Z","v":199,"vw":308},{"c":306.67,"h":307.92,"l":306.01,"n":174,"o":307.92,"t":"2026-10-12T11:00:00Z","v":2437,"vw":307.179518},{"c":305.5,"h":306.01,"l":305.4,"n":138,"o":306.01,"t":"2026-10-12T11:05:00Z","v":2811,"vw":305.804428},{"c":305.4255,"h":306.15,"l":305.4255,"n":21,"o":305.92,"t":"2026-10-12T11:10:00Z","v":891,"vw":305.846541},{"c":306.4,"h":306.82,"l":305.67,"n":58,"o":305.67,"t":"2026-10-12T11:15:00Z","v":1593,"vw":305.985812},{"c":306.66,"h":306.66,"l":306.3,"n":18,"o":306.3,"t":"2026-10-12T11:20:00Z","v":394,"vw":306.406796},{"c":306.67,"h":306.67,"l":306.66,"n":7,"o":306.66,"t":"2026-10-12T11:25:00Z","v":141,"vw":306.666},{"c":305.6157,"h":306.48,"l":305.6157,"n":31,"o":306.48,"t":"2026-10-12T11:30:00Z","v":1534,"vw":305.973521},{"c":306.33,"h":306.78,"l":305.68,"n":63,"o":306.66,"t":"2026-10-12T11:35:00Z","v":1238,"vw":306.031041},{"c":305.3,"h":305.98,"l":305.3,"n":101,"o":305.71,"t":"2026-10-12T11:40:00Z","v":2029,"vw":305.391559},{"c":305.52,"h":305.8,"l":305.36,"n":38,"o":305.8,"t":"2026-10-12T11:45:00Z","v":685,"vw":305.5725},{"c":306.05,"h":306.8,"l":305.9872,"n":38,"o":306.35,"t":"2026-10-12T11:50:00Z","v":858,"vw":306.244286},{"c":305.4541,"h":306.44,"l":305.4541,"n":38,"o":306.2,"t":"2026-10-12T11:55:00Z","v":2466,"vw":306.055869},{"c":305.49,"h":306,"l":305.31,"n":40,"o":305.4392,"t":"2026-10-12T12:00:00Z","v":1199,"vw":305.434168},{"c":305.52,"h":306.19,"l":305.12,"n":40,"o":305.607,"t":"2026-10-12T12:05:00Z","v":812,"vw":305.472227},{"c":306.3,"h":306.3,"l":305.64,"n":28,"o":306.29,"t":"2026-10-12T12:10:00Z","v":555,"vw":306.20477},{"c":306.67,"h":306.76,"l":306.52,"n":69,"o":306.6951,"t":"2026-10-12T12:15:00Z","v":913,"vw":306.621047},{"c":306.2327,"h":306.7209,"l":306.2327,"n":15,"o":306.7209,"t":"2026-10-12T12:20:00Z","v":493,"vw":306.640194},{"c":306.537,"h":306.68,"l":305.52,"n":86,"o":306.66,"t":"2026-10-12T12:25:00Z","v":2812,"vw":306.133236},{"c":305.11,"h":305.54,"l":305.11,"n":24,"o":305.54,"t":"2026-10-12T12:30:00Z","v":1689,"vw":305.365598},{"c":305.72,"h":305.94,"l":305.55,"n":33,"o":305.55,"t":"2026-10-12T12:35:00Z","v":2053,"vw":305.721463},{"c":306.4,"h":306.67,"l":305.15,"n":46,"o":305.73,"t":"2026-10-12T12:40:00Z","v":18341,"vw":306.02603},{"c":306.85,"h":306.85,"l":305.6962,"n":45,"o":305.6962,"t":"2026-10-12T12:45:00Z","v":756,"vw":306.266186},{"c":305.65,"h":307.15,"l":305.65,"n":34,"o":307.15,"t":"2026-10-12T12:50:00Z","v":624,"vw":306.801707},{"c":306.37,"h":306.84,"l":305.91,"n":54,"o":306.84,"t":"2026-10-12T12:55:00Z","v":688,"vw":306.226842},{"c":307.15,"h":307.15,"l":306.6,"n":87,"o":306.6588,"t":"2026-10-12T13:00:00Z","v":2255,"vw":306.766873},{"c":307.2,"h":307.58,"l":307.06,"n":107,"o":307.3475,"t":"2026-10-12T13:05:00Z","v":2343,"vw":307.246757},{"c":306.7225,"h":307.3,"l":306.3775,"n":70,"o":307.13,"t":"2026-10-12T13:10:00Z","v":1904,"vw":306.9367},{"c":306.13,"h":306.68,"l":306.01,"n":101,"o":306.41,"t":"2026-10-12T13:15:00Z","v":1975,"vw":306.188227},{"c":305,"h":306.08,"l":305,"n":253,"o":306.0733,"t":"2026-10-12T13:20:00Z","v":9744,"vw":305.144078},{"c":305.5,"h":305.85,"l":305,"n":204,"o":305.04,"t":"2026-10-12T13:25:00Z","v":5560,"vw":305.31949},{"c":296.17,"h":306,"l":295.6,"n":6861,"o":306,"t":"2026-10-12T13:30:00Z","v":287636,"vw":300.711061},{"c":300.625,"h":300.9,"l":292.36,"n":6306,"o":296.1588,"t":"2026-10-12T13:35:00Z","v":281568,"vw":295.412402},{"c":298.37,"h":302.15,"l":298.1457,"n":3458,"o":300.6451,"t":"2026-10-12T13:40:00Z","v":164650,"vw":299.977601},{"c":301.07,"h":301.8899,"l":298.1,"n":3092,"o":298.37,"t":"2026-10-12T13:45:00Z","v":184921,"vw":299.945959},{"c":298.65,"h":301.9995,"l":298.3,"n":2506,"o":301.0851,"t":"2026-10-12T13:50:00Z","v":116325,"vw":299.904911},{"c":299.545,"h":301.2999,"l":298.61,"n":2044,"o":298.645,"t":"2026-10-12T13:55:00Z","v":83351,"vw":299.857689},{"c":296.87,"h":300.8963,"l":296.851,"n":2376,"o":299.85,"t":"2026-10-12T14:00:00Z","v":101734,"vw":298.86603},{"c":295.63,"h":297,"l":294.011,"n":5072,"o":296.86,"t":"2026-10-12T14:05:00Z","v":218293,"vw":295.71474},{"c":298.8361,"h":298.99,"l":294.81,"n":3415,"o":295.8725,"t":"2026-10-12T14:10:00Z","v":137705,"vw":296.954028},{"c":297.8505,"h":299.3399,"l":297.46,"n":2273,"o":298.8,"t":"2026-10-12T14:15:00Z","v":88972,"vw":298.401416},{"c":296.425,"h":297.9469,"l":295.96,"n":2260,"o":297.6401,"t":"2026-10-12T14:20:00Z","v":86580,"vw":296.59236},{"c":296.195,"h":297.1844,"l":295.75,"n":1777,"o":296.42,"t":"2026-10-12T14:25:00Z","v":67135,"vw":296.27013},{"c":295.326,"h":296.33,"l":294.8,"n":1924,"o":296.2616,"t":"2026-10-12T14:30:00Z","v":61359,"vw":295.312438},{"c":296.25,"h":296.47,"l":295.1,"n":1842,"o":295.25,"t":"2026-10-12T14:35:00Z","v":69484,"vw":295.785938},{"c":296.94,"h":297.24,"l":295.8,"n":1740,"o":296.3999,"t":"2026-10-12T14:40:00Z","v":93882,"vw":296.73423},{"c":294.72,"h":297.04,"l":294.72,"n":2104,"o":296.855,"t":"2026-10-12T14:45:00Z","v":76555,"vw":296.014797},{"c":295.76,"h":295.94,"l":294.53,"n":1534,"o":294.72,"t":"2026-10-12T14:50:00Z","v":54240,"vw":295.308119},{"c":295.22,"h":296,"l":295.22,"n":1433,"o":295.775,"t":"2026-10-12T14:55:00Z","v":59525,"vw":295.652527},{"c":293.54,"h":295.78,"l":293.51,"n":2711,"o":295.49,"t":"2026-10-12T15:00:00Z","v":102030,"vw":294.541576},{"c":293.57,"h":294.37,"l":293.2,"n":1939,"o":293.88,"t":"2026-10-12T15:05:00Z","v":77427,"vw":293.682211},{"c":292.03,"h":293.8,"l":292.03,"n":3353,"o":293.57,"t":"2026-10-12T15:10:00Z","v":107810,"vw":292.908037},{"c":291.755,"h":293.4322,"l":291.66,"n":2692,"o":292.18,"t":"2026-10-12T15:15:00Z","v":103042,"vw":292.4117},{"c":290.36,"h":292.33,"l":290.2001,"n":3641,"o":291.805,"t":"2026-10-12T15:20:00Z","v":158326,"vw":291.155538},{"c":288.27,"h":290.4899,"l":288.13,"n":5230,"o":290.36,"t":"2026-10-12T15:25:00Z","v":157549,"vw":289.588401},{"c":289.64,"h":289.64,"l":287.5,"n":3503,"o":288.4199,"t":"2026-10-12T15:30:00Z","v":128717,"vw":288.448661},{"c":289.85,"h":290.13,"l":289.001,"n":2392,"o":289.79,"t":"2026-10-12T15:35:00Z","v":81101,"vw":289.567709},{"c":289.3575,"h":289.862,"l":289.29,"n":1595,"o":289.75,"t":"2026-10-12T15:40:00Z","v":41581,"vw":289.545933},{"c":289.3,"h":289.73,"l":288.76,"n":2104,"o":289.44,"t":"2026-10-12T15:45:00Z","v":59323,"vw":289.329134},{"c":289.7,"h":289.9172,"l":289.15,"n":1638,"o":289.3,"t":"2026-10-12T15:50:00Z","v":55501,"vw":289.579535},{"c":290.125,"h":290.54,"l":289.5534,"n":1901,"o":289.685,"t":"2026-10-12T15:55:00Z","v":60422,"vw":290.255392},{"c":291.04,"h":291.17,"l":289.34,"n":1828,"o":290.05,"t":"2026-10-12T16:00:00Z","v":72269,"vw":290.147181},{"c":289.6123,"h":291.28,"l":289.5804,"n":1717,"o":291.04,"t":"2026-10-12T16:05:00Z","v":59061,"vw":290.553051},{"c":289.63,"h":290.21,"l":289.11,"n":1324,"o":289.6,"t":"2026-10-12T16:10:00Z","v":46090,"vw":289.713039},{"c":289.3407,"h":289.7791,"l":289.3407,"n":962,"o":289.745,"t":"2026-10-12T16:15:00Z","v":24547,"vw":289.554337},{"c":288.56,"h":289.82,"l":288.56,"n":1672,"o":289.33,"t":"2026-10-12T16:20:00Z","v":42895,"vw":289.119256},{"c":287.66,"h":288.77,"l":287.6,"n":2614,"o":288.56,"t":"2026-10-12T16:25:00Z","v":90992,"vw":288.184894},{"c":288.24,"h":288.62,"l":287.62,"n":1108,"o":287.805,"t":"2026-10-12T16:30:00Z","v":30459,"vw":288.138376},{"c":287.67,"h":288.565,"l":287.44,"n":1544,"o":288.245,"t":"2026-10-12T16:35:00Z","v":40621,"vw":287.919121},{"c":287.04,"h":287.915,"l":286.95,"n":2086,"o":287.67,"t":"2026-10-12T16:40:00Z","v":53221,"vw":287.311155},{"c":285.77,"h":287.12,"l":285.73,"n":3631,"o":287,"t":"2026-10-12T16:45:00Z","v":127090,"vw":286.373644},{"c":284.9,"h":286.21,"l":284.8,"n":3738,"o":285.77,"t":"2026-10-12T16:50:00Z","v":171105,"vw":285.356753},{"c":284.735,"h":285.32,"l":284.43,"n":2343,"o":284.9,"t":"2026-10-12T16:55:00Z","v":77377,"vw":284.849676},{"c":285.3401,"h":285.956,"l":284.7,"n":2373,"o":284.82,"t":"2026-10-12T17:00:00Z","v":97188,"vw":285.140235},{"c":286.1,"h":286.3,"l":285.16,"n":1874,"o":285.18,"t":"2026-10-12T17:05:00Z","v":64874,"vw":285.670972},{"c":285.2,"h":286.41,"l":285.05,"n":1365,"o":286.2471,"t":"2026-10-12T17:10:00Z","v":37625,"vw":285.574124},{"c":284.83,"h":285.23,"l":284.59,"n":1703,"o":285.11,"t":"2026-10-12T17:15:00Z","v":42434,"vw":284.826058},{"c":284.56,"h":285.45,"l":284.28,"n":1788,"o":284.75,"t":"2026-10-12T17:20:00Z","v":78884,"vw":284.577694},{"c":285.325,"h":285.552,"l":284.1,"n":1815,"o":284.5,"t":"2026-10-12T17:25:00Z","v":85215,"vw":284.83862},{"c":285.2675,"h":285.88,"l":285.17,"n":1554,"o":285.325,"t":"2026-10-12T17:30:00Z","v":89193,"vw":285.485295},{"c":285.28,"h":285.3771,"l":284.85,"n":1163,"o":285.285,"t":"2026-10-12T17:35:00Z","v":31358,"vw":285.142891},{"c":285.14,"h":285.39,"l":284.91,"n":1009,"o":285.245,"t":"2026-10-12T17:40:00Z","v":28129,"vw":285.172275},{"c":285.3,"h":285.52,"l":284.96,"n":987,"o":285.27,"t":"2026-10-12T17:45:00Z","v":31996,"vw":285.288263},{"c":285.645,"h":286,"l":285.25,"n":1155,"o":285.25,"t":"2026-10-12T17:50:00Z","v":45474,"vw":285.596783},{"c":284.99,"h":285.71,"l":284.95,"n":1368,"o":285.645,"t":"2026-10-12T17:55:00Z","v":27774,"vw":285.307408},{"c":284.9,"h":285.49,"l":284.47,"n":1233,"o":284.99,"t":"2026-10-12T18:00:00Z","v":42086,"vw":284.806635},{"c":284.91,"h":285.29,"l":284.31,"n":1128,"o":284.805,"t":"2026-10-12T18:05:00Z","v":27348,"vw":284.726619},{"c":285.475,"h":285.67,"l":284.77,"n":1086,"o":284.91,"t":"2026-10-12T18:10:00Z","v":29291,"vw":285.206809},{"c":285.34,"h":285.94,"l":285.03,"n":1402,"o":285.535,"t":"2026-10-12T18:15:00Z","v":51312,"vw":285.435388},{"c":285.66,"h":285.9,"l":285.08,"n":1459,"o":285.26,"t":"2026-10-12T18:20:00Z","v":70598,"vw":285.518784},{"c":286.105,"h":286.1999,"l":285.2,"n":1558,"o":285.79,"t":"2026-10-12T18:25:00Z","v":52660,"vw":285.803874},{"c":286.65,"h":286.86,"l":285.32,"n":1240,"o":286.01,"t":"2026-10-12T18:30:00Z","v":41304,"vw":285.765251},{"c":286.33,"h":286.88,"l":285.65,"n":1258,"o":286.69,"t":"2026-10-12T18:35:00Z","v":42253,"vw":286.515125},{"c":286.425,"h":291.1336,"l":286.28,"n":1644,"o":286.33,"t":"2026-10-12T18:40:00Z","v":102657,"vw":289.152463},{"c":286.195,"h":286.56,"l":285.66,"n":1308,"o":286.36,"t":"2026-10-12T18:45:00Z","v":37625,"vw":286.052056},{"c":285.9837,"h":286.38,"l":285.59,"n":1000,"o":286.23,"t":"2026-10-12T18:50:00Z","v":24138,"vw":285.878884},{"c":284.995,"h":285.9,"l":284.54,"n":1772,"o":285.78,"t":"2026-10-12T18:55:00Z","v":58814,"vw":285.208241},{"c":285.34,"h":285.36,"l":284.52,"n":1398,"o":284.9925,"t":"2026-10-12T19:00:00Z","v":41159,"vw":284.919704},{"c":284.98,"h":285.4675,"l":284.7,"n":1117,"o":285.265,"t":"2026-10-12T19:05:00Z","v":28348,"vw":284.986062},{"c":285.635,"h":285.9974,"l":284.92,"n":1134,"o":284.92,"t":"2026-10-12T19:10:00Z","v":35727,"vw":285.636893},{"c":285.5,"h":285.83,"l":285.01,"n":979,"o":285.64,"t":"2026-10-12T19:15:00Z","v":28476,"vw":285.371313},{"c":285.605,"h":286,"l":285.36,"n":1212,"o":285.48,"t":"2026-10-12T19:20:00Z","v":33084,"vw":285.642292},{"c":286.41,"h":286.45,"l":285.33,"n":1571,"o":285.595,"t":"2026-10-12T19:25:00Z","v":45948,"vw":285.966625},{"c":287.53,"h":287.53,"l":286.3,"n":2032,"o":286.5,"t":"2026-10-12T19:30:00Z","v":64999,"vw":286.822582},{"c":289.26,"h":289.58,"l":287.31,"n":3140,"o":287.52,"t":"2026-10-12T19:35:00Z","v":131617,"vw":288.718603},{"c":289.23,"h":289.7431,"l":288.83,"n":2168,"o":289.135,"t":"2026-10-12T19:40:00Z","v":81526,"vw":289.285754},{"c":288.365,"h":289.375,"l":287.8853,"n":2356,"o":289.28,"t":"2026-10-12T19:45:00Z","v":85839,"vw":288.681716},{"c":288.37,"h":288.88,"l":288.31,"n":3037,"o":288.45,"t":"2026-10-12T19:50:00Z","v":115171,"vw":288.585061},{"c":287.98,"h":288.92,"l":287.98,"n":9571,"o":288.41,"t":"2026-10-12T19:55:00Z","v":338010,"vw":288.516621},{"c":288.5,"h":289.2,"l":287.93,"n":264,"o":288.02,"t":"2026-10-12T20:00:00Z","v":409005,"vw":288.025894},{"c":288.09,"h":288.7,"l":287.86,"n":54,"o":288.7,"t":"2026-10-12T20:05:00Z","v":2461,"vw":288.220101},{"c":288.67,"h":288.67,"l":287.86,"n":71,"o":288.4899,"t":"2026-10-12T20:10:00Z","v":4379,"vw":288.311163},{"c":288.73,"h":288.73,"l":288.5139,"n":48,"o":288.59,"t":"2026-10-12T20:15:00Z","v":710,"vw":288.657662},{"c":288.63,"h":289.1,"l":288.2759,"n":77,"o":288.73,"t":"2026-10-12T20:20:00Z","v":3391,"vw":288.711773},{"c":288.76,"h":289,"l":288.277,"n":49,"o":289,"t":"2026-10-12T20:25:00Z","v":1011,"vw":288.641227},{"c":288.6829,"h":288.77,"l":288.2,"n":17,"o":288.77,"t":"2026-10-12T20:30:00Z","v":580,"vw":288.653251},{"c":288.02,"h":288.7648,"l":288.02,"n":15,"o":288.7648,"t":"2026-10-12T20:35:00Z","v":21875,"vw":288.056028},{"c":288.7,"h":288.7544,"l":288.6528,"n":43,"o":288.7483,"t":"2026-10-12T20:40:00Z","v":4428,"vw":288.73055},{"c":288.71,"h":288.77,"l":288.7,"n":33,"o":288.7,"t":"2026-10-12T20:45:00Z","v":905,"vw":288.723427},{"c":288.862,"h":289.0958,"l":288.4313,"n":46,"o":288.71,"t":"2026-10-12T20:50:00Z","v":5253,"vw":288.846087},{"c":288.8933,"h":288.8933,"l":288.7,"n":13,"o":288.7,"t":"2026-10-12T20:55:00Z","v":611,"vw":288.767825},{"c":288.89,"h":288.89,"l":288.8047,"n":12,"o":288.8047,"t":"2026-10-12T21:00:00Z","v":214,"vw":288.854458},{"c":288.45,"h":288.45,"l":288.45,"n":11,"o":288.45,"t":"2026-10-12T21:05:00Z","v":244,"vw":288.45},{"c":288.47,"h":288.58,"l":288.47,"n":56,"o":288.5,"t":"2026-10-12T21:10:00Z","v":1011,"vw":288.508079},{"c":288.12,"h":288.34,"l":288.12,"n":61,"o":288.34,"t":"2026-10-12T21:15:00Z","v":987,"vw":288.268752},{"c":287.81,"h":288.12,"l":287.81,"n":90,"o":288.12,"t":"2026-10-12T21:20:00Z","v":752,"vw":287.944739},{"c":287.61,"h":287.61,"l":287.61,"n":4,"o":287.61,"t":"2026-10-12T21:25:00Z","v":1004,"vw":287.61},{"c":287.5,"h":287.71,"l":287.2216,"n":20,"o":287.7,"t":"2026-10-12T21:30:00Z","v":541,"vw":287.51779},{"c":288,"h":288.43,"l":287.72,"n":43,"o":288.43,"t":"2026-10-12T21:35:00Z","v":1077,"vw":288.144318},{"c":287.69,"h":287.7,"l":287.69,"n":14,"o":287.7,"t":"2026-10-12T21:40:00Z","v":231,"vw":287.695429},{"c":288,"h":288,"l":287,"n":37,"o":287.69,"t":"2026-10-12T21:45:00Z","v":1813,"vw":287.117321},{"c":287.2,"h":288,"l":287.2,"n":28,"o":287.3,"t":"2026-10-12T21:50:00Z","v":428,"vw":287.452027},{"c":287,"h":287.8046,"l":287,"n":53,"o":287.01,"t":"2026-10-12T21:55:00Z","v":1075,"vw":287.061304},{"c":287.2,"h":287.2,"l":287.2,"n":6,"o":287.2,"t":"2026-10-12T22:00:00Z","v":120,"vw":287.2},{"c":287.99,"h":287.99,"l":287.155,"n":52,"o":287.4,"t":"2026-10-12T22:05:00Z","v":613,"vw":287.344075},{"c":287.75,"h":287.75,"l":287.5,"n":18,"o":287.5,"t":"2026-10-12T22:15:00Z","v":537,"vw":287.680748},{"c":287.9,"h":287.9,"l":287.7,"n":47,"o":287.7,"t":"2026-10-12T22:20:00Z","v":1143,"vw":287.815335},{"c":287.9,"h":287.9,"l":287.87,"n":22,"o":287.87,"t":"2026-10-12T22:25:00Z","v":304,"vw":287.891},{"c":287.81,"h":288.06,"l":287.5,"n":17,"o":287.5,"t":"2026-10-12T22:35:00Z","v":1214,"vw":287.813982},{"c":287.3766,"h":287.97,"l":287.3766,"n":38,"o":287.95,"t":"2026-10-12T22:40:00Z","v":950,"vw":287.771495},{"c":287,"h":287,"l":287,"n":5,"o":287,"t":"2026-10-12T22:45:00Z","v":3025,"vw":287},{"c":287.1,"h":287.1,"l":287,"n":52,"o":287.1,"t":"2026-10-12T22:50:00Z","v":907,"vw":287.058475},{"c":287.35,"h":287.35,"l":286.85,"n":25,"o":286.85,"t":"2026-10-12T22:55:00Z","v":3412,"vw":287.208617},{"c":286.2,"h":287.3497,"l":286.2,"n":43,"o":287.3,"t":"2026-10-12T23:00:00Z","v":726,"vw":287.079062},{"c":285.82,"h":286.2,"l":285.77,"n":78,"o":286.2,"t":"2026-10-12T23:05:00Z","v":997,"vw":285.944712},{"c":285,"h":285.78,"l":285,"n":40,"o":285.78,"t":"2026-10-12T23:10:00Z","v":2375,"vw":285.048923},{"c":285.4,"h":285.5,"l":285,"n":55,"o":285.02,"t":"2026-10-12T23:15:00Z","v":2459,"vw":285.09796},{"c":285,"h":285.5,"l":285,"n":95,"o":285,"t":"2026-10-12T23:20:00Z","v":1869,"vw":285.097585},{"c":285.5,"h":285.81,"l":285.5,"n":32,"o":285.81,"t":"2026-10-12T23:25:00Z","v":509,"vw":285.613424},{"c":284.85,"h":285.5,"l":284.85,"n":57,"o":285.01,"t":"2026-10-12T23:30:00Z","v":1100,"vw":285.061952},{"c":284.47,"h":284.55,"l":284.2974,"n":99,"o":284.55,"t":"2026-10-12T23:35:00Z","v":1963,"vw":284.467261},{"c":284.14,"h":284.57,"l":284.14,"n":102,"o":284.5,"t":"2026-10-12T23:40:00Z","v":2111,"vw":284.352552},{"c":283.5,"h":284.8649,"l":283.5,"n":221,"o":284.8649,"t":"2026-10-12T23:45:00Z","v":3027,"vw":283.949633},{"c":283.71,"h":284,"l":283.71,"n":52,"o":283.99,"t":"2026-10-12T23:50:00Z","v":1477,"vw":283.842302},{"c":283.69,"h":283.8012,"l":283,"n":170,"o":283.6,"t":"2026-10-12T23:55:00Z","v":3966,"vw":283.38904},{"c":282.3,"h":287.27,"l":280.6,"n":2243,"o":281.97,"t":"2026-10-13T08:00:00Z","v":31535,"vw":283.392643},{"c":283.99,"h":284.83,"l":283.13,"n":106,"o":284.83,"t":"2026-10-13T08:05:00Z","v":1522,"vw":283.880028},{"c":285,"h":285,"l":284.06,"n":51,"o":284.12,"t":"2026-10-13T08:10:00Z","v":1166,"vw":284.353622},{"c":285.15,"h":285.15,"l":284.51,"n":82,"o":284.62,"t":"2026-10-13T08:15:00Z","v":867,"vw":284.836339},{"c":285.05,"h":285.7,"l":285.05,"n":31,"o":285.7,"t":"2026-10-13T08:20:00Z","v":563,"vw":285.543714},{"c":286.8,"h":287,"l":285.56,"n":41,"o":285.85,"t":"2026-10-13T08:25:00Z","v":1538,"vw":286.117856},{"c":286.16,"h":287,"l":286.02,"n":46,"o":286.99,"t":"2026-10-13T08:30:00Z","v":1215,"vw":286.692914},{"c":286.44,"h":286.47,"l":286.08,"n":58,"o":286.15,"t":"2026-10-13T08:35:00Z","v":2516,"vw":286.259013},{"c":286.8,"h":286.8,"l":286.0505,"n":27,"o":286.5,"t":"2026-10-13T08:40:00Z","v":826,"vw":286.518028},{"c":288,"h":288,"l":286.8,"n":161,"o":286.8,"t":"2026-10-13T08:45:00Z","v":2693,"vw":287.033765},{"c":286.5,"h":288,"l":286.5,"n":56,"o":288,"t":"2026-10-13T08:50:00Z","v":2138,"vw":286.699984},{"c":286.85,"h":286.9,"l":286.1,"n":14,"o":286.9,"t":"2026-10-13T08:55:00Z","v":449,"vw":286.730671},{"c":285.07,"h":286.34,"l":285.07,"n":67,"o":286.19,"t":"2026-10-13T09:00:00Z","v":2542,"vw":286.005716},{"c":286,"h":286,"l":285.35,"n":44,"o":285.35,"t":"2026-10-13T09:05:00Z","v":1622,"vw":285.94204},{"c":285.3,"h":285.3,"l":285.3,"n":1,"o":285.3,"t":"2026-10-13T09:10:00Z","v":58,"vw":285.3},{"c":285.81,"h":286.84,"l":285.7883,"n":23,"o":286.3,"t":"2026-10-13T09:15:00Z","v":514,"vw":286.231189},{"c":285.82,"h":286,"l":285.82,"n":16,"o":286,"t":"2026-10-13T09:20:00Z","v":208,"vw":285.943664},{"c":285.9,"h":285.9,"l":285.3,"n":26,"o":285.3,"t":"2026-10-13T09:25:00Z","v":795,"vw":285.510519},{"c":285.83,"h":285.9,"l":285.83,"n":15,"o":285.9,"t":"2026-10-13T09:35:00Z","v":300,"vw":285.881692},{"c":286.08,"h":286.5,"l":286.08,"n":39,"o":286.44,"t":"2026-10-13T09:40:00Z","v":430,"vw":286.339664},{"c":285.35,"h":285.4,"l":285.35,"n":13,"o":285.4,"t":"2026-10-13T09:45:00Z","v":796,"vw":285.364286},{"c":286,"h":286,"l":285.44,"n":11,"o":285.44,"t":"2026-10-13T09:55:00Z","v":962,"vw":285.628044},{"c":285.9609,"h":286.04,"l":285.82,"n":15,"o":286.04,"t":"2026-10-13T10:05:00Z","v":373,"vw":285.914964},{"c":284.85,"h":285.4,"l":284.85,"n":42,"o":285.4,"t":"2026-10-13T10:10:00Z","v":1368,"vw":285.264583},{"c":284.5,"h":284.85,"l":284.37,"n":35,"o":284.85,"t":"2026-10-13T10:15:00Z","v":518,"vw":284.54925},{"c":284.5,"h":284.5,"l":284.5,"n":9,"o":284.5,"t":"2026-10-13T10:20:00Z","v":175,"vw":284.5},{"c":284.94,"h":284.94,"l":284.94,"n":9,"o":284.94,"t":"2026-10-13T10:25:00Z","v":781,"vw":284.94},{"c":284.25,"h":284.25,"l":284.03,"n":5,"o":284.03,"t":"2026-10-13T10:35:00Z","v":162,"vw":284.175732},{"c":283.9455,"h":284.25,"l":283.85,"n":96,"o":284.25,"t":"2026-10-13T10:40:00Z","v":1224,"vw":284.029102},{"c":284,"h":284,"l":283.85,"n":16,"o":283.85,"t":"2026-10-13T10:45:00Z","v":290,"vw":283.889474},{"c":283.52,"h":283.52,"l":283.2,"n":16,"o":283.2,"t":"2026-10-13T10:50:00Z","v":211,"vw":283.345455},{"c":283.27,"h":283.3,"l":283.026,"n":22,"o":283.3,"t":"2026-10-13T10:55:00Z","v":311,"vw":283.204819},{"c":281.6612,"h":284,"l":281.42,"n":316,"o":284,"t":"2026-10-13T11:00:00Z","v":21635,"vw":282.066866},{"c":281.81,"h":282.37,"l":281.5,"n":107,"o":281.64,"t":"2026-10-13T11:05:00Z","v":2260,"vw":281.707405},{"c":281.81,"h":281.81,"l":281.81,"n":25,"o":281.81,"t":"2026-10-13T11:10:00Z","v":500,"vw":281.81},{"c":281.94,"h":281.99,"l":281.5,"n":53,"o":281.6,"t":"2026-10-13T11:15:00Z","v":742,"vw":281.719378},{"c":282.45,"h":282.79,"l":281.42,"n":132,"o":281.5,"t":"2026-10-13T11:20:00Z","v":3938,"vw":281.820114},{"c":282.01,"h":282.1,"l":281.4736,"n":45,"o":282.1,"t":"2026-10-13T11:25:00Z","v":4367,"vw":281.869434},{"c":282.5,"h":282.5,"l":281.88,"n":41,"o":282.3,"t":"2026-10-13T11:30:00Z","v":721,"vw":282.206167},{"c":281.6769,"h":282.86,"l":281.6769,"n":64,"o":282.06,"t":"2026-10-13T11:35:00Z","v":3117,"vw":282.189506},{"c":282.1,"h":282.13,"l":281.863,"n":24,"o":282.07,"t":"2026-10-13T11:40:00Z","v":2864,"vw":282.074168},{"c":282.8,"h":283.11,"l":282,"n":62,"o":282,"t":"2026-10-13T11:45:00Z","v":1514,"vw":282.867535},{"c":282.68,"h":283,"l":282.61,"n":19,"o":282.61,"t":"2026-10-13T11:50:00Z","v":739,"vw":282.717578},{"c":281.85,"h":283.15,"l":281.85,"n":52,"o":283.15,"t":"2026-10-13T11:55:00Z","v":779,"vw":282.149011},{"c":281,"h":281.8,"l":280.85,"n":203,"o":281.8,"t":"2026-10-13T12:00:00Z","v":2417,"vw":281.17669},{"c":281.61,"h":282.15,"l":281.37,"n":66,"o":281.37,"t":"2026-10-13T12:05:00Z","v":759,"vw":281.872763},{"c":281.03,"h":282,"l":280.85,"n":81,"o":281.01,"t":"2026-10-13T12:10:00Z","v":1539,"vw":281.516592},{"c":280.85,"h":281.88,"l":280.85,"n":95,"o":281.88,"t":"2026-10-13T12:15:00Z","v":1143,"vw":281.117487},{"c":280.68,"h":281.88,"l":280.5,"n":84,"o":281.88,"t":"2026-10-13T12:20:00Z","v":1400,"vw":280.887975},{"c":281,"h":281,"l":280.289,"n":108,"o":280.55,"t":"2026-10-13T12:25:00Z","v":1359,"vw":280.68479},{"c":280.99,"h":280.99,"l":278.8,"n":857,"o":280.4,"t":"2026-10-13T12:30:00Z","v":23031,"vw":279.902057},{"c":280.97,"h":281.15,"l":280.28,"n":118,"o":280.28,"t":"2026-10-13T12:35:00Z","v":1829,"vw":280.95044},{"c":281.85,"h":281.85,"l":280.7,"n":110,"o":280.7,"t":"2026-10-13T12:40:00Z","v":2205,"vw":281.01125},{"c":281.51,"h":281.51,"l":279.87,"n":246,"o":281.12,"t":"2026-10-13T12:45:00Z","v":22685,"vw":280.637686},{"c":279,"h":281.47,"l":278.2,"n":271,"o":281.47,"t":"2026-10-13T12:50:00Z","v":5599,"vw":280.014956},{"c":280,"h":280.93,"l":279,"n":129,"o":279,"t":"2026-10-13T12:55:00Z","v":2476,"vw":280.011403},{"c":280.523,"h":280.89,"l":280.51,"n":43,"o":280.89,"t":"2026-10-13T13:00:00Z","v":561,"vw":280.690091},{"c":281.53,"h":281.53,"l":279.68,"n":106,"o":280.3,"t":"2026-10-13T13:05:00Z","v":1936,"vw":280.415738},{"c":280.2546,"h":281.98,"l":279.86,"n":159,"o":281.93,"t":"2026-10-13T13:10:00Z","v":2487,"vw":281.174447},{"c":279.85,"h":280.8142,"l":279.85,"n":103,"o":280.5,"t":"2026-10-13T13:15:00Z","v":1877,"vw":280.139462},{"c":280.03,"h":280.8,"l":279.51,"n":146,"o":280.21,"t":"2026-10-13T13:20:00Z","v":5702,"vw":280.080144},{"c":276.24,"h":281.2,"l":276.23,"n":969,"o":280,"t":"2026-10-13T13:25:00Z","v":14101,"vw":278.121672},{"c":275.745,"h":278.85,"l":274.53,"n":7954,"o":277.9,"t":"2026-10-13T13:30:00Z","v":468529,"vw":276.335481},{"c":278.1565,"h":278.5,"l":273.93,"n":5576,"o":275.7575,"t":"2026-10-13T13:35:00Z","v":226245,"vw":276.236144},{"c":281.87,"h":282.88,"l":277.595,"n":5048,"o":278.16,"t":"2026-10-13T13:40:00Z","v":251129,"vw":280.625666},{"c":280.985,"h":283.59,"l":280.7,"n":2854,"o":282.24,"t":"2026-10-13T13:45:00Z","v":106023,"vw":281.912223},{"c":281.925,"h":282.91,"l":278.99,"n":2949,"o":280.7,"t":"2026-10-13T13:50:00Z","v":112270,"vw":280.787215},{"c":281.97,"h":282.25,"l":280.6,"n":2083,"o":281.925,"t":"2026-10-13T13:55:00Z","v":80048,"vw":281.393415},{"c":284.06,"h":284.56,"l":281.97,"n":2784,"o":282.23,"t":"2026-10-13T14:00:00Z","v":100599,"vw":283.325341},{"c":284.135,"h":284.5699,"l":283,"n":2152,"o":284.1,"t":"2026-10-13T14:05:00Z","v":78408,"vw":283.851562},{"c":285.33,"h":286.07,"l":283.86,"n":2321,"o":283.92,"t":"2026-10-13T14:10:00Z","v":87182,"vw":285.134072},{"c":283.22,"h":285.71,"l":282.86,"n":1732,"o":285.35,"t":"2026-10-13T14:15:00Z","v":63637,"vw":284.1872},{"c":281.745,"h":283.35,"l":281.29,"n":1580,"o":283.18,"t":"2026-10-13T14:20:00Z","v":59881,"vw":282.128838},{"c":280,"h":282.43,"l":279.4064,"n":2660,"o":281.98,"t":"2026-10-13T14:25:00Z","v":109655,"vw":280.952451},{"c":280.74,"h":280.96,"l":279,"n":2176,"o":280.265,"t":"2026-10-13T14:30:00Z","v":86052,"vw":280.238678},{"c":281.8942,"h":282.2585,"l":280.07,"n":2118,"o":280.5,"t":"2026-10-13T14:35:00Z","v":82182,"vw":281.329253},{"c":281.64,"h":282.4642,"l":281.25,"n":1943,"o":281.725,"t":"2026-10-13T14:40:00Z","v":90520,"vw":281.787798},{"c":281.32,"h":282.2899,"l":281.11,"n":2097,"o":281.64,"t":"2026-10-13T14:45:00Z","v":73017,"vw":281.600461},{"c":279.4,"h":281.475,"l":279.28,"n":2192,"o":281.265,"t":"2026-10-13T14:50:00Z","v":77231,"vw":280.516986},{"c":280.28,"h":280.5,"l":279.34,"n":1728,"o":279.34,"t":"2026-10-13T14:55:00Z","v":51483,"vw":279.884178},{"c":280.59,"h":281.25,"l":279.97,"n":1477,"o":280.14,"t":"2026-10-13T15:00:00Z","v":48078,"vw":280.609429},{"c":280.1706,"h":280.78,"l":279.77,"n":1697,"o":280.5,"t":"2026-10-13T15:05:00Z","v":47280,"vw":280.38528},{"c":280.92,"h":281.045,"l":279.92,"n":1394,"o":280.07,"t":"2026-10-13T15:10:00Z","v":40976,"vw":280.491445},{"c":280.89,"h":281.17,"l":280.59,"n":1094,"o":280.87,"t":"2026-10-13T15:15:00Z","v":29605,"vw":280.861238},{"c":280.275,"h":281.2025,"l":280.22,"n":1376,"o":280.97,"t":"2026-10-13T15:20:00Z","v":41784,"vw":280.706807},{"c":279,"h":280.34,"l":278.9571,"n":2211,"o":280.21,"t":"2026-10-13T15:25:00Z","v":56306,"vw":279.638125},{"c":278.98,"h":279.1421,"l":278.59,"n":1596,"o":278.946,"t":"2026-10-13T15:30:00Z","v":47944,"vw":278.877763},{"c":277.845,"h":278.96,"l":277.71,"n":2432,"o":278.89,"t":"2026-10-13T15:35:00Z","v":73083,"vw":278.185134},{"c":278.76,"h":279.025,"l":277.84,"n":1402,"o":277.845,"t":"2026-10-13T15:40:00Z","v":46115,"vw":278.5452},{"c":279.035,"h":279.2799,"l":278.05,"n":1573,"o":278.99,"t":"2026-10-13T15:45:00Z","v":59736,"vw":278.585804},{"c":281,"h":281,"l":278.93,"n":1573,"o":278.93,"t":"2026-10-13T15:50:00Z","v":55845,"vw":279.977934},{"c":282.285,"h":282.58,"l":280.8,"n":1750,"o":281,"t":"2026-10-13T15:55:00Z","v":81285,"vw":281.892732},{"c":283.09,"h":283.42,"l":281.8652,"n":1752,"o":282.285,"t":"2026-10-13T16:00:00Z","v":69847,"vw":282.818461},{"c":283.11,"h":283.3499,"l":282.6336,"n":1141,"o":283.09,"t":"2026-10-13T16:05:00Z","v":45884,"vw":282.996367},{"c":283.2,"h":283.59,"l":282.92,"n":1554,"o":283.035,"t":"2026-10-13T16:10:00Z","v":53655,"vw":283.271719},{"c":285.02,"h":285.4,"l":283.02,"n":1937,"o":283.22,"t":"2026-10-13T16:15:00Z","v":101137,"vw":284.484382},{"c":285.37,"h":285.44,"l":284.3009,"n":1363,"o":285.025,"t":"2026-10-13T16:20:00Z","v":71801,"vw":284.911127},{"c":287.5425,"h":287.86,"l":285.0298,"n":2144,"o":285.3001,"t":"2026-10-13T16:25:00Z","v":104854,"vw":286.404581},{"c":286.65,"h":288.55,"l":286.3779,"n":2078,"o":287.515,"t":"2026-10-13T16:30:00Z","v":91529,"vw":287.516311},{"c":286.2101,"h":287.3199,"l":286.0001,"n":1193,"o":286.71,"t":"2026-10-13T16:35:00Z","v":43222,"vw":286.548233},{"c":285.96,"h":286.6,"l":285.5996,"n":1255,"o":286.09,"t":"2026-10-13T16:40:00Z","v":55834,"vw":285.91615},{"c":285.37,"h":286.2103,"l":285.13,"n":1325,"o":286,"t":"2026-10-13T16:45:00Z","v":53842,"vw":285.741489},{"c":284.6429,"h":285.5,"l":284.6429,"n":1325,"o":285.37,"t":"2026-10-13T16:50:00Z","v":50994,"vw":285.036626},{"c":284.23,"h":285.18,"l":284.0701,"n":1185,"o":284.675,"t":"2026-10-13T16:55:00Z","v":36142,"vw":284.769263},{"c":283.6301,"h":284.39,"l":283.5,"n":1400,"o":284.14,"t":"2026-10-13T17:00:00Z","v":55517,"vw":283.894086},{"c":283.8,"h":284.305,"l":283.69,"n":1003,"o":283.81,"t":"2026-10-13T17:05:00Z","v":42981,"vw":283.953226},{"c":283.9,"h":284.04,"l":283.565,"n":813,"o":283.8138,"t":"2026-10-13T17:10:00Z","v":31482,"vw":283.779281},{"c":284.06,"h":284.2,"l":283.65,"n":914,"o":283.895,"t":"2026-10-13T17:15:00Z","v":46236,"vw":283.900284},{"c":284.275,"h":284.5616,"l":283.92,"n":915,"o":284.15,"t":"2026-10-13T17:20:00Z","v":26608,"vw":284.18296},{"c":284.815,"h":284.99,"l":284.1981,"n":914,"o":284.275,"t":"2026-10-13T17:25:00Z","v":31873,"vw":284.566811},{"c":285.565,"h":285.7099,"l":284.3,"n":1100,"o":284.67,"t":"2026-10-13T17:30:00Z","v":34686,"vw":284.996318},{"c":286.16,"h":286.2,"l":285.23,"n":1175,"o":285.565,"t":"2026-10-13T17:35:00Z","v":42700,"vw":285.78366},{"c":286.37,"h":286.58,"l":285.7,"n":869,"o":286.2,"t":"2026-10-13T17:40:00Z","v":33113,"vw":286.194032},{"c":285.9925,"h":286.44,"l":285.82,"n":882,"o":286.37,"t":"2026-10-13T17:45:00Z","v":26899,"vw":286.198623},{"c":285.49,"h":286.03,"l":284.88,"n":950,"o":286.03,"t":"2026-10-13T17:50:00Z","v":30378,"vw":285.431009},{"c":286.25,"h":286.265,"l":285.44,"n":738,"o":285.56,"t":"2026-10-13T17:55:00Z","v":24540,"vw":285.827515},{"c":286.57,"h":286.81,"l":285.9401,"n":953,"o":286.26,"t":"2026-10-13T18:00:00Z","v":51771,"vw":286.351388},{"c":287.395,"h":287.95,"l":286.29,"n":1450,"o":286.47,"t":"2026-10-13T18:05:00Z","v":55118,"vw":287.125726},{"c":287.81,"h":287.97,"l":287.05,"n":1065,"o":287.435,"t":"2026-10-13T18:10:00Z","v":43170,"vw":287.591301},{"c":287.805,"h":287.9299,"l":287.43,"n":1058,"o":287.88,"t":"2026-10-13T18:15:00Z","v":38775,"vw":287.684655},{"c":288.08,"h":288.15,"l":287.7101,"n":1147,"o":287.91,"t":"2026-10-13T18:20:00Z","v":44259,"vw":287.955843},{"c":288.04,"h":288.5752,"l":287.88,"n":1159,"o":288.0348,"t":"2026-10-13T18:25:00Z","v":44546,"vw":288.267399},{"c":287.775,"h":288.34,"l":287.74,"n":1066,"o":288.035,"t":"2026-10-13T18:30:00Z","v":43506,"vw":288.015108},{"c":286.845,"h":287.79,"l":286.8,"n":1191,"o":287.75,"t":"2026-10-13T18:35:00Z","v":37944,"vw":287.142719},{"c":286.95,"h":287.24,"l":286.77,"n":958,"o":286.91,"t":"2026-10-13T18:40:00Z","v":40139,"vw":287.032411},{"c":286.655,"h":287.1,"l":286.31,"n":1097,"o":286.98,"t":"2026-10-13T18:45:00Z","v":43918,"vw":286.703008},{"c":286.15,"h":287.115,"l":286.02,"n":1007,"o":286.66,"t":"2026-10-13T18:50:00Z","v":34382,"vw":286.67479},{"c":286.105,"h":286.5483,"l":285.8901,"n":883,"o":286.0692,"t":"2026-10-13T18:55:00Z","v":26297,"vw":286.192829},{"c":285.06,"h":286.31,"l":284.8609,"n":1339,"o":286,"t":"2026-10-13T19:00:00Z","v":64050,"vw":285.731781},{"c":285.71,"h":285.89,"l":285.01,"n":924,"o":285.01,"t":"2026-10-13T19:05:00Z","v":38727,"vw":285.456596},{"c":285.815,"h":286.1,"l":285.49,"n":984,"o":285.575,"t":"2026-10-13T19:10:00Z","v":44622,"vw":285.755709},{"c":286.445,"h":286.47,"l":285.5601,"n":1233,"o":285.815,"t":"2026-10-13T19:15:00Z","v":61429,"vw":285.947622},{"c":286.655,"h":286.985,"l":286.25,"n":1039,"o":286.41,"t":"2026-10-13T19:20:00Z","v":37851,"vw":286.565934},{"c":286.55,"h":286.885,"l":286.22,"n":1323,"o":286.73,"t":"2026-10-13T19:25:00Z","v":43326,"vw":286.586671},{"c":287.47,"h":287.61,"l":286.48,"n":1926,"o":286.595,"t":"2026-10-13T19:30:00Z","v":61255,"vw":287.009534},{"c":287.33,"h":287.72,"l":286.9862,"n":1438,"o":287.47,"t":"2026-10-13T19:35:00Z","v":49095,"vw":287.412432},{"c":287.46,"h":287.98,"l":287.22,"n":1498,"o":287.23,"t":"2026-10-13T19:40:00Z","v":49783,"vw":287.654643},{"c":287.62,"h":287.81,"l":287.17,"n":1580,"o":287.32,"t":"2026-10-13T19:45:00Z","v":49648,"vw":287.57519},{"c":288.11,"h":288.4,"l":287.5,"n":3002,"o":287.6,"t":"2026-10-13T19:50:00Z","v":83078,"vw":288.032847},{"c":290.04,"h":290.53,"l":288.06,"n":8661,"o":288.06,"t":"2026-10-13T19:55:00Z","v":284060,"vw":289.920551},{"c":290.55,"h":290.7,"l":288.85,"n":231,"o":290.06,"t":"2026-10-13T20:00:00Z","v":404615,"vw":289.98575},{"c":290.9,"h":291,"l":290.2567,"n":85,"o":290.2567,"t":"2026-10-13T20:05:00Z","v":6621,"vw":290.720847},{"c":291.05,"h":291.15,"l":290.7,"n":94,"o":290.7,"t":"2026-10-13T20:10:00Z","v":3184,"vw":290.908646},{"c":290.51,"h":291.15,"l":290.3409,"n":55,"o":291.0958,"t":"2026-10-13T20:15:00Z","v":2410,"vw":290.737839},{"c":290.0943,"h":290.63,"l":289.85,"n":75,"o":290.55,"t":"2026-10-13T20:20:00Z","v":1654,"vw":290.177352},{"c":289.9,"h":289.98,"l":289.4043,"n":36,"o":289.4043,"t":"2026-10-13T20:25:00Z","v":1997,"vw":289.691444},{"c":290.1246,"h":290.1246,"l":289.38,"n":47,"o":289.98,"t":"2026-10-13T20:30:00Z","v":850,"vw":289.872716},{"c":290,"h":290.25,"l":289.9,"n":37,"o":289.9,"t":"2026-10-13T20:35:00Z","v":1350,"vw":290.105795},{"c":290.8026,"h":290.8026,"l":290.58,"n":12,"o":290.58,"t":"2026-10-13T20:40:00Z","v":275,"vw":290.685442},{"c":290.5,"h":290.5,"l":290.5,"n":7,"o":290.5,"t":"2026-10-13T20:50:00Z","v":81,"vw":290.5},{"c":290.195,"h":290.8,"l":290.195,"n":43,"o":290.5,"t":"2026-10-13T20:55:00Z","v":1741,"vw":290.746908},{"c":290.2922,"h":290.876,"l":290.2922,"n":21,"o":290.7,"t":"2026-10-13T21:00:00Z","v":1415,"vw":290.544831},{"c":290.7854,"h":290.7854,"l":290.7854,"n":3,"o":290.7854,"t":"2026-10-13T21:05:00Z","v":100,"vw":290.7854},{"c":290.7,"h":290.75,"l":290.5,"n":7,"o":290.75,"t":"2026-10-13T21:10:00Z","v":498,"vw":290.575},{"c":290.82,"h":290.84,"l":290.82,"n":12,"o":290.84,"t":"2026-10-13T21:15:00Z","v":408,"vw":290.833333},{"c":291,"h":291,"l":290.8,"n":34,"o":290.8,"t":"2026-10-13T21:20:00Z","v":775,"vw":290.909522},{"c":291,"h":291.0724,"l":291,"n":16,"o":291.0724,"t":"2026-10-13T21:25:00Z","v":426,"vw":291.035441},{"c":291.5,"h":291.5,"l":290.84,"n":45,"o":291.1,"t":"2026-10-13T21:30:00Z","v":1246,"vw":291.142649},{"c":291.5,"h":291.5,"l":291.2,"n":17,"o":291.5,"t":"2026-10-13T21:35:00Z","v":429,"vw":291.429312},{"c":291.5,"h":291.5,"l":291.5,"n":3,"o":291.5,"t":"2026-10-13T21:40:00Z","v":71,"vw":291.5},{"c":291.55,"h":291.55,"l":290.02,"n":33,"o":291.13,"t":"2026-10-13T21:45:00Z","v":980,"vw":290.832384},{"c":290.25,"h":290.86,"l":290.25,"n":7,"o":290.86,"t":"2026-10-13T21:50:00Z","v":139,"vw":290.588889},{"c":291,"h":291,"l":291,"n":7,"o":291,"t":"2026-10-13T21:55:00Z","v":240,"vw":291},{"c":290.8,"h":290.8,"l":290.8,"n":18,"o":290.8,"t":"2026-10-13T22:05:00Z","v":341,"vw":290.8},{"c":291.2,"h":291.245,"l":291.2,"n":5,"o":291.2,"t":"2026-10-13T22:10:00Z","v":1510,"vw":291.215},{"c":290.98,"h":291,"l":290.98,"n":8,"o":291,"t":"2026-10-13T22:15:00Z","v":156,"vw":290.985714},{"c":290.97,"h":290.97,"l":290.97,"n":8,"o":290.97,"t":"2026-10-13T22:20:00Z","v":59,"vw":290.97},{"c":291.3278,"h":291.3278,"l":291.3278,"n":7,"o":291.3278,"t":"2026-10-13T22:25:00Z","v":164,"vw":291.3278},{"c":291.3345,"h":291.3345,"l":291.3345,"n":10,"o":291.3345,"t":"2026-10-13T22:30:00Z","v":122,"vw":291.3345},{"c":291.37,"h":291.37,"l":291.37,"n":10,"o":291.37,"t":"2026-10-13T22:35:00Z","v":140,"vw":291.37},{"c":291.33,"h":291.55,"l":291.33,"n":29,"o":291.4,"t":"2026-10-13T22:40:00Z","v":971,"vw":291.44362},{"c":291.4858,"h":291.56,"l":291.4858,"n":14,"o":291.56,"t":"2026-10-13T22:45:00Z","v":137,"vw":291.518778},{"c":290.97,"h":291.5,"l":290.97,"n":17,"o":291.5,"t":"2026-10-13T22:50:00Z","v":234,"vw":291.07865},{"c":291.5,"h":291.96,"l":291.5,"n":20,"o":291.96,"t":"2026-10-13T23:00:00Z","v":200,"vw":291.73},{"c":291,"h":291.5,"l":290.97,"n":28,"o":291.25,"t":"2026-10-13T23:05:00Z","v":1070,"vw":291.254349},{"c":291.3126,"h":291.3126,"l":291.3126,"n":3,"o":291.3126,"t":"2026-10-13T23:10:00Z","v":53,"vw":291.3126},{"c":290.4,"h":290.52,"l":290.2,"n":47,"o":290.52,"t":"2026-10-13T23:20:00Z","v":695,"vw":290.37925},{"c":290.5,"h":290.5,"l":290.4672,"n":17,"o":290.5,"t":"2026-10-13T23:25:00Z","v":600,"vw":290.493668},{"c":290.42,"h":290.5,"l":290.42,"n":16,"o":290.5,"t":"2026-10-13T23:30:00Z","v":181,"vw":290.469697},{"c":290.5,"h":290.5,"l":290,"n":7,"o":290,"t":"2026-10-13T23:50:00Z","v":264,"vw":290.25},{"c":290.02,"h":290.8466,"l":290.02,"n":25,"o":290.8466,"t":"2026-10-13T23:55:00Z","v":206,"vw":290.459681},{"c":286.26,"h":292.04,"l":285.3,"n":1504,"o":289.06,"t":"2026-10-14T08:00:00Z","v":21925,"vw":287.678494},{"c":289.15,"h":290.51,"l":286.99,"n":150,"o":287,"t":"2026-10-14T08:05:00Z","v":3828,"vw":287.68545},{"c":289.88,"h":289.88,"l":289.06,"n":17,"o":289.06,"t":"2026-10-14T08:10:00Z","v":196,"vw":289.567619},{"c":290,"h":290.21,"l":290,"n":90,"o":290.14,"t":"2026-10-14T08:15:00Z","v":1961,"vw":290.177536},{"c":289.55,"h":289.95,"l":289.01,"n":15,"o":289.95,"t":"2026-10-14T08:20:00Z","v":1437,"vw":289.518429},{"c":289.5,"h":289.58,"l":289.0521,"n":9,"o":289.0521,"t":"2026-10-14T08:25:00Z","v":461,"vw":289.422302},{"c":288.5,"h":289,"l":288.5,"n":20,"o":289,"t":"2026-10-14T08:30:00Z","v":1090,"vw":288.637634},{"c":287.85,"h":288.77,"l":287.85,"n":19,"o":288.77,"t":"2026-10-14T08:35:00Z","v":323,"vw":288.272703},{"c":287.5,"h":287.5,"l":287.18,"n":6,"o":287.18,"t":"2026-10-14T08:40:00Z","v":147,"vw":287.408571},{"c":287.5,"h":287.5,"l":287.5,"n":4,"o":287.5,"t":"2026-10-14T08:45:00Z","v":115,"vw":287.5},{"c":287.29,"h":287.29,"l":287.29,"n":33,"o":287.29,"t":"2026-10-14T08:50:00Z","v":222,"vw":287.29},{"c":286.85,"h":287.68,"l":286.85,"n":29,"o":287.68,"t":"2026-10-14T08:55:00Z","v":408,"vw":287.126667},{"c":286.35,"h":286.41,"l":286.35,"n":6,"o":286.41,"t":"2026-10-14T09:00:00Z","v":410,"vw":286.366216},{"c":286.55,"h":286.55,"l":286.55,"n":3,"o":286.55,"t":"2026-10-14T09:05:00Z","v":80,"vw":286.55},{"c":286.8,"h":287,"l":286.55,"n":32,"o":286.7,"t":"2026-10-14T09:10:00Z","v":1014,"vw":286.704465},{"c":286.7,"h":287.49,"l":286.7,"n":10,"o":287.07,"t":"2026-10-14T09:15:00Z","v":359,"vw":286.973214},{"c":285.77,"h":286,"l":285.77,"n":72,"o":286,"t":"2026-10-14T09:25:00Z","v":788,"vw":285.913407},{"c":287.14,"h":287.14,"l":286.26,"n":30,"o":286.26,"t":"2026-10-14T09:40:00Z","v":605,"vw":286.850278},{"c":286.98,"h":286.98,"l":286.98,"n":3,"o":286.98,"t":"2026-10-14T09:45:00Z","v":100,"vw":286.98},{"c":287.14,"h":287.14,"l":287.14,"n":12,"o":287.14,"t":"2026-10-14T09:50:00Z","v":273,"vw":287.14},{"c":287.15,"h":287.15,"l":286.5338,"n":15,"o":286.98,"t":"2026-10-14T10:10:00Z","v":520,"vw":286.931178},{"c":287.44,"h":287.44,"l":287.44,"n":4,"o":287.44,"t":"2026-10-14T10:25:00Z","v":104,"vw":287.44},{"c":287.05,"h":287.05,"l":286.88,"n":21,"o":287.05,"t":"2026-10-14T10:35:00Z","v":503,"vw":287.026584},{"c":286.65,"h":286.66,"l":286.64,"n":12,"o":286.64,"t":"2026-10-14T10:40:00Z","v":257,"vw":286.647727},{"c":286.55,"h":286.99,"l":286.55,"n":8,"o":286.99,"t":"2026-10-14T10:45:00Z","v":330,"vw":286.84037},{"c":286.78,"h":286.78,"l":286.3,"n":7,"o":286.3,"t":"2026-10-14T10:50:00Z","v":145,"vw":286.498347},{"c":284.2,"h":286.98,"l":284.2,"n":144,"o":286.95,"t":"2026-10-14T11:00:00Z","v":2680,"vw":285.183028},{"c":285.23,"h":285.23,"l":284.56,"n":58,"o":284.56,"t":"2026-10-14T11:05:00Z","v":1599,"vw":284.942475},{"c":285.3575,"h":285.6,"l":285.1,"n":58,"o":285.6,"t":"2026-10-14T11:10:00Z","v":2708,"vw":285.534278},{"c":285.4,"h":285.4,"l":285.4,"n":21,"o":285.4,"t":"2026-10-14T11:15:00Z","v":463,"vw":285.4},{"c":285.2,"h":285.2,"l":285,"n":44,"o":285,"t":"2026-10-14T11:25:00Z","v":581,"vw":285.042194},{"c":285.158,"h":285.158,"l":285.158,"n":6,"o":285.158,"t":"2026-10-14T11:30:00Z","v":109,"vw":285.158},{"c":284.91,"h":285.06,"l":284.91,"n":28,"o":285.06,"t":"2026-10-14T11:40:00Z","v":499,"vw":284.987333},{"c":285.5,"h":285.5,"l":285.49,"n":17,"o":285.49,"t":"2026-10-14T11:45:00Z","v":802,"vw":285.496144},{"c":285.48,"h":285.48,"l":285.15,"n":10,"o":285.15,"t":"2026-10-14T11:55:00Z","v":323,"vw":285.309826},{"c":286.15,"h":286.9504,"l":284.71,"n":119,"o":284.71,"t":"2026-10-14T12:00:00Z","v":1178,"vw":286.193559},{"c":286.15,"h":286.864,"l":286.15,"n":18,"o":286.864,"t":"2026-10-14T12:05:00Z","v":226,"vw":286.507},{"c":286.5,"h":286.5,"l":286.5,"n":5,"o":286.5,"t":"2026-10-14T12:10:00Z","v":185,"vw":286.5},{"c":286.45,"h":286.8401,"l":286.4,"n":25,"o":286.5,"t":"2026-10-14T12:15:00Z","v":1221,"vw":286.483343},{"c":286.3,"h":287,"l":286.3,"n":11,"o":287,"t":"2026-10-14T12:20:00Z","v":182,"vw":286.717219},{"c":287.18,"h":287.18,"l":286.3,"n":34,"o":286.3,"t":"2026-10-14T12:25:00Z","v":1000,"vw":286.862532},{"c":282.5,"h":286.3,"l":282,"n":407,"o":286.3,"t":"2026-10-14T12:30:00Z","v":6101,"vw":283.322456},{"c":282.99,"h":283.7044,"l":282.04,"n":232,"o":282.1695,"t":"2026-10-14T12:35:00Z","v":5456,"vw":282.476602},{"c":282.13,"h":283,"l":281.06,"n":274,"o":283,"t":"2026-10-14T12:40:00Z","v":7113,"vw":282.074064},{"c":282.4,"h":283.15,"l":282.0661,"n":199,"o":282.1569,"t":"2026-10-14T12:45:00Z","v":7296,"vw":282.648743},{"c":282,"h":283,"l":281.4,"n":126,"o":283,"t":"2026-10-14T12:50:00Z","v":3493,"vw":281.941311},{"c":280.51,"h":282.2724,"l":280.51,"n":190,"o":282,"t":"2026-10-14T12:55:00Z","v":3959,"vw":281.116005},{"c":280.8329,"h":281.5,"l":280.51,"n":135,"o":280.51,"t":"2026-10-14T13:00:00Z","v":4707,"vw":281.112951},{"c":281,"h":281.7,"l":280.69,"n":80,"o":280.77,"t":"2026-10-14T13:05:00Z","v":7631,"vw":280.971034},{"c":281.25,"h":281.35,"l":280.68,"n":129,"o":280.7,"t":"2026-10-14T13:10:00Z","v":9466,"vw":280.822137},{"c":280.0505,"h":281.01,"l":280.02,"n":270,"o":281.01,"t":"2026-10-14T13:15:00Z","v":9798,"vw":280.454404},{"c":278.91,"h":280.108,"l":278.85,"n":671,"o":280.108,"t":"2026-10-14T13:20:00Z","v":18371,"vw":279.605201},{"c":279.71,"h":280.22,"l":278.8,"n":423,"o":279.02,"t":"2026-10-14T13:25:00Z","v":11362,"vw":279.447092},{"c":280.62,"h":285,"l":279.665,"n":2285,"o":280.22,"t":"2026-10-14T13:30:00Z","v":134789,"vw":281.594661},{"c":280.5605,"h":281.5458,"l":278.08,"n":2498,"o":280.6443,"t":"2026-10-14T13:35:00Z","v":82082,"vw":279.822851},{"c":279.0056,"h":282,"l":278.3,"n":1885,"o":280.92,"t":"2026-10-14T13:40:00Z","v":63403,"vw":280.735219},{"c":279.275,"h":280.56,"l":278.7,"n":1825,"o":279.38,"t":"2026-10-14T13:45:00Z","v":63402,"vw":279.374803},{"c":278.47,"h":279.275,"l":276.48,"n":2828,"o":279.275,"t":"2026-10-14T13:50:00Z","v":82015,"vw":277.720974},{"c":275.7,"h":278.7,"l":275.6001,"n":2552,"o":278.26,"t":"2026-10-14T13:55:00Z","v":82418,"vw":276.765317},{"c":277.045,"h":277.26,"l":275.5,"n":2350,"o":275.6,"t":"2026-10-14T14:00:00Z","v":84694,"vw":276.436802},{"c":279.305,"h":279.75,"l":277,"n":1830,"o":277,"t":"2026-10-14T14:05:00Z","v":72116,"vw":278.280122},{"c":277.87,"h":279.66,"l":277.63,"n":1468,"o":279.315,"t":"2026-10-14T14:10:00Z","v":56796,"vw":278.627678},{"c":278.44,"h":279.0561,"l":277.55,"n":1436,"o":277.99,"t":"2026-10-14T14:15:00Z","v":47340,"vw":278.373391},{"c":277.315,"h":278.5,"l":276.5,"n":2043,"o":278.44,"t":"2026-10-14T14:20:00Z","v":88152,"vw":277.524113},{"c":276.41,"h":277.46,"l":274.94,"n":3891,"o":277.19,"t":"2026-10-14T14:25:00Z","v":128267,"vw":275.759692},{"c":276.75,"h":276.96,"l":275.68,"n":1540,"o":276.47,"t":"2026-10-14T14:30:00Z","v":53220,"vw":276.488925},{"c":276.915,"h":278.0199,"l":276.3,"n":1425,"o":276.6,"t":"2026-10-14T14:35:00Z","v":47466,"vw":277.045605},{"c":277.915,"h":278.36,"l":276.54,"n":1398,"o":276.84,"t":"2026-10-14T14:40:00Z","v":47746,"vw":277.583545},{"c":276.5403,"h":278.05,"l":276.33,"n":2340,"o":277.69,"t":"2026-10-14T14:45:00Z","v":110342,"vw":277.177408},{"c":275.565,"h":276.492,"l":274.32,"n":3185,"o":276.492,"t":"2026-10-14T14:50:00Z","v":106057,"vw":275.247478},{"c":276.01,"h":276.67,"l":275.16,"n":1789,"o":275.42,"t":"2026-10-14T14:55:00Z","v":73706,"vw":275.882214},{"c":274.12,"h":276.01,"l":274.02,"n":2001,"o":276,"t":"2026-10-14T15:00:00Z","v":66589,"vw":274.69914},{"c":272.99,"h":274.23,"l":272.52,"n":3730,"o":274.13,"t":"2026-10-14T15:05:00Z","v":93827,"vw":273.261179},{"c":272.59,"h":273.09,"l":272.1,"n":2262,"o":273.01,"t":"2026-10-14T15:10:00Z","v":73507,"vw":272.660782},{"c":272.43,"h":273.37,"l":272.4,"n":1848,"o":272.4,"t":"2026-10-14T15:15:00Z","v":64578,"vw":272.872823},{"c":271.6,"h":272.73,"l":271.32,"n":2942,"o":272.38,"t":"2026-10-14T15:20:00Z","v":82247,"vw":272.11945},{"c":271.78,"h":271.78,"l":271.14,"n":1867,"o":271.56,"t":"2026-10-14T15:25:00Z","v":57146,"vw":271.446188},{"c":271.58,"h":272.5,"l":271.34,"n":1772,"o":271.77,"t":"2026-10-14T15:30:00Z","v":59472,"vw":271.756301},{"c":271.09,"h":272.11,"l":270.99,"n":3039,"o":271.58,"t":"2026-10-14T15:35:00Z","v":69925,"vw":271.347539},{"c":269.4,"h":271.095,"l":269.09,"n":5949,"o":271.095,"t":"2026-10-14T15:40:00Z","v":191503,"vw":269.879374},{"c":269.4,"h":270.05,"l":269.14,"n":2331,"o":269.405,"t":"2026-10-14T15:45:00Z","v":114722,"vw":269.595349},{"c":269.34,"h":269.73,"l":268.9,"n":2446,"o":269.41,"t":"2026-10-14T15:50:00Z","v":85635,"vw":269.274399},{"c":268.91,"h":269.53,"l":268.6,"n":2408,"o":269.34,"t":"2026-10-14T15:55:00Z","v":80805,"vw":269.045262},{"c":268.19,"h":269.6,"l":267.86,"n":2783,"o":268.91,"t":"2026-10-14T16:00:00Z","v":97508,"vw":268.375457},{"c":268.485,"h":268.87,"l":267.69,"n":2217,"o":268.1101,"t":"2026-10-14T16:05:00Z","v":76480,"vw":268.100652},{"c":267.1,"h":268.6342,"l":266.8709,"n":2494,"o":268.51,"t":"2026-10-14T16:10:00Z","v":89994,"vw":267.509239},{"c":267.965,"h":267.98,"l":266.4023,"n":3008,"o":266.99,"t":"2026-10-14T16:15:00Z","v":138566,"vw":266.970961},{"c":265.72,"h":268,"l":265.6501,"n":3330,"o":267.83,"t":"2026-10-14T16:20:00Z","v":140984,"vw":266.85893},{"c":266.575,"h":266.83,"l":265.69,"n":1984,"o":265.765,"t":"2026-10-14T16:25:00Z","v":73262,"vw":266.149224},{"c":267.035,"h":267.09,"l":265.75,"n":1736,"o":266.608,"t":"2026-10-14T16:30:00Z","v":57739,"vw":266.542915},{"c":267.15,"h":267.34,"l":266.76,"n":1496,"o":267.04,"t":"2026-10-14T16:35:00Z","v":66450,"vw":267.078492},{"c":267.22,"h":267.61,"l":266.82,"n":1502,"o":267.06,"t":"2026-10-14T16:40:00Z","v":53178,"vw":267.2789},{"c":267.03,"h":267.8,"l":266.7699,"n":1726,"o":267.22,"t":"2026-10-14T16:45:00Z","v":66585,"vw":267.255786},{"c":266.53,"h":267.14,"l":266.225,"n":2047,"o":267.03,"t":"2026-10-14T16:50:00Z","v":66434,"vw":266.716007},{"c":267.57,"h":268,"l":266.49,"n":1404,"o":266.53,"t":"2026-10-14T16:55:00Z","v":45418,"vw":267.302353},{"c":267.1601,"h":267.99,"l":266.8501,"n":1437,"o":267.59,"t":"2026-10-14T17:00:00Z","v":52107,"vw":267.42325},{"c":266.305,"h":267.16,"l":266,"n":1668,"o":267.13,"t":"2026-10-14T17:05:00Z","v":49234,"vw":266.584674},{"c":266.485,"h":266.69,"l":266.0403,"n":1124,"o":266.355,"t":"2026-10-14T17:10:00Z","v":41659,"vw":266.455098},{"c":266.74,"h":266.83,"l":265.95,"n":1465,"o":266.485,"t":"2026-10-14T17:15:00Z","v":55267,"vw":266.428903},{"c":266.185,"h":266.83,"l":265.85,"n":1754,"o":266.825,"t":"2026-10-14T17:20:00Z","v":48189,"vw":266.266303},{"c":264.52,"h":266.305,"l":264.28,"n":4678,"o":266.305,"t":"2026-10-14T17:25:00Z","v":133861,"vw":265.019305},{"c":264.6475,"h":264.95,"l":264.22,"n":1559,"o":264.43,"t":"2026-10-14T17:30:00Z","v":58716,"vw":264.607928},{"c":264.28,"h":264.66,"l":263.66,"n":1766,"o":264.6,"t":"2026-10-14T17:35:00Z","v":49968,"vw":264.125174},{"c":264.49,"h":264.59,"l":263.7,"n":1260,"o":264.315,"t":"2026-10-14T17:40:00Z","v":44899,"vw":264.099785},{"c":263.28,"h":264.44,"l":263.28,"n":2383,"o":264.35,"t":"2026-10-14T17:45:00Z","v":74225,"vw":263.729996},{"c":263.53,"h":263.65,"l":262.85,"n":2084,"o":263.41,"t":"2026-10-14T17:50:00Z","v":62535,"vw":263.106862},{"c":262.63,"h":263.575,"l":262.22,"n":1875,"o":263.575,"t":"2026-10-14T17:55:00Z","v":61794,"vw":262.62382},{"c":263.03,"h":263.44,"l":261.9,"n":1758,"o":262.535,"t":"2026-10-14T18:00:00Z","v":57701,"vw":262.582046},{"c":263.37,"h":263.99,"l":262.76,"n":1264,"o":263.02,"t":"2026-10-14T18:05:00Z","v":42517,"vw":263.494002},{"c":264.51,"h":264.63,"l":262.85,"n":1427,"o":263.27,"t":"2026-10-14T18:10:00Z","v":47776,"vw":263.599749},{"c":264.167,"h":264.68,"l":263.8187,"n":1300,"o":264.43,"t":"2026-10-14T18:15:00Z","v":44396,"vw":264.325086},{"c":263.19,"h":264.32,"l":263.07,"n":1356,"o":264.06,"t":"2026-10-14T18:20:00Z","v":50103,"vw":263.762659},{"c":263.0043,"h":263.53,"l":262.66,"n":1614,"o":263.305,"t":"2026-10-14T18:25:00Z","v":50619,"vw":263.138553},{"c":263.26,"h":263.3,"l":262.59,"n":1280,"o":263.18,"t":"2026-10-14T18:30:00Z","v":34363,"vw":262.943415},{"c":262.82,"h":263.41,"l":262.6601,"n":1086,"o":263.25,"t":"2026-10-14T18:35:00Z","v":35837,"vw":263.033685},{"c":262.905,"h":263.2799,"l":262.48,"n":1691,"o":262.855,"t":"2026-10-14T18:40:00Z","v":54747,"vw":262.803771},{"c":263.28,"h":263.37,"l":262.48,"n":1310,"o":262.79,"t":"2026-10-14T18:45:00Z","v":100108,"vw":262.961252},{"c":263.4,"h":263.54,"l":262.76,"n":1198,"o":263.28,"t":"2026-10-14T18:50:00Z","v":43928,"vw":263.105203},{"c":262.8,"h":263.63,"l":262.8,"n":1196,"o":263.34,"t":"2026-10-14T18:55:00Z","v":38059,"vw":263.272627},{"c":262.32,"h":262.93,"l":262.15,"n":1506,"o":262.93,"t":"2026-10-14T19:00:00Z","v":51102,"vw":262.540321},{"c":263.0802,"h":263.3055,"l":262.1,"n":1443,"o":262.325,"t":"2026-10-14T19:05:00Z","v":47316,"vw":262.670082},{"c":262.68,"h":263.29,"l":262.28,"n":1782,"o":263,"t":"2026-10-14T19:10:00Z","v":66854,"vw":262.858196},{"c":263.8228,"h":264,"l":261.955,"n":2254,"o":262.6,"t":"2026-10-14T19:15:00Z","v":80772,"vw":262.562461},{"c":264.58,"h":264.68,"l":263.4401,"n":2085,"o":263.795,"t":"2026-10-14T19:20:00Z","v":83025,"vw":263.996642},{"c":264.875,"h":265.08,"l":264.3187,"n":1870,"o":264.5999,"t":"2026-10-14T19:25:00Z","v":76574,"vw":264.66697},{"c":265.6499,"h":265.93,"l":264.41,"n":2042,"o":264.81,"t":"2026-10-14T19:30:00Z","v":85340,"vw":265.495112},{"c":264.88,"h":266.1,"l":264.5101,"n":2151,"o":265.595,"t":"2026-10-14T19:35:00Z","v":103743,"vw":265.282771},{"c":265.315,"h":265.98,"l":264.865,"n":2320,"o":264.865,"t":"2026-10-14T19:40:00Z","v":101532,"vw":265.574954},{"c":264.52,"h":265.38,"l":263.52,"n":2706,"o":265.315,"t":"2026-10-14T19:45:00Z","v":103687,"vw":264.292208},{"c":264.6675,"h":265.36,"l":264.41,"n":3169,"o":264.68,"t":"2026-10-14T19:50:00Z","v":121817,"vw":265.035747},{"c":263.17,"h":264.65,"l":262.76,"n":10466,"o":264.585,"t":"2026-10-14T19:55:00Z","v":391946,"vw":263.430458},{"c":263.98,"h":264.15,"l":263.32,"n":239,"o":263.32,"t":"2026-10-14T20:00:00Z","v":442280,"vw":263.324581},{"c":263.88,"h":264.3163,"l":263.33,"n":189,"o":263.66,"t":"2026-10-14T20:05:00Z","v":8758,"vw":263.640602},{"c":263.14,"h":264,"l":263.01,"n":178,"o":263.74,"t":"2026-10-14T20:10:00Z","v":5681,"vw":263.545976},{"c":263.2932,"h":263.68,"l":263,"n":168,"o":263.1152,"t":"2026-10-14T20:15:00Z","v":3559,"vw":263.308585},{"c":263.5232,"h":263.74,"l":263.08,"n":106,"o":263.6,"t":"2026-10-14T20:20:00Z","v":1599,"vw":263.476213},{"c":263.5,"h":263.8,"l":263.08,"n":141,"o":263.8,"t":"2026-10-14T20:25:00Z","v":2875,"vw":263.398966},{"c":264.1,"h":264.3732,"l":263.73,"n":217,"o":263.73,"t":"2026-10-14T20:30:00Z","v":6025,"vw":264.018915},{"c":264.35,"h":264.4,"l":264,"n":138,"o":264.1,"t":"2026-10-14T20:35:00Z","v":3136,"vw":264.132886},{"c":264.35,"h":264.5,"l":264,"n":130,"o":264.3803,"t":"2026-10-14T20:40:00Z","v":3145,"vw":264.321811},{"c":264.44,"h":264.99,"l":264,"n":109,"o":264.8359,"t":"2026-10-14T20:45:00Z","v":2724,"vw":264.283899},{"c":264,"h":264.34,"l":264,"n":62,"o":264,"t":"2026-10-14T20:50:00Z","v":2541,"vw":264.066506},{"c":264.27,"h":264.27,"l":264,"n":126,"o":264.04,"t":"2026-10-14T20:55:00Z","v":3776,"vw":264.011521},{"c":264.2809,"h":264.2809,"l":264.0347,"n":18,"o":264.2683,"t":"2026-10-14T21:00:00Z","v":527,"vw":264.139678},{"c":264.61,"h":264.99,"l":264.3,"n":109,"o":264.3,"t":"2026-10-14T21:05:00Z","v":2170,"vw":264.480179},{"c":264.03,"h":264.98,"l":264.03,"n":119,"o":264.8,"t":"2026-10-14T21:10:00Z","v":1412,"vw":264.503874},{"c":264.8489,"h":265.03,"l":264.03,"n":57,"o":264.57,"t":"2026-10-14T21:15:00Z","v":1542,"vw":264.752986},{"c":264.4627,"h":264.8813,"l":264,"n":139,"o":264.52,"t":"2026-10-14T21:20:00Z","v":2803,"vw":264.360096},{"c":264.1987,"h":264.49,"l":264,"n":55,"o":264.49,"t":"2026-10-14T21:25:00Z","v":2035,"vw":264.217815},{"c":264,"h":264.19,"l":263.8,"n":228,"o":264.19,"t":"2026-10-14T21:30:00Z","v":5857,"vw":264.005916},{"c":264.11,"h":264.2659,"l":264,"n":56,"o":264.2659,"t":"2026-10-14T21:35:00Z","v":2647,"vw":264.024439},{"c":264.01,"h":264.01,"l":264,"n":197,"o":264,"t":"2026-10-14T21:40:00Z","v":6515,"vw":264.000401},{"c":264.02,"h":264.06,"l":264,"n":147,"o":264.0315,"t":"2026-10-14T21:45:00Z","v":6032,"vw":264.00754},{"c":264.35,"h":264.35,"l":264.02,"n":49,"o":264.02,"t":"2026-10-14T21:50:00Z","v":766,"vw":264.178574},{"c":264.93,"h":264.93,"l":264.1585,"n":38,"o":264.6577,"t":"2026-10-14T21:55:00Z","v":1039,"vw":264.513689},{"c":265.83,"h":266,"l":265.05,"n":66,"o":265.15,"t":"2026-10-14T22:00:00Z","v":1377,"vw":265.537437},{"c":264.5,"h":265.27,"l":264.5,"n":97,"o":264.7015,"t":"2026-10-14T22:05:00Z","v":1322,"vw":264.883315},{"c":262.45,"h":265,"l":262.31,"n":510,"o":265,"t":"2026-10-14T22:10:00Z","v":15706,"vw":263.505126},{"c":261.9,"h":263.98,"l":261.85,"n":214,"o":262.45,"t":"2026-10-14T22:15:00Z","v":2208,"vw":262.682186},{"c":261.4662,"h":262.5,"l":261.21,"n":186,"o":262.41,"t":"2026-10-14T22:20:00Z","v":4709,"vw":261.89279},{"c":261.5745,"h":262.5,"l":261.5745,"n":83,"o":261.8962,"t":"2026-10-14T22:25:00Z","v":2246,"vw":262.05538},{"c":261.21,"h":262.8531,"l":261.21,"n":146,"o":261.6028,"t":"2026-10-14T22:30:00Z","v":3092,"vw":261.498204},{"c":259.7,"h":261,"l":259.01,"n":857,"o":261,"t":"2026-10-14T22:35:00Z","v":13468,"vw":259.892523},{"c":259,"h":259.99,"l":258.3,"n":224,"o":259.4,"t":"2026-10-14T22:40:00Z","v":2894,"vw":258.958524},{"c":259.1844,"h":260,"l":258.51,"n":160,"o":259.1,"t":"2026-10-14T22:45:00Z","v":4044,"vw":259.332655},{"c":260,"h":260.56,"l":259.8,"n":80,"o":259.94,"t":"2026-10-14T22:50:00Z","v":1868,"vw":259.997189},{"c":260,"h":260.25,"l":259.7145,"n":63,"o":260.25,"t":"2026-10-14T22:55:00Z","v":2181,"vw":259.956119},{"c":259.65,"h":260.68,"l":259.5,"n":147,"o":259.5,"t":"2026-10-14T23:00:00Z","v":3916,"vw":259.802126},{"c":259.9295,"h":260,"l":259,"n":93,"o":260,"t":"2026-10-14T23:05:00Z","v":5314,"vw":259.569155},{"c":260,"h":260,"l":259.32,"n":38,"o":259.6,"t":"2026-10-14T23:10:00Z","v":1334,"vw":259.649559},{"c":258.5,"h":259.61,"l":258.5,"n":145,"o":259.61,"t":"2026-10-14T23:15:00Z","v":3913,"vw":258.993177},{"c":258,"h":258.75,"l":257.98,"n":230,"o":258.75,"t":"2026-10-14T23:20:00Z","v":5388,"vw":258.135433},{"c":258.86,"h":258.86,"l":258.05,"n":110,"o":258.05,"t":"2026-10-14T23:25:00Z","v":2323,"vw":258.468998},{"c":258.457,"h":258.7,"l":258,"n":125,"o":258.7,"t":"2026-10-14T23:30:00Z","v":1327,"vw":258.354366},{"c":257.51,"h":258.4,"l":257.51,"n":120,"o":258.4,"t":"2026-10-14T23:35:00Z","v":5348,"vw":258.096984},{"c":258.314,"h":258.5,"l":257.6434,"n":78,"o":258,"t":"2026-10-14T23:40:00Z","v":2220,"vw":258.217816},{"c":258.5,"h":258.5,"l":257.6719,"n":121,"o":257.75,"t":"2026-10-14T23:45:00Z","v":3767,"vw":258.277302},{"c":258.1395,"h":258.97,"l":258.1395,"n":107,"o":258.2,"t":"2026-10-14T23:50:00Z","v":5448,"vw":258.307321},{"c":258,"h":258.58,"l":257.5103,"n":128,"o":258.1,"t":"2026-10-14T23:55:00Z","v":4948,"vw":258.057256},{"c":252,"h":260,"l":252,"n":2587,"o":255.3,"t":"2026-10-15T08:00:00Z","v":43785,"vw":256.303984},{"c":252.94,"h":258.8,"l":252.2,"n":192,"o":252.2,"t":"2026-10-15T08:05:00Z","v":5127,"vw":254.003806},{"c":252.4,"h":254.15,"l":252.4,"n":108,"o":253.32,"t":"2026-10-15T08:10:00Z","v":1469,"vw":253.035723},{"c":252.98,"h":252.98,"l":252.01,"n":106,"o":252.01,"t":"2026-10-15T08:15:00Z","v":1521,"vw":252.658765},{"c":252.94,"h":253,"l":252.29,"n":107,"o":252.84,"t":"2026-10-15T08:20:00Z","v":2462,"vw":252.685061},{"c":253,"h":253.96,"l":252.6,"n":49,"o":252.94,"t":"2026-10-15T08:25:00Z","v":1711,"vw":252.982816},{"c":252.7,"h":253.65,"l":252.7,"n":21,"o":252.79,"t":"2026-10-15T08:30:00Z","v":563,"vw":252.996124},{"c":253.5,"h":253.7,"l":252.5,"n":50,"o":252.5,"t":"2026-10-15T08:35:00Z","v":1082,"vw":253.173532},{"c":253.51,"h":253.51,"l":253.02,"n":55,"o":253.02,"t":"2026-10-15T08:40:00Z","v":1084,"vw":253.134962},{"c":254.48,"h":254.48,"l":253.3,"n":132,"o":253.31,"t":"2026-10-15T08:45:00Z","v":1180,"vw":253.592844},{"c":255.15,"h":255.15,"l":254.5,"n":59,"o":254.6,"t":"2026-10-15T08:50:00Z","v":1401,"vw":255.054493},{"c":254.99,"h":255.15,"l":254.92,"n":32,"o":255.15,"t":"2026-10-15T08:55:00Z","v":481,"vw":255.047484},{"c":255.8,"h":255.8,"l":255.04,"n":13,"o":255.2,"t":"2026-10-15T09:00:00Z","v":539,"vw":255.382979},{"c":255.74,"h":255.79,"l":254.85,"n":48,"o":255.04,"t":"2026-10-15T09:05:00Z","v":936,"vw":255.011961},{"c":256.21,"h":256.67,"l":255.79,"n":40,"o":255.79,"t":"2026-10-15T09:10:00Z","v":1105,"vw":256.053628},{"c":255.89,"h":255.89,"l":255.89,"n":10,"o":255.89,"t":"2026-10-15T09:15:00Z","v":153,"vw":255.89},{"c":255.8,"h":255.8,"l":255.09,"n":66,"o":255.63,"t":"2026-10-15T09:20:00Z","v":2012,"vw":255.669453},{"c":254.85,"h":255.45,"l":254.85,"n":47,"o":255.45,"t":"2026-10-15T09:25:00Z","v":636,"vw":255.029321},{"c":254.1374,"h":254.63,"l":254.1374,"n":20,"o":254.63,"t":"2026-10-15T09:35:00Z","v":482,"vw":254.279448},{"c":254.199,"h":254.199,"l":254.199,"n":1,"o":254.199,"t":"2026-10-15T09:40:00Z","v":110,"vw":254.199},{"c":253.85,"h":254.09,"l":253.85,"n":43,"o":254.09,"t":"2026-10-15T09:45:00Z","v":1404,"vw":253.986421},{"c":253.97,"h":254.44,"l":253.7,"n":66,"o":253.7,"t":"2026-10-15T09:55:00Z","v":2499,"vw":254.202958},{"c":253.3338,"h":254,"l":253.3338,"n":27,"o":254,"t":"2026-10-15T10:00:00Z","v":538,"vw":253.602099},{"c":253.29,"h":253.89,"l":253.2,"n":58,"o":253.82,"t":"2026-10-15T10:05:00Z","v":2132,"vw":253.350815},{"c":253.3,"h":253.8,"l":253.3,"n":25,"o":253.8,"t":"2026-10-15T10:10:00Z","v":270,"vw":253.633333},{"c":254.41,"h":254.41,"l":254.38,"n":46,"o":254.38,"t":"2026-10-15T10:15:00Z","v":567,"vw":254.405796},{"c":253.4,"h":254.5,"l":253.4,"n":128,"o":254.5,"t":"2026-10-15T10:20:00Z","v":719,"vw":253.978947},{"c":254.4496,"h":254.4496,"l":254.4496,"n":1,"o":254.4496,"t":"2026-10-15T10:25:00Z","v":50,"vw":254.4496},{"c":253.4,"h":253.4,"l":253.4,"n":4,"o":253.4,"t":"2026-10-15T10:30:00Z","v":123,"vw":253.4},{"c":253.29,"h":253.3,"l":253.02,"n":103,"o":253.3,"t":"2026-10-15T10:35:00Z","v":2065,"vw":253.165506},{"c":252.99,"h":253.68,"l":252.86,"n":122,"o":253.3,"t":"2026-10-15T10:40:00Z","v":3514,"vw":253.143316},{"c":252,"h":252.99,"l":252,"n":80,"o":252.8,"t":"2026-10-15T10:45:00Z","v":1848,"vw":252.514918},{"c":252,"h":252.3,"l":251,"n":163,"o":252.0367,"t":"2026-10-15T10:50:00Z","v":3800,"vw":251.801757},{"c":251,"h":251.58,"l":250.93,"n":99,"o":251.58,"t":"2026-10-15T10:55:00Z","v":1533,"vw":251.060356},{"c":249,"h":251.845,"l":248.85,"n":1116,"o":251.35,"t":"2026-10-15T11:00:00Z","v":18088,"vw":250.117461},{"c":249.97,"h":249.97,"l":248.3,"n":228,"o":249.29,"t":"2026-10-15T11:05:00Z","v":6206,"vw":248.981617},{"c":250,"h":250.15,"l":249.51,"n":150,"o":249.51,"t":"2026-10-15T11:10:00Z","v":3685,"vw":249.896053},{"c":250.66,"h":250.78,"l":249.6086,"n":173,"o":250.19,"t":"2026-10-15T11:15:00Z","v":4941,"vw":250.338254},{"c":250.4064,"h":250.94,"l":250.22,"n":109,"o":250.3,"t":"2026-10-15T11:20:00Z","v":2181,"vw":250.493832},{"c":251.26,"h":251.9183,"l":250.4064,"n":62,"o":250.4064,"t":"2026-10-15T11:25:00Z","v":2662,"vw":250.904483},{"c":252.9,"h":253,"l":250.6179,"n":162,"o":251.7267,"t":"2026-10-15T11:30:00Z","v":3160,"vw":251.40703},{"c":252.9778,"h":253,"l":251.16,"n":100,"o":252,"t":"2026-10-15T11:35:00Z","v":3157,"vw":252.454901},{"c":253.01,"h":253.5679,"l":252,"n":140,"o":253,"t":"2026-10-15T11:40:00Z","v":4918,"vw":252.473258},{"c":252.2002,"h":253.4,"l":252,"n":97,"o":252.252,"t":"2026-10-15T11:45:00Z","v":1796,"vw":252.494946},{"c":252.39,"h":252.5,"l":251.89,"n":123,"o":252.15,"t":"2026-10-15T11:50:00Z","v":4536,"vw":252.165831},{"c":251.18,"h":252.25,"l":251.18,"n":121,"o":252.0956,"t":"2026-10-15T11:55:00Z","v":3526,"vw":251.854702},{"c":251,"h":251.86,"l":251,"n":83,"o":251.13,"t":"2026-10-15T12:00:00Z","v":1500,"vw":251.332319},{"c":250.91,"h":251.6,"l":250.88,"n":81,"o":251.1468,"t":"2026-10-15T12:05:00Z","v":1444,"vw":251.313717},{"c":251.3,"h":251.33,"l":250.6244,"n":80,"o":250.8501,"t":"2026-10-15T12:10:00Z","v":3180,"vw":250.951071},{"c":252,"h":252,"l":251.2,"n":118,"o":251.24,"t":"2026-10-15T12:15:00Z","v":3514,"vw":251.67444},{"c":252.14,"h":252.15,"l":251.2,"n":99,"o":251.2,"t":"2026-10-15T12:20:00Z","v":2378,"vw":251.704162},{"c":252.8,"h":253,"l":251.8874,"n":77,"o":252.75,"t":"2026-10-15T12:25:00Z","v":1980,"vw":252.734092},{"c":251.03,"h":252.35,"l":249.52,"n":411,"o":252.35,"t":"2026-10-15T12:30:00Z","v":10084,"vw":250.381941},{"c":251.868,"h":252,"l":250.01,"n":171,"o":251.44,"t":"2026-10-15T12:35:00Z","v":3398,"vw":251.202174},{"c":250.596,"h":252,"l":250.596,"n":108,"o":251.87,"t":"2026-10-15T12:40:00Z","v":6972,"vw":251.745805},{"c":251,"h":252,"l":251,"n":100,"o":251.11,"t":"2026-10-15T12:45:00Z","v":3408,"vw":251.667009},{"c":251,"h":263.32,"l":250.4,"n":179,"o":251,"t":"2026-10-15T12:50:00Z","v":5821,"vw":255.272511},{"c":250.78,"h":251,"l":249.89,"n":225,"o":250.68,"t":"2026-10-15T12:55:00Z","v":6357,"vw":250.37128},{"c":250.65,"h":251.0654,"l":250.65,"n":118,"o":250.85,"t":"2026-10-15T13:00:00Z","v":2283,"vw":250.834973},{"c":250.1755,"h":251.12,"l":250.06,"n":100,"o":251.01,"t":"2026-10-15T13:05:00Z","v":2649,"vw":250.424758},{"c":250.19,"h":250.7,"l":249.85,"n":266,"o":250.1,"t":"2026-10-15T13:10:00Z","v":9454,"vw":250.05824},{"c":250.73,"h":250.75,"l":249.7,"n":180,"o":250.3,"t":"2026-10-15T13:15:00Z","v":6149,"vw":250.272297},{"c":250.268,"h":250.86,"l":250.2,"n":168,"o":250.31,"t":"2026-10-15T13:20:00Z","v":3773,"vw":250.481239},{"c":249.89,"h":250.65,"l":249.49,"n":349,"o":250.55,"t":"2026-10-15T13:25:00Z","v":6726,"vw":250.072001},{"c":241.78,"h":250.1,"l":241.5,"n":8997,"o":249.835,"t":"2026-10-15T13:30:00Z","v":454421,"vw":246.693242},{"c":242.8475,"h":243.14,"l":239.5,"n":6841,"o":241.6763,"t":"2026-10-15T13:35:00Z","v":256199,"vw":241.227934},{"c":244.77,"h":247.28,"l":240.99,"n":5939,"o":242.8,"t":"2026-10-15T13:40:00Z","v":244167,"vw":244.562561},{"c":241.94,"h":245.06,"l":241.53,"n":5561,"o":243.99,"t":"2026-10-15T13:45:00Z","v":270575,"vw":243.205114},{"c":237.12,"h":242.5319,"l":237,"n":6583,"o":241.68,"t":"2026-10-15T13:50:00Z","v":260605,"vw":239.196172},{"c":236.44,"h":238,"l":235.55,"n":8111,"o":237.2201,"t":"2026-10-15T13:55:00Z","v":335067,"vw":236.581005},{"c":239.1475,"h":239.4,"l":235.88,"n":8397,"o":236.47,"t":"2026-10-15T14:00:00Z","v":413823,"vw":237.351962},{"c":241.11,"h":241.3448,"l":238.19,"n":4206,"o":239.12,"t":"2026-10-15T14:05:00Z","v":173836,"vw":239.986967},{"c":238.86,"h":242.76,"l":238.5,"n":3748,"o":241.11,"t":"2026-10-15T14:10:00Z","v":142479,"vw":240.953982},{"c":241.325,"h":241.4999,"l":238.61,"n":3091,"o":239.004,"t":"2026-10-15T14:15:00Z","v":106215,"vw":239.805262},{"c":242.565,"h":243.67,"l":241.0001,"n":3481,"o":241.355,"t":"2026-10-15T14:20:00Z","v":131242,"vw":242.517188},{"c":242.4,"h":243.42,"l":241.55,"n":3045,"o":242.62,"t":"2026-10-15T14:25:00Z","v":100727,"vw":242.482541},{"c":242.445,"h":242.91,"l":240.28,"n":2734,"o":242.21,"t":"2026-10-15T14:30:00Z","v":110656,"vw":241.851379},{"c":244.67,"h":244.75,"l":240.81,"n":2643,"o":242.445,"t":"2026-10-15T14:35:00Z","v":93347,"vw":242.505407},{"c":245.315,"h":245.61,"l":244.33,"n":4093,"o":244.69,"t":"2026-10-15T14:40:00Z","v":182113,"vw":244.962623},{"c":245.0814,"h":246.3299,"l":244.6801,"n":3920,"o":245.32,"t":"2026-10-15T14:45:00Z","v":189518,"vw":245.529674},{"c":243.68,"h":245.28,"l":242.8,"n":3141,"o":245.225,"t":"2026-10-15T14:50:00Z","v":137994,"vw":243.818492},{"c":245.94,"h":246.5,"l":243.56,"n":2810,"o":243.83,"t":"2026-10-15T14:55:00Z","v":107899,"vw":244.941826},{"c":245.085,"h":246.0951,"l":243.815,"n":2474,"o":246.05,"t":"2026-10-15T15:00:00Z","v":98051,"vw":244.803177},{"c":244.81,"h":245.37,"l":243,"n":3597,"o":245.08,"t":"2026-10-15T15:05:00Z","v":180590,"vw":244.424626},{"c":247.85,"h":248.07,"l":244.0561,"n":2953,"o":244.69,"t":"2026-10-15T15:10:00Z","v":120466,"vw":245.825443},{"c":247.32,"h":249,"l":246.785,"n":3543,"o":247.97,"t":"2026-10-15T15:15:00Z","v":152980,"vw":248.007689},{"c":246.99,"h":248.28,"l":246.3745,"n":3113,"o":247.2,"t":"2026-10-15T15:20:00Z","v":129837,"vw":247.338058},{"c":245.6,"h":247.14,"l":245.13,"n":2517,"o":246.83,"t":"2026-10-15T15:25:00Z","v":103669,"vw":245.762143},{"c":245.2775,"h":246.0121,"l":244.55,"n":2672,"o":245.61,"t":"2026-10-15T15:30:00Z","v":98078,"vw":245.249689},{"c":246.03,"h":246.35,"l":244.9003,"n":2871,"o":245.28,"t":"2026-10-15T15:35:00Z","v":139380,"vw":245.777676},{"c":245.755,"h":246.7099,"l":245.3201,"n":2064,"o":246.09,"t":"2026-10-15T15:40:00Z","v":94675,"vw":246.043425},{"c":246,"h":246.24,"l":245,"n":2029,"o":245.7551,"t":"2026-10-15T15:45:00Z","v":82773,"vw":245.473394},{"c":245.94,"h":246.48,"l":245.3936,"n":2406,"o":245.99,"t":"2026-10-15T15:50:00Z","v":105306,"vw":245.966072},{"c":246.48,"h":246.76,"l":244.8,"n":1761,"o":246,"t":"2026-10-15T15:55:00Z","v":64365,"vw":245.782334},{"c":245.101,"h":247.4499,"l":245.101,"n":1907,"o":246.53,"t":"2026-10-15T16:00:00Z","v":57028,"vw":246.488188},{"c":245.21,"h":246.1,"l":245.1,"n":1775,"o":245.18,"t":"2026-10-15T16:05:00Z","v":58023,"vw":245.511143},{"c":245.08,"h":245.64,"l":244.66,"n":2025,"o":245.22,"t":"2026-10-15T16:10:00Z","v":87198,"vw":245.041662},{"c":245.16,"h":245.16,"l":244.1,"n":2012,"o":245.02,"t":"2026-10-15T16:15:00Z","v":89334,"vw":244.804891},{"c":244.6201,"h":245.17,"l":244.4996,"n":1342,"o":245.1,"t":"2026-10-15T16:20:00Z","v":44748,"vw":244.900851},{"c":244.7,"h":244.82,"l":243.84,"n":1527,"o":244.74,"t":"2026-10-15T16:25:00Z","v":48354,"vw":244.203574},{"c":245.1562,"h":245.16,"l":244.02,"n":1598,"o":244.715,"t":"2026-10-15T16:30:00Z","v":57599,"vw":244.516442},{"c":244.7025,"h":245.98,"l":244.7025,"n":1573,"o":245.17,"t":"2026-10-15T16:35:00Z","v":66707,"vw":245.301126},{"c":245,"h":245.13,"l":244.12,"n":1461,"o":244.685,"t":"2026-10-15T16:40:00Z","v":52640,"vw":244.653591},{"c":244.955,"h":245.47,"l":244.75,"n":1196,"o":245.01,"t":"2026-10-15T16:45:00Z","v":42654,"vw":245.109718},{"c":244.83,"h":244.84,"l":244,"n":1531,"o":244.84,"t":"2026-10-15T16:50:00Z","v":51004,"vw":244.345703},{"c":244.225,"h":244.76,"l":244.07,"n":344,"o":244.76,"t":"2026-10-15T16:55:00Z","v":8257,"vw":244.35662},{"c":243.86,"h":244.78,"l":243.86,"n":2287,"o":244.5,"t":"2026-10-15T18:10:00Z","v":103800,"vw":244.311847},{"c":244.36,"h":244.495,"l":243.6145,"n":1421,"o":244,"t":"2026-10-15T18:15:00Z","v":49156,"vw":244.007517},{"c":244.235,"h":244.9599,"l":243.93,"n":2072,"o":244.25,"t":"2026-10-15T18:20:00Z","v":113921,"vw":244.340508},{"c":243.665,"h":244.2779,"l":243.215,"n":2038,"o":244.235,"t":"2026-10-15T18:25:00Z","v":68234,"vw":243.657997},{"c":243.08,"h":243.65,"l":242.94,"n":2294,"o":243.59,"t":"2026-10-15T18:30:00Z","v":96369,"vw":243.274368},{"c":243.705,"h":244.25,"l":243.13,"n":1259,"o":243.13,"t":"2026-10-15T18:35:00Z","v":43694,"vw":243.855688},{"c":244.33,"h":244.65,"l":243.31,"n":1419,"o":243.7,"t":"2026-10-15T18:40:00Z","v":50102,"vw":243.801397},{"c":244.05,"h":244.62,"l":244,"n":1285,"o":244.36,"t":"2026-10-15T18:45:00Z","v":38994,"vw":244.317634},{"c":244.79,"h":244.86,"l":244.03,"n":1162,"o":244.03,"t":"2026-10-15T18:50:00Z","v":30758,"vw":244.506717},{"c":245.475,"h":245.675,"l":244.465,"n":1990,"o":244.79,"t":"2026-10-15T18:55:00Z","v":51841,"vw":244.966636},{"c":246.5688,"h":246.6,"l":245.28,"n":1911,"o":245.4914,"t":"2026-10-15T19:00:00Z","v":59081,"vw":246.123608},{"c":246.55,"h":247.21,"l":246.2,"n":2414,"o":246.48,"t":"2026-10-15T19:05:00Z","v":77361,"vw":246.611131},{"c":248.74,"h":248.95,"l":246.51,"n":2344,"o":246.64,"t":"2026-10-15T19:10:00Z","v":88364,"vw":247.757395},{"c":251.202,"h":251.455,"l":248.83,"n":3584,"o":248.84,"t":"2026-10-15T19:15:00Z","v":148228,"vw":250.368801},{"c":251.4,"h":252.28,"l":250.57,"n":2976,"o":251.21,"t":"2026-10-15T19:20:00Z","v":127858,"vw":251.444814},{"c":250.84,"h":251.745,"l":250.5479,"n":2976,"o":251.45,"t":"2026-10-15T19:25:00Z","v":122664,"vw":251.104875},{"c":249.9428,"h":250.86,"l":249.85,"n":2744,"o":250.83,"t":"2026-10-15T19:30:00Z","v":104112,"vw":250.356783},{"c":250.98,"h":251.495,"l":249.8,"n":2434,"o":249.9227,"t":"2026-10-15T19:35:00Z","v":89836,"vw":250.67231},{"c":249.2301,"h":250.94,"l":249.14,"n":3781,"o":250.87,"t":"2026-10-15T19:40:00Z","v":134359,"vw":250.141269},{"c":250.495,"h":250.495,"l":249.24,"n":3828,"o":249.24,"t":"2026-10-15T19:45:00Z","v":133476,"vw":249.962238},{"c":250.985,"h":251.32,"l":249.87,"n":5801,"o":250.46,"t":"2026-10-15T19:50:00Z","v":234894,"vw":250.501172},{"c":250.53,"h":250.955,"l":249.425,"n":14343,"o":250.95,"t":"2026-10-15T19:55:00Z","v":541441,"vw":250.022282},{"c":251.49,"h":251.58,"l":249.81,"n":246,"o":250.6,"t":"2026-10-15T20:00:00Z","v":455408,"vw":250.606048},{"c":251.3813,"h":252,"l":251,"n":92,"o":251.96,"t":"2026-10-15T20:05:00Z","v":2933,"vw":251.470664},{"c":251.8831,"h":251.99,"l":251.484,"n":77,"o":251.68,"t":"2026-10-15T20:10:00Z","v":2361,"vw":251.764127},{"c":251,"h":251.78,"l":250.68,"n":90,"o":251.78,"t":"2026-10-15T20:15:00Z","v":7387,"vw":251.268187},{"c":251.9,"h":251.9,"l":251.09,"n":50,"o":251.09,"t":"2026-10-15T20:20:00Z","v":1780,"vw":251.68006},{"c":252.36,"h":252.36,"l":250.6,"n":76,"o":252,"t":"2026-10-15T20:25:00Z","v":97151,"vw":250.646399},{"c":252.68,"h":252.9295,"l":252.3,"n":86,"o":252.3,"t":"2026-10-15T20:30:00Z","v":2440,"vw":252.509913},{"c":253.2972,"h":253.5,"l":253,"n":99,"o":253,"t":"2026-10-15T20:35:00Z","v":3516,"vw":253.370047},{"c":252.81,"h":253.4967,"l":250.1,"n":318,"o":253.4967,"t":"2026-10-15T20:40:00Z","v":8244,"vw":252.438568},{"c":253.4,"h":253.4,"l":252.6099,"n":88,"o":252.81,"t":"2026-10-15T20:45:00Z","v":2917,"vw":253.278906},{"c":253,"h":253.45,"l":253,"n":113,"o":253.45,"t":"2026-10-15T20:50:00Z","v":1948,"vw":253.199669},{"c":251,"h":252.8,"l":250.85,"n":117,"o":252.8,"t":"2026-10-15T20:55:00Z","v":2167,"vw":251.600212},{"c":248.4943,"h":251.1,"l":247.6,"n":625,"o":251.1,"t":"2026-10-15T21:00:00Z","v":5462,"vw":249.518321},{"c":250.46,"h":250.46,"l":248.51,"n":123,"o":248.8,"t":"2026-10-15T21:05:00Z","v":3401,"vw":249.262238},{"c":250.3062,"h":250.5,"l":249,"n":112,"o":249.85,"t":"2026-10-15T21:10:00Z","v":2699,"vw":249.593942},{"c":250.1,"h":250.5,"l":250.1,"n":57,"o":250.5,"t":"2026-10-15T21:15:00Z","v":1186,"vw":250.210326},{"c":252,"h":252,"l":250.94,"n":31,"o":251,"t":"2026-10-15T21:20:00Z","v":1965,"vw":251.503095},{"c":252.5,"h":252.88,"l":252,"n":89,"o":252,"t":"2026-10-15T21:25:00Z","v":3217,"vw":252.763031},{"c":252.15,"h":252.15,"l":251.84,"n":27,"o":251.92,"t":"2026-10-15T21:30:00Z","v":1177,"vw":251.930887},{"c":252.15,"h":252.15,"l":252.15,"n":9,"o":252.15,"t":"2026-10-15T21:35:00Z","v":294,"vw":252.15},{"c":252.41,"h":252.49,"l":252.01,"n":45,"o":252.338,"t":"2026-10-15T21:40:00Z","v":2477,"vw":252.316792},{"c":252.9141,"h":252.9692,"l":252.41,"n":29,"o":252.41,"t":"2026-10-15T21:45:00Z","v":1043,"vw":252.866732},{"c":252.5,"h":252.67,"l":252.5,"n":16,"o":252.67,"t":"2026-10-15T21:50:00Z","v":341,"vw":252.5425},{"c":252.6,"h":253,"l":252.6,"n":26,"o":253,"t":"2026-10-15T21:55:00Z","v":300,"vw":252.8124},{"c":253.2,"h":253.2,"l":252.678,"n":59,"o":252.8,"t":"2026-10-15T22:00:00Z","v":2135,"vw":253.033987},{"c":254.8,"h":254.8,"l":253.53,"n":72,"o":253.53,"t":"2026-10-15T22:05:00Z","v":1288,"vw":253.920964},{"c":253.3184,"h":254.5,"l":253.3184,"n":71,"o":254.5,"t":"2026-10-15T22:10:00Z","v":1067,"vw":253.751325},{"c":253.6,"h":254.4,"l":253.3,"n":41,"o":254.1,"t":"2026-10-15T22:15:00Z","v":1392,"vw":254.299319},{"c":254.25,"h":254.25,"l":253.51,"n":14,"o":253.51,"t":"2026-10-15T22:20:00Z","v":414,"vw":253.632112},{"c":253.4,"h":254.0959,"l":253.0001,"n":37,"o":253.65,"t":"2026-10-15T22:25:00Z","v":2088,"vw":253.520793},{"c":252,"h":253.43,"l":251.86,"n":143,"o":253.3,"t":"2026-10-15T22:30:00Z","v":6613,"vw":252.457319},{"c":253,"h":253,"l":252.1457,"n":49,"o":252.1457,"t":"2026-10-15T22:40:00Z","v":695,"vw":252.778443},{"c":253.1188,"h":253.4,"l":253.1188,"n":26,"o":253.4,"t":"2026-10-15T22:45:00Z","v":473,"vw":253.245689},{"c":252.89,"h":253.0131,"l":252.16,"n":43,"o":253.0131,"t":"2026-10-15T22:50:00Z","v":970,"vw":252.887852},{"c":252.55,"h":252.8621,"l":252.55,"n":23,"o":252.8621,"t":"2026-10-15T22:55:00Z","v":434,"vw":252.796395},{"c":252,"h":252.1446,"l":252,"n":44,"o":252.1446,"t":"2026-10-15T23:00:00Z","v":1052,"vw":252.03108},{"c":252.5,"h":252.5316,"l":251.91,"n":17,"o":251.91,"t":"2026-10-15T23:05:00Z","v":1390,"vw":252.384929},{"c":252.65,"h":252.65,"l":251.91,"n":32,"o":251.91,"t":"2026-10-15T23:10:00Z","v":333,"vw":252.345294},{"c":252.8295,"h":253,"l":252.56,"n":25,"o":252.66,"t":"2026-10-15T23:15:00Z","v":2459,"vw":252.586407},{"c":252.22,"h":252.22,"l":251.41,"n":64,"o":251.9,"t":"2026-10-15T23:20:00Z","v":685,"vw":251.727436},{"c":251.53,"h":251.53,"l":251.431,"n":15,"o":251.431,"t":"2026-10-15T23:25:00Z","v":226,"vw":251.459286},{"c":251.4485,"h":251.71,"l":251.4,"n":27,"o":251.71,"t":"2026-10-15T23:30:00Z","v":855,"vw":251.596944},{"c":250.6,"h":251.5,"l":250.6,"n":110,"o":251.005,"t":"2026-10-15T23:35:00Z","v":3361,"vw":250.935538},{"c":250.09,"h":250.4564,"l":250,"n":133,"o":250.22,"t":"2026-10-15T23:40:00Z","v":2169,"vw":250.090917},{"c":249.0601,"h":250,"l":249.0601,"n":70,"o":250,"t":"2026-10-15T23:45:00Z","v":1297,"vw":249.902355},{"c":250.001,"h":250.1,"l":249.3224,"n":29,"o":249.3224,"t":"2026-10-15T23:50:00Z","v":1810,"vw":249.952048},{"c":250.61,"h":250.66,"l":250.32,"n":74,"o":250.5,"t":"2026-10-15T23:55:00Z","v":2159,"vw":250.469168}],"history":[{"c":102.58,"h":106.5,"l":102.48,"n":35725,"o":106,"t":"2024-10-14T04:00:00Z","v":2275363,"vw":103.553422},{"c":100.52,"h":103.29,"l":98.07,"n":45602,"o":102.91,"t":"2024-10-15T04:00:00Z","v":2790418,"vw":100.560627},{"c":101.08,"h":101.81,"l":99.68,"n":22985,"o":101.39,"t":"2024-10-16T04:00:00Z","v":1448677,"vw":101.049782},{"c":102.07,"h":105.4799,"l":101.84,"n":29292,"o":103.7,"t":"2024-10-17T04:00:00Z","v":1832267,"vw":103.583445},{"c":98.23,"h":100.29,"l":96.58,"n":41583,"o":97.25,"t":"2024-10-18T04:00:00Z","v":3748137,"vw":98.5813},{"c":98.44,"h":98.96,"l":96.55,"n":27552,"o":98.14,"t":"2024-10-21T04:00:00Z","v":1653340,"vw":97.824633},{"c":96.77,"h":98.135,"l":94.59,"n":35702,"o":95,"t":"2024-10-22T04:00:00Z","v":2540918,"vw":96.975848},{"c":97.82,"h":98.36,"l":95.65,"n":25798,"o":96.17,"t":"2024-10-23T04:00:00Z","v":1979136,"vw":97.460722},{"c":96.71,"h":99.2199,"l":96,"n":28175,"o":98.13,"t":"2024-10-24T04:00:00Z","v":1639812,"vw":97.022287},{"c":95.84,"h":97.47,"l":94.7,"n":29498,"o":97.47,"t":"2024-10-25T04:00:00Z","v":2055400,"vw":95.666645},{"c":96.38,"h":97.2807,"l":95.36,"n":26258,"o":97.03,"t":"2024-10-28T04:00:00Z","v":1525397,"vw":96.347596},{"c":98.53,"h":99.21,"l":96.15,"n":26429,"o":96.21,"t":"2024-10-29T04:00:00Z","v":1721251,"vw":98.130012},{"c":97.18,"h":98.12,"l":95.58,"n":22796,"o":97.15,"t":"2024-10-30T04:00:00Z","v":1515898,"vw":97.081173},{"c":92.44,"h":96,"l":90.806,"n":45485,"o":96,"t":"2024-10-31T04:00:00Z","v":3253944,"vw":92.334444},{"c":92.28,"h":94.74,"l":91.97,"n":35382,"o":93.15,"t":"2024-11-01T04:00:00Z","v":2113372,"vw":93.053823},{"c":90.91,"h":93.39,"l":90.85,"n":28833,"o":92.3,"t":"2024-11-04T05:00:00Z","v":1536501,"vw":91.781545},{"c":93.57,"h":94.035,"l":91.495,"n":32357,"o":91.63,"t":"2024-11-05T05:00:00Z","v":2405518,"vw":93.037564},{"c":99.43,"h":100.09,"l":95.54,"n":66133,"o":95.79,"t":"2024-11-06T05:00:00Z","v":5275831,"vw":98.165266},{"c":109.45,"h":110.272,"l":96.16,"n":81091,"o":103,"t":"2024-11-07T05:00:00Z","v":6448904,"vw":104.445026},{"c":110.02,"h":111.66,"l":105.13,"n":64879,"o":108.71,"t":"2024-11-08T05:00:00Z","v":4542646,"vw":109.334766},{"c":104.67,"h":110.41,"l":102.51,"n":52150,"o":110.05,"t":"2024-11-11T05:00:00Z","v":3226726,"vw":104.896742},{"c":104,"h":106.914,"l":102.82,"n":35965,"o":103.97,"t":"2024-11-12T05:00:00Z","v":2132286,"vw":104.485486},{"c":102.71,"h":105.86,"l":101.76,"n":33078,"o":104.46,"t":"2024-11-13T05:00:00Z","v":2033269,"vw":103.79704},{"c":100.01,"h":103.95,"l":99.3,"n":28381,"o":103.18,"t":"2024-11-14T05:00:00Z","v":1631822,"vw":101.165863},{"c":95.11,"h":99,"l":91.85,"n":56912,"o":98.97,"t":"2024-11-15T05:00:00Z","v":4122422,"vw":94.814193},{"c":95.35,"h":98.19,"l":94.56,"n":29842,"o":96.1,"t":"2024-11-18T05:00:00Z","v":2061173,"vw":95.526479},{"c":104.25,"h":104.31,"l":93.5,"n":43917,"o":94.23,"t":"2024-11-19T05:00:00Z","v":2923696,"vw":101.883268},{"c":103.38,"h":103.94,"l":100.3201,"n":26978,"o":101.89,"t":"2024-11-20T05:00:00Z","v":1594104,"vw":102.292797},{"c":105.72,"h":109.88,"l":105.06,"n":40191,"o":105.57,"t":"2024-11-21T05:00:00Z","v":2794176,"vw":106.914225},{"c":105.34,"h":106.31,"l":103.87,"n":32425,"o":105.72,"t":"2024-11-22T05:00:00Z","v":1962608,"vw":105.133074},{"c":99.8,"h":105.2,"l":99.18,"n":52101,"o":104.5,"t":"2024-11-25T05:00:00Z","v":3353560,"vw":100.727764},{"c":101.04,"h":102.9,"l":99.64,"n":39561,"o":102.03,"t":"2024-11-26T05:00:00Z","v":2610110,"vw":101.12529},{"c":98.09,"h":101.255,"l":95.43,"n":39807,"o":100,"t":"2024-11-27T05:00:00Z","v":2506419,"vw":97.528607},{"c":100.16,"h":101.18,"l":98.8651,"n":15723,"o":99.62,"t":"2024-11-29T05:00:00Z","v":1120967,"vw":100.095215},{"c":103.62,"h":104.2899,"l":100.59,"n":32394,"o":100.59,"t":"2024-12-02T05:00:00Z","v":1844009,"vw":103.180485},{"c":106.54,"h":107.16,"l":103.8,"n":33600,"o":104.16,"t":"2024-12-03T05:00:00Z","v":1751132,"vw":105.998881},{"c":112.02,"h":113.6,"l":108.94,"n":47502,"o":108.94,"t":"2024-12-04T05:00:00Z","v":2942346,"vw":112.213446},{"c":108.66,"h":112.78,"l":108.21,"n":32698,"o":112,"t":"2024-12-05T05:00:00Z","v":2127639,"vw":110.05775},{"c":111.24,"h":112.35,"l":108.77,"n":35728,"o":109.21,"t":"2024-12-06T05:00:00Z","v":2286826,"vw":111.122191},{"c":103.95,"h":112.97,"l":103.52,"n":51950,"o":111.31,"t":"2024-12-09T05:00:00Z","v":2948642,"vw":106.201943},{"c":100.21,"h":104.93,"l":99.29,"n":41992,"o":104.07,"t":"2024-12-10T05:00:00Z","v":2676649,"vw":100.559639},{"c":103.84,"h":104.86,"l":101.5,"n":28350,"o":102.06,"t":"2024-12-11T05:00:00Z","v":1644722,"vw":103.706563},{"c":104.08,"h":107.58,"l":103.37,"n":25829,"o":104.42,"t":"2024-12-12T05:00:00Z","v":1723495,"vw":104.721375},{"c":106.64,"h":108.17,"l":103.56,"n":36534,"o":107.595,"t":"2024-12-13T05:00:00Z","v":2093491,"vw":106.452999},{"c":107.85,"h":109.43,"l":104.51,"n":38443,"o":106.55,"t":"2024-12-16T05:00:00Z","v":2277951,"vw":108.123851},{"c":103.29,"h":106.76,"l":101.23,"n":41931,"o":106.41,"t":"2024-12-17T05:00:00Z","v":2576114,"vw":103.10638},{"c":97.33,"h":105.45,"l":95.9,"n":40593,"o":104.78,"t":"2024-12-18T05:00:00Z","v":2539167,"vw":100.354072},{"c":96.18,"h":100.88,"l":95,"n":40365,"o":99.35,"t":"2024-12-19T05:00:00Z","v":2437471,"vw":96.851957},{"c":97.67,"h":99.03,"l":94.0913,"n":31356,"o":95,"t":"2024-12-20T05:00:00Z","v":4915340,"vw":97.555638},{"c":99.02,"h":100.91,"l":98.0901,"n":22147,"o":100.25,"t":"2024-12-23T05:00:00Z","v":1245477,"vw":99.179655},{"c":99.78,"h":100.17,"l":98.63,"n":9216,"o":99.38,"t":"2024-12-24T05:00:00Z","v":625617,"vw":99.52386},{"c":99.6,"h":100.4,"l":97.4807,"n":16994,"o":99.27,"t":"2024-12-26T05:00:00Z","v":871999,"vw":99.557446},{"c":96.99,"h":98.79,"l":95.92,"n":20553,"o":98.52,"t":"2024-12-27T05:00:00Z","v":1107170,"vw":96.886114},{"c":94.84,"h":95.73,"l":92.4,"n":28877,"o":93.8,"t":"2024-12-30T05:00:00Z","v":2299729,"vw":94.567057},{"c":94.73,"h":95.73,"l":93.71,"n":19894,"o":94.58,"t":"2024-12-31T05:00:00Z","v":1378248,"vw":94.693555},{"c":100.59,"h":102.1,"l":94.58,"n":42727,"o":95.87,"t":"2025-01-02T05:00:00Z","v":2828080,"vw":99.677643},{"c":106.24,"h":106.75,"l":101.31,"n":43064,"o":102.72,"t":"2025-01-03T05:00:00Z","v":2946149,"vw":105.099416},{"c":100.96,"h":109.05,"l":100.68,"n":46155,"o":108.78,"t":"2025-01-06T05:00:00Z","v":3239508,"vw":103.298554},{"c":97.43,"h":101.81,"l":96.21,"n":40536,"o":101.02,"t":"2025-01-07T05:00:00Z","v":4034535,"vw":98.168782},{"c":93.66,"h":97.745,"l":92.52,"n":38278,"o":97.15,"t":"2025-01-08T05:00:00Z","v":2574281,"vw":93.949482},{"c":89.87,"h":91.42,"l":88.1,"n":59592,"o":91.42,"t":"2025-01-10T05:00:00Z","v":4845734,"vw":89.518649},{"c":92.05,"h":92.52,"l":86.28,"n":48944,"o":87.5,"t":"2025-01-13T05:00:00Z","v":3660475,"vw":90.143995},{"c":93,"h":95.11,"l":92.08,"n":35798,"o":93.08,"t":"2025-01-14T05:00:00Z","v":2836817,"vw":93.495397},{"c":96.45,"h":97.2,"l":94.78,"n":28969,"o":96.47,"t":"2025-01-15T05:00:00Z","v":2009704,"vw":96.108652},{"c":95.67,"h":98.68,"l":95.63,"n":23689,"o":97.78,"t":"2025-01-16T05:00:00Z","v":1477595,"vw":96.579347},{"c":98.29,"h":99.17,"l":96.29,"n":37888,"o":97.72,"t":"2025-01-17T05:00:00Z","v":2327697,"vw":98.043184},{"c":103.2,"h":104.12,"l":96.88,"n":40808,"o":100,"t":"2025-01-21T05:00:00Z","v":3019484,"vw":101.846215},{"c":107.96,"h":110.73,"l":105.63,"n":46869,"o":106.83,"t":"2025-01-22T05:00:00Z","v":3149017,"vw":107.734395},{"c":107.76,"h":108.81,"l":104.5315,"n":33834,"o":105.78,"t":"2025-01-23T05:00:00Z","v":2208771,"vw":107.190537},{"c":100.33,"h":108.7,"l":100,"n":44279,"o":108.65,"t":"2025-01-24T05:00:00Z","v":3182667,"vw":102.172119},{"c":81.32,"h":90,"l":75.6,"n":149996,"o":88,"t":"2025-01-27T05:00:00Z","v":12873586,"vw":79.912048},{"c":82.49,"h":84.31,"l":78.61,"n":64585,"o":83.7,"t":"2025-01-28T05:00:00Z","v":5106858,"vw":81.25795},{"c":85.58,"h":87.21,"l":83.6,"n":57042,"o":84.47,"t":"2025-01-29T05:00:00Z","v":5357747,"vw":85.64216},{"c":89.68,"h":91.58,"l":87.32,"n":53533,"o":88.4,"t":"2025-01-30T05:00:00Z","v":3892757,"vw":89.312817},{"c":90.49,"h":94.81,"l":89.6209,"n":50262,"o":91,"t":"2025-01-31T05:00:00Z","v":3126441,"vw":91.962992},{"c":87.5,"h":89.3692,"l":84.11,"n":46936,"o":84.43,"t":"2025-02-03T05:00:00Z","v":3040903,"vw":87.475981},{"c":87.74,"h":88.44,"l":85.85,"n":43570,"o":86.29,"t":"2025-02-04T05:00:00Z","v":3534804,"vw":87.298586},{"c":90.1,"h":92.76,"l":88.03,"n":82264,"o":88.61,"t":"2025-02-05T05:00:00Z","v":7404907,"vw":90.943912},{"c":100.46,"h":107.37,"l":98.7,"n":107418,"o":103.25,"t":"2025-02-06T05:00:00Z","v":9121617,"vw":101.828162},{"c":95.89,"h":101.46,"l":94,"n":68921,"o":101.07,"t":"2025-02-07T05:00:00Z","v":5604506,"vw":96.434452},{"c":93.66,"h":98.18,"l":91.07,"n":62027,"o":97.92,"t":"2025-02-10T05:00:00Z","v":4459103,"vw":93.1511},{"c":87.5,"h":92.45,"l":87.33,"n":51871,"o":91.67,"t":"2025-02-11T05:00:00Z","v":3711838,"vw":89.059772},{"c":87.3,"h":89.5,"l":84.7504,"n":43236,"o":85,"t":"2025-02-12T05:00:00Z","v":2661945,"vw":87.797419},{"c":86.46,"h":88.24,"l":83.63,"n":44394,"o":87.35,"t":"2025-02-13T05:00:00Z","v":3232930,"vw":85.887329},{"c":86.8,"h":87.36,"l":84.28,"n":39540,"o":86.8,"t":"2025-02-14T05:00:00Z","v":3420089,"vw":86.47209},{"c":88.68,"h":90.2,"l":86.92,"n":40503,"o":88,"t":"2025-02-18T05:00:00Z","v":2929497,"vw":88.830841},{"c":86.38,"h":88.2999,"l":85.88,"n":31508,"o":88.21,"t":"2025-02-19T05:00:00Z","v":2299877,"vw":86.828646},{"c":86.24,"h":86.66,"l":82.21,"n":41946,"o":86.37,"t":"2025-02-20T05:00:00Z","v":2817974,"vw":84.762995},{"c":82.64,"h":87.99,"l":82.03,"n":34892,"o":87,"t":"2025-02-21T05:00:00Z","v":2571033,"vw":83.874194},{"c":80.22,"h":84.0486,"l":79.21,"n":37340,"o":83.31,"t":"2025-02-24T05:00:00Z","v":2486786,"vw":80.889143},{"c":76.13,"h":80,"l":74.41,"n":77414,"o":79.09,"t":"2025-02-25T05:00:00Z","v":6111293,"vw":75.726277},{"c":78.4,"h":80.75,"l":78,"n":51694,"o":78.52,"t":"2025-02-26T05:00:00Z","v":4183360,"vw":79.3014},{"c":74.92,"h":82.15,"l":74.82,"n":51157,"o":81.25,"t":"2025-02-27T05:00:00Z","v":4011121,"vw":77.219765},{"c":75.19,"h":76.17,"l":72.58,"n":44536,"o":74,"t":"2025-02-28T05:00:00Z","v":3617104,"vw":74.391006},{"c":68.27,"h":76.72,"l":67.7,"n":70542,"o":76,"t":"2025-03-03T05:00:00Z","v":5134313,"vw":70.043293},{"c":69.57,"h":72.09,"l":64.75,"n":75195,"o":66.38,"t":"2025-03-04T05:00:00Z","v":5901467,"vw":68.486534},{"c":71.84,"h":72.41,"l":69.405,"n":51232,"o":69.75,"t":"2025-03-05T05:00:00Z","v":3864892,"vw":70.959177},{"c":65.04,"h":69.74,"l":64.83,"n":57168,"o":68.32,"t":"2025-03-06T05:00:00Z","v":4692710,"vw":66.4892},{"c":66.54,"h":66.89,"l":61,"n":72626,"o":65.54,"t":"2025-03-07T05:00:00Z","v":6248512,"vw":64.480376},{"c":62.81,"h":64.22,"l":61.2751,"n":52953,"o":62.52,"t":"2025-03-10T04:00:00Z","v":4178564,"vw":62.490432},{"c":66.48,"h":68.27,"l":63.1,"n":63409,"o":63.37,"t":"2025-03-11T04:00:00Z","v":4680117,"vw":66.219011},{"c":67.32,"h":69.95,"l":65.615,"n":44196,"o":68.965,"t":"2025-03-12T04:00:00Z","v":4343358,"vw":67.252655},{"c":62.4,"h":66.27,"l":60.39,"n":56882,"o":65.17,"t":"2025-03-13T04:00:00Z","v":5164133,"vw":62.333573},{"c":64.3,"h":64.82,"l":61.48,"n":53001,"o":62.59,"t":"2025-03-14T04:00:00Z","v":4247796,"vw":63.81036},{"c":66.99,"h":67.51,"l":64.09,"n":47286,"o":64.41,"t":"2025-03-17T04:00:00Z","v":5802271,"vw":66.722398},{"c":65.38,"h":67.3,"l":63.58,"n":44166,"o":66.49,"t":"2025-03-18T04:00:00Z","v":3603254,"vw":65.615137},{"c":69.77,"h":71.56,"l":66.015,"n":51499,"o":66.35,"t":"2025-03-19T04:00:00Z","v":5184028,"vw":69.368286},{"c":68.71,"h":70.71,"l":68.27,"n":29664,"o":68.38,"t":"2025-03-20T04:00:00Z","v":1859820,"vw":69.213799},{"c":68.24,"h":68.69,"l":66.2,"n":34098,"o":67.1,"t":"2025-03-21T04:00:00Z","v":2656411,"vw":67.946267},{"c":76.71,"h":77.08,"l":71.96,"n":57702,"o":72.33,"t":"2025-03-24T04:00:00Z","v":4893532,"vw":75.529002},{"c":75.64,"h":76.69,"l":73.85,"n":35127,"o":75.86,"t":"2025-03-25T04:00:00Z","v":2932397,"vw":75.281055},{"c":71.49,"h":76.5,"l":70.43,"n":47988,"o":75.45,"t":"2025-03-26T04:00:00Z","v":3580153,"vw":71.773461},{"c":67.9,"h":70.0399,"l":67.12,"n":49850,"o":69.24,"t":"2025-03-27T04:00:00Z","v":4051408,"vw":68.46767},{"c":65.73,"h":68.4,"l":64.87,"n":34395,"o":66.88,"t":"2025-03-28T04:00:00Z","v":2425773,"vw":65.815775},{"c":64.94,"h":65.25,"l":61.17,"n":36736,"o":63.4,"t":"2025-03-31T04:00:00Z","v":2771997,"vw":64.290803},{"c":63.7,"h":65.28,"l":62.04,"n":42740,"o":64.61,"t":"2025-04-01T04:00:00Z","v":3550483,"vw":63.782277},{"c":67.54,"h":69.59,"l":62.51,"n":56417,"o":62.51,"t":"2025-04-02T04:00:00Z","v":4660688,"vw":67.37876},{"c":53.91,"h":62.275,"l":52.93,"n":122357,"o":61.5,"t":"2025-04-03T04:00:00Z","v":11397418,"vw":55.477648},{"c":50.58,"h":52.34,"l":45.58,"n":111519,"o":52.15,"t":"2025-04-04T04:00:00Z","v":10607714,"vw":49.256485},{"c":52.83,"h":57.5,"l":47.706,"n":79809,"o":49,"t":"2025-04-07T04:00:00Z","v":6365204,"vw":52.618124},{"c":51.39,"h":57.725,"l":50.05,"n":55574,"o":56.32,"t":"2025-04-08T04:00:00Z","v":4301794,"vw":53.358777},{"c":63.04,"h":65.65,"l":50.892,"n":89542,"o":51.02,"t":"2025-04-09T04:00:00Z","v":8072435,"vw":60.379999},{"c":55.44,"h":60.32,"l":53.613,"n":65981,"o":59.81,"t":"2025-04-10T04:00:00Z","v":5030356,"vw":55.946294},{"c":55.2,"h":55.78,"l":53.3531,"n":51630,"o":54.885,"t":"2025-04-11T04:00:00Z","v":3869690,"vw":54.776391},{"c":56.14,"h":59.5,"l":54.9028,"n":32799,"o":58.85,"t":"2025-04-14T04:00:00Z","v":2210459,"vw":56.479625},{"c":56.54,"h":57.69,"l":55.9,"n":29017,"o":55.92,"t":"2025-04-15T04:00:00Z","v":4292573,"vw":56.59417},{"c":55.45,"h":56.21,"l":53.5,"n":36126,"o":53.8,"t":"2025-04-16T04:00:00Z","v":2910962,"vw":54.910886},{"c":55.29,"h":56.55,"l":54.51,"n":23223,"o":55.72,"t":"2025-04-17T04:00:00Z","v":1791422,"vw":55.350373},{"c":52.12,"h":54.0682,"l":50.81,"n":36169,"o":53.65,"t":"2025-04-21T04:00:00Z","v":2728002,"vw":51.864055},{"c":55.13,"h":55.9,"l":52.98,"n":35444,"o":52.98,"t":"2025-04-22T04:00:00Z","v":2794800,"vw":54.874601},{"c":59.34,"h":63.71,"l":58.82,"n":51992,"o":60.92,"t":"2025-04-23T04:00:00Z","v":3576834,"vw":60.997217},{"c":63.51,"h":64,"l":60.255,"n":41320,"o":60.31,"t":"2025-04-24T04:00:00Z","v":3126674,"vw":63.08698},{"c":64.49,"h":65.6393,"l":62.89,"n":30151,"o":63.02,"t":"2025-04-25T04:00:00Z","v":1985616,"vw":64.556251},{"c":64.81,"h":65.9,"l":63.42,"n":31375,"o":64.82,"t":"2025-04-28T04:00:00Z","v":2063165,"vw":64.549188},{"c":64.84,"h":65.63,"l":64.19,"n":26535,"o":64.54,"t":"2025-04-29T04:00:00Z","v":1573091,"vw":64.956939},{"c":64.32,"h":64.48,"l":61.054,"n":33202,"o":61.46,"t":"2025-04-30T04:00:00Z","v":2530542,"vw":63.556971},{"c":69.17,"h":70.94,"l":67.675,"n":70414,"o":67.9,"t":"2025-05-01T04:00:00Z","v":5171186,"vw":69.771912},{"c":71.64,"h":73.05,"l":70.5,"n":55552,"o":70.58,"t":"2025-05-02T04:00:00Z","v":3342422,"vw":71.794328},{"c":70.95,"h":72.56,"l":70.0312,"n":45349,"o":70.505,"t":"2025-05-05T04:00:00Z","v":3153163,"vw":71.652794},{"c":69.79,"h":70.38,"l":66.71,"n":39491,"o":68.01,"t":"2025-05-06T04:00:00Z","v":2840359,"vw":69.227288},{"c":69.62,"h":70.57,"l":67.3,"n":60525,"o":70.1,"t":"2025-05-07T04:00:00Z","v":4432005,"vw":69.188134},{"c":70.59,"h":72.89,"l":67.5,"n":83182,"o":72.89,"t":"2025-05-08T04:00:00Z","v":6311231,"vw":70.158303},{"c":70.57,"h":73.28,"l":69.87,"n":50116,"o":70.74,"t":"2025-05-09T04:00:00Z","v":3409028,"vw":71.049899},{"c":77.77,"h":78.5,"l":75.23,"n":64843,"o":76.84,"t":"2025-05-12T04:00:00Z","v":4661054,"vw":77.246273},{"c":78.9,"h":80.11,"l":77.7,"n":64507,"o":77.94,"t":"2025-05-13T04:00:00Z","v":6198426,"vw":79.24789},{"c":80.7,"h":80.93,"l":78.21,"n":50539,"o":79.52,"t":"2025-05-14T04:00:00Z","v":3767892,"vw":79.860903},{"c":78.82,"h":80.25,"l":78.31,"n":31712,"o":78.83,"t":"2025-05-15T04:00:00Z","v":2127210,"vw":79.027092},{"c":78.6,"h":79.42,"l":77.99,"n":32124,"o":78.85,"t":"2025-05-16T04:00:00Z","v":2712469,"vw":78.831857},{"c":79.38,"h":79.46,"l":75.2587,"n":37002,"o":75.81,"t":"2025-05-19T04:00:00Z","v":2352056,"vw":78.679046},{"c":79.45,"h":80.19,"l":78.17,"n":31371,"o":78.92,"t":"2025-05-20T04:00:00Z","v":2088538,"vw":79.432161},{"c":79.56,"h":83.405,"l":78.87,"n":53708,"o":80.45,"t":"2025-05-21T04:00:00Z","v":3574376,"vw":81.026127},{"c":78.88,"h":80.92,"l":78.395,"n":36560,"o":78.94,"t":"2025-05-22T04:00:00Z","v":2222372,"vw":79.560778},{"c":78.46,"h":78.71,"l":75.33,"n":37449,"o":76.15,"t":"2025-05-23T04:00:00Z","v":2309448,"vw":77.826621},{"c":81.19,"h":82.96,"l":79.2,"n":60626,"o":80.5,"t":"2025-05-27T04:00:00Z","v":4104502,"vw":81.311573},{"c":78.25,"h":83.545,"l":77.75,"n":64588,"o":83,"t":"2025-05-28T04:00:00Z","v":4536405,"vw":80.0715},{"c":79.52,"h":82.38,"l":79.14,"n":55844,"o":81.87,"t":"2025-05-29T04:00:00Z","v":3934617,"vw":80.235563},{"c":75.63,"h":78.22,"l":73.66,"n":53976,"o":77.22,"t":"2025-05-30T04:00:00Z","v":3714677,"vw":75.44561},{"c":76.78,"h":76.87,"l":73.85,"n":39657,"o":75.74,"t":"2025-06-02T04:00:00Z","v":2548243,"vw":75.779062},{"c":80.5,"h":81.22,"l":76.9117,"n":49698,"o":77.75,"t":"2025-06-03T04:00:00Z","v":3187703,"vw":80.328573},{"c":81.63,"h":83.53,"l":80.565,"n":42663,"o":83.31,"t":"2025-06-04T04:00:00Z","v":2627733,"vw":81.955517},{"c":79.65,"h":83.5,"l":78.91,"n":39975,"o":82.51,"t":"2025-06-05T04:00:00Z","v":2348951,"vw":80.980929},{"c":79.74,"h":81.12,"l":78.67,"n":35479,"o":80.78,"t":"2025-06-06T04:00:00Z","v":2035454,"vw":79.654992},{"c":81.19,"h":82.316,"l":79.5,"n":28712,"o":81.32,"t":"2025-06-09T04:00:00Z","v":2345915,"vw":81.498776},{"c":82.02,"h":82.29,"l":79.8554,"n":30741,"o":81.74,"t":"2025-06-10T04:00:00Z","v":1947467,"vw":81.387569},{"c":81.51,"h":83.35,"l":80.92,"n":32911,"o":82.25,"t":"2025-06-11T04:00:00Z","v":1941680,"vw":81.943144},{"c":80.95,"h":82.09,"l":80.41,"n":33393,"o":81.04,"t":"2025-06-12T04:00:00Z","v":1968779,"vw":81.19061},{"c":77.37,"h":79.7999,"l":76.88,"n":43104,"o":78.9,"t":"2025-06-13T04:00:00Z","v":2329482,"vw":77.972677},{"c":80.76,"h":82.39,"l":78.675,"n":41107,"o":78.84,"t":"2025-06-16T04:00:00Z","v":2312418,"vw":80.871336},{"c":79.77,"h":82.15,"l":79.205,"n":33467,"o":80.14,"t":"2025-06-17T04:00:00Z","v":2110229,"vw":80.105916},{"c":82.29,"h":83.9,"l":79.725,"n":53019,"o":80.02,"t":"2025-06-18T04:00:00Z","v":3647615,"vw":82.601263},{"c":81.2,"h":83.76,"l":80.64,"n":33738,"o":83.24,"t":"2025-06-20T04:00:00Z","v":2806660,"vw":81.576515},{"c":80.64,"h":81.515,"l":77.8393,"n":39168,"o":80,"t":"2025-06-23T04:00:00Z","v":2853616,"vw":80.031947},{"c":80.96,"h":82.49,"l":80.1834,"n":34149,"o":81.79,"t":"2025-06-24T04:00:00Z","v":2656066,"vw":81.557254},{"c":85.63,"h":86.22,"l":81.61,"n":61715,"o":82.17,"t":"2025-06-25T04:00:00Z","v":5400233,"vw":84.103802},{"c":89.88,"h":90.18,"l":84.9889,"n":77597,"o":86.5,"t":"2025-06-26T04:00:00Z","v":5234768,"vw":88.675655},{"c":87.23,"h":89.85,"l":86.0801,"n":46299,"o":89.28,"t":"2025-06-27T04:00:00Z","v":4584235,"vw":87.614522},{"c":89.21,"h":90.1223,"l":88.03,"n":47965,"o":88.17,"t":"2025-06-30T04:00:00Z","v":3203474,"vw":89.342104},{"c":86.64,"h":89.36,"l":84.45,"n":50258,"o":88.34,"t":"2025-07-01T04:00:00Z","v":2756535,"vw":86.701862},{"c":88.36,"h":88.41,"l":84.8,"n":33070,"o":86,"t":"2025-07-02T04:00:00Z","v":1937690,"vw":87.439141},{"c":90.9,"h":91.8,"l":89.5,"n":32432,"o":90,"t":"2025-07-03T04:00:00Z","v":2017480,"vw":91.077072},{"c":88.05,"h":91.1096,"l":87.07,"n":39168,"o":89.59,"t":"2025-07-07T04:00:00Z","v":2747143,"vw":88.433112},{"c":90.4,"h":90.98,"l":89.16,"n":37844,"o":89.99,"t":"2025-07-08T04:00:00Z","v":2660155,"vw":90.241866},{"c":91.25,"h":92.705,"l":89.73,"n":33587,"o":91.39,"t":"2025-07-09T04:00:00Z","v":2027409,"vw":91.24792},{"c":93.72,"h":94.12,"l":90.93,"n":39700,"o":93.32,"t":"2025-07-10T04:00:00Z","v":2314733,"vw":93.362975},{"c":93.3,"h":93.52,"l":91.925,"n":24565,"o":92,"t":"2025-07-11T04:00:00Z","v":1510420,"vw":93.093929},{"c":94.52,"h":95.6,"l":91.19,"n":34529,"o":92.87,"t":"2025-07-14T04:00:00Z","v":2456102,"vw":94.1515},{"c":96.07,"h":100.51,"l":95.4576,"n":51024,"o":99.195,"t":"2025-07-15T04:00:00Z","v":4052533,"vw":97.412497},{"c":97.82,"h":98.085,"l":93.96,"n":32817,"o":95.82,"t":"2025-07-16T04:00:00Z","v":2291159,"vw":96.6284},{"c":100.28,"h":101.34,"l":98.6,"n":52091,"o":99.23,"t":"2025-07-17T04:00:00Z","v":3485962,"vw":100.39941},{"c":99.6,"h":101.11,"l":98.54,"n":47818,"o":100.54,"t":"2025-07-18T04:00:00Z","v":2594783,"vw":99.700964},{"c":99.88,"h":101.04,"l":98.2843,"n":31857,"o":99.5,"t":"2025-07-21T04:00:00Z","v":1881999,"vw":99.934971},{"c":97.02,"h":99.93,"l":94.58,"n":43697,"o":99.93,"t":"2025-07-22T04:00:00Z","v":2939464,"vw":96.891442},{"c":98.43,"h":101.13,"l":97.26,"n":43958,"o":97.26,"t":"2025-07-23T04:00:00Z","v":2524522,"vw":99.220258},{"c":98.72,"h":100.09,"l":98.26,"n":32853,"o":98.28,"t":"2025-07-24T04:00:00Z","v":1989892,"vw":99.154573},{"c":100.14,"h":100.15,"l":98.2,"n":27556,"o":98.95,"t":"2025-07-25T04:00:00Z","v":1596255,"vw":99.487019},{"c":104.3,"h":104.47,"l":101.9,"n":38845,"o":102.55,"t":"2025-07-28T04:00:00Z","v":2468132,"vw":103.550948},{"c":106.98,"h":109.9,"l":106.09,"n":61871,"o":106.755,"t":"2025-07-29T04:00:00Z","v":3946757,"vw":107.945364},{"c":107.23,"h":109.09,"l":105.13,"n":38456,"o":107.17,"t":"2025-07-30T04:00:00Z","v":2307310,"vw":107.287876},{"c":107.6,"h":111.61,"l":106.8276,"n":53560,"o":109.66,"t":"2025-07-31T04:00:00Z","v":3412257,"vw":108.850273},{"c":102.79,"h":104.6,"l":98.9527,"n":58018,"o":101.5,"t":"2025-08-01T04:00:00Z","v":3434620,"vw":101.872735},{"c":106.74,"h":106.84,"l":102.67,"n":44434,"o":103.84,"t":"2025-08-04T04:00:00Z","v":2453487,"vw":105.922009},{"c":105.6,"h":107.99,"l":103.77,"n":38107,"o":107.26,"t":"2025-08-05T04:00:00Z","v":2126167,"vw":105.658484},{"c":107.15,"h":108.45,"l":105.0501,"n":38011,"o":108.17,"t":"2025-08-06T04:00:00Z","v":2456822,"vw":106.818823},{"c":113.82,"h":114.26,"l":110.355,"n":72247,"o":111.9565,"t":"2025-08-07T04:00:00Z","v":4458315,"vw":112.620892},{"c":115.44,"h":115.9192,"l":112.5858,"n":55339,"o":114.23,"t":"2025-08-08T04:00:00Z","v":3484912,"vw":114.709454},{"c":113.6,"h":118,"l":113.52,"n":59189,"o":115.06,"t":"2025-08-11T04:00:00Z","v":4006187,"vw":115.197665},{"c":116.56,"h":118,"l":114.26,"n":63893,"o":114.6,"t":"2025-08-12T04:00:00Z","v":4024211,"vw":116.547112},{"c":114.01,"h":123.25,"l":112.14,"n":149712,"o":120.36,"t":"2025-08-13T04:00:00Z","v":10793748,"vw":115.741631},{"c":91.65,"h":93.08,"l":86.5,"n":332747,"o":91.1,"t":"2025-08-14T04:00:00Z","v":28971756,"vw":89.813811},{"c":93.4,"h":95.37,"l":90.286,"n":129635,"o":91.25,"t":"2025-08-15T04:00:00Z","v":8990757,"vw":93.548383},{"c":90.49,"h":93.25,"l":89.9001,"n":67521,"o":92.08,"t":"2025-08-18T04:00:00Z","v":4692791,"vw":90.76544},{"c":87.76,"h":90.065,"l":87.75,"n":65704,"o":89.85,"t":"2025-08-19T04:00:00Z","v":4490014,"vw":88.645451},{"c":86.55,"h":87.24,"l":84.3502,"n":71692,"o":86.5,"t":"2025-08-20T04:00:00Z","v":4682586,"vw":85.913337},{"c":86.6,"h":87.45,"l":85.52,"n":40818,"o":86.33,"t":"2025-08-21T04:00:00Z","v":3058042,"vw":86.511185},{"c":89.9,"h":91.93,"l":86.3,"n":55840,"o":86.78,"t":"2025-08-22T04:00:00Z","v":3902367,"vw":90.257153},{"c":90.5,"h":91.75,"l":88.84,"n":40886,"o":89.5,"t":"2025-08-25T04:00:00Z","v":2843259,"vw":90.659539},{"c":91.58,"h":93.4125,"l":90.74,"n":38234,"o":90.74,"t":"2025-08-26T04:00:00Z","v":3113959,"vw":92.147458},{"c":90.71,"h":92.1594,"l":90.27,"n":55967,"o":91.3,"t":"2025-08-27T04:00:00Z","v":4306353,"vw":91.131861},{"c":95.2,"h":95.97,"l":91,"n":68028,"o":91.06,"t":"2025-08-28T04:00:00Z","v":5218616,"vw":94.544684},{"c":90.47,"h":94.19,"l":89.68,"n":59417,"o":94,"t":"2025-08-29T04:00:00Z","v":3738935,"vw":90.875944},{"c":87.8,"h":88.24,"l":85.9409,"n":62702,"o":87.11,"t":"2025-09-02T04:00:00Z","v":4122947,"vw":87.167563},{"c":88.47,"h":89.965,"l":87.1456,"n":52491,"o":88.09,"t":"2025-09-03T04:00:00Z","v":3760341,"vw":88.557306},{"c":95.62,"h":95.67,"l":90,"n":71116,"o":90.5,"t":"2025-09-04T04:00:00Z","v":5600330,"vw":93.545064},{"c":97.84,"h":100.8229,"l":94.55,"n":90665,"o":98.215,"t":"2025-09-05T04:00:00Z","v":6835530,"vw":97.166687},{"c":98.67,"h":99.9,"l":96.82,"n":55329,"o":98.79,"t":"2025-09-08T04:00:00Z","v":2941158,"vw":98.355199},{"c":99.22,"h":99.32,"l":95.5,"n":41857,"o":99.08,"t":"2025-09-09T04:00:00Z","v":2790121,"vw":97.951584},{"c":103.49,"h":106.8,"l":102.16,"n":79468,"o":102.65,"t":"2025-09-10T04:00:00Z","v":5020054,"vw":103.988588},{"c":103.51,"h":105.9984,"l":101.64,"n":55735,"o":102.54,"t":"2025-09-11T04:00:00Z","v":3943808,"vw":103.820578},{"c":102.99,"h":103.92,"l":101.2,"n":54628,"o":101.61,"t":"2025-09-12T04:00:00Z","v":3475647,"vw":102.712615},{"c":106.34,"h":108.05,"l":101.384,"n":65423,"o":103.53,"t":"2025-09-15T04:00:00Z","v":4235370,"vw":106.413822},{"c":104.47,"h":107.35,"l":102.865,"n":63815,"o":106.7,"t":"2025-09-16T04:00:00Z","v":3712737,"vw":104.148707},{"c":103.41,"h":104.4,"l":100.63,"n":60216,"o":104.33,"t":"2025-09-17T04:00:00Z","v":3901118,"vw":102.675304},{"c":108.05,"h":108.39,"l":105.12,"n":56142,"o":106.33,"t":"2025-09-18T04:00:00Z","v":3659715,"vw":107.082368},{"c":109.11,"h":109.735,"l":106.96,"n":49610,"o":107.91,"t":"2025-09-19T04:00:00Z","v":3427414,"vw":108.754016},{"c":114.6,"h":115.34,"l":108.8,"n":72519,"o":109,"t":"2025-09-22T04:00:00Z","v":4578981,"vw":113.322775},{"c":109.29,"h":115,"l":108.01,"n":56320,"o":115,"t":"2025-09-23T04:00:00Z","v":3488349,"vw":110.126706},{"c":106.52,"h":110.125,"l":104.78,"n":47951,"o":110.03,"t":"2025-09-24T04:00:00Z","v":3292053,"vw":106.857244},{"c":106.57,"h":107.79,"l":102.14,"n":45307,"o":102.72,"t":"2025-09-25T04:00:00Z","v":2602702,"vw":105.774329},{"c":106.99,"h":107.58,"l":104.78,"n":47366,"o":106.45,"t":"2025-09-26T04:00:00Z","v":2968548,"vw":106.431383},{"c":107.97,"h":109.7,"l":107.1368,"n":36226,"o":108.54,"t":"2025-09-29T04:00:00Z","v":2411674,"vw":108.390206},{"c":107.72,"h":110.6,"l":105.51,"n":39196,"o":108.54,"t":"2025-09-30T04:00:00Z","v":2331189,"vw":107.768545},{"c":114.65,"h":114.86,"l":105.02,"n":51164,"o":105.02,"t":"2025-10-01T04:00:00Z","v":3101718,"vw":112.766776},{"c":112.79,"h":118.54,"l":112.03,"n":52657,"o":117,"t":"2025-10-02T04:00:00Z","v":3007504,"vw":113.807502},{"c":113.58,"h":117.17,"l":110.82,"n":51533,"o":114.33,"t":"2025-10-03T04:00:00Z","v":3016839,"vw":113.454876},{"c":114.77,"h":118.55,"l":113.085,"n":56537,"o":116.98,"t":"2025-10-06T04:00:00Z","v":3775532,"vw":115.755208},{"c":113.56,"h":117.256,"l":110.02,"n":64769,"o":116.345,"t":"2025-10-07T04:00:00Z","v":3932266,"vw":113.292013},{"c":116.67,"h":117.45,"l":113.97,"n":46742,"o":114.68,"t":"2025-10-08T04:00:00Z","v":2378720,"vw":116.062324},{"c":122.35,"h":122.93,"l":116.5,"n":58640,"o":117.02,"t":"2025-10-09T04:00:00Z","v":3574624,"vw":120.400292},{"c":111.1,"h":122.01,"l":111.075,"n":73399,"o":122,"t":"2025-10-10T04:00:00Z","v":3883749,"vw":114.733542},{"c":115.13,"h":117.74,"l":113.8,"n":52185,"o":117.28,"t":"2025-10-13T04:00:00Z","v":2868279,"vw":115.238389},{"c":109.37,"h":113.27,"l":108.19,"n":53907,"o":111.39,"t":"2025-10-14T04:00:00Z","v":2641084,"vw":110.575918},{"c":110.41,"h":113.061,"l":108.19,"n":56389,"o":112.34,"t":"2025-10-15T04:00:00Z","v":3175460,"vw":111.119064},{"c":115.96,"h":117.95,"l":112.32,"n":59500,"o":112.86,"t":"2025-10-16T04:00:00Z","v":3368319,"vw":115.19737},{"c":116.35,"h":117.525,"l":113.04,"n":47282,"o":113.87,"t":"2025-10-17T04:00:00Z","v":2405703,"vw":115.713562},{"c":120.2,"h":125,"l":119.51,"n":49450,"o":119.66,"t":"2025-10-20T04:00:00Z","v":3075798,"vw":121.606354},{"c":120.79,"h":123.15,"l":119.675,"n":45705,"o":121.4,"t":"2025-10-21T04:00:00Z","v":2993420,"vw":121.352535},{"c":115.37,"h":122.65,"l":112.96,"n":59422,"o":120.1,"t":"2025-10-22T04:00:00Z","v":3602307,"vw":115.983497},{"c":121.52,"h":121.875,"l":115,"n":40077,"o":115.15,"t":"2025-10-23T04:00:00Z","v":2603582,"vw":120.297497},{"c":129.34,"h":132,"l":124.475,"n":80676,"o":124.82,"t":"2025-10-24T04:00:00Z","v":5477087,"vw":129.252104},{"c":134.99,"h":136,"l":131.37,"n":71583,"o":133.22,"t":"2025-10-27T04:00:00Z","v":4588779,"vw":134.130097},{"c":134.24,"h":136.13,"l":131.45,"n":54022,"o":133.91,"t":"2025-10-28T04:00:00Z","v":3008434,"vw":134.265675},{"c":138.06,"h":141.43,"l":135.55,"n":64565,"o":136.75,"t":"2025-10-29T04:00:00Z","v":3712038,"vw":138.966211},{"c":132.71,"h":137.1699,"l":132.43,"n":57990,"o":134.46,"t":"2025-10-30T04:00:00Z","v":3002514,"vw":134.077259},{"c":131.96,"h":136.7,"l":128.08,"n":75945,"o":135.55,"t":"2025-10-31T04:00:00Z","v":4537079,"vw":131.72307},{"c":132,"h":135.5,"l":130.515,"n":61082,"o":133.54,"t":"2025-11-03T05:00:00Z","v":3782657,"vw":132.289861},{"c":128.7,"h":131.475,"l":123.75,"n":68878,"o":125.94,"t":"2025-11-04T05:00:00Z","v":4230920,"vw":129.208186},{"c":134.63,"h":139.345,"l":126,"n":133285,"o":131.71,"t":"2025-11-05T05:00:00Z","v":9063148,"vw":135.059829},{"c":159.3,"h":162.5,"l":150.525,"n":157836,"o":153.7,"t":"2025-11-06T05:00:00Z","v":10803411,"vw":157.953295},{"c":154.51,"h":155,"l":145.41,"n":131971,"o":146.5,"t":"2025-11-07T05:00:00Z","v":7985116,"vw":150.469653},{"c":166.72,"h":168.57,"l":157.65,"n":104042,"o":159,"t":"2025-11-10T05:00:00Z","v":6874710,"vw":165.155262},{"c":158.01,"h":163.12,"l":156.3601,"n":76790,"o":162.33,"t":"2025-11-11T05:00:00Z","v":4184656,"vw":158.816202},{"c":156.67,"h":164.01,"l":155.83,"n":62501,"o":161,"t":"2025-11-12T05:00:00Z","v":3716858,"vw":158.94276},{"c":139.97,"h":152.67,"l":136.74,"n":116732,"o":152.22,"t":"2025-11-13T05:00:00Z","v":7205788,"vw":141.63122},{"c":139.33,"h":146.02,"l":132.51,"n":73838,"o":134.37,"t":"2025-11-14T05:00:00Z","v":4134938,"vw":140.949813},{"c":139.07,"h":144.12,"l":136.305,"n":61233,"o":138.04,"t":"2025-11-17T05:00:00Z","v":3523532,"vw":140.127436},{"c":138.15,"h":139.75,"l":132.99,"n":61964,"o":136.86,"t":"2025-11-18T05:00:00Z","v":3109052,"vw":137.053272},{"c":142.94,"h":147.57,"l":137.87,"n":65473,"o":138.68,"t":"2025-11-19T05:00:00Z","v":3658492,"vw":143.666322},{"c":135.61,"h":155.7,"l":133.24,"n":94651,"o":150,"t":"2025-11-20T05:00:00Z","v":5688714,"vw":143.320667},{"c":139.51,"h":142.85,"l":130.42,"n":72349,"o":135.84,"t":"2025-11-21T05:00:00Z","v":5003020,"vw":138.213027},{"c":151.81,"h":155.82,"l":145.11,"n":74423,"o":145.11,"t":"2025-11-24T05:00:00Z","v":5471197,"vw":151.522015},{"c":148.85,"h":149.09,"l":142.46,"n":97920,"o":146.2,"t":"2025-11-25T05:00:00Z","v":6559676,"vw":146.518698},{"c":154,"h":156.17,"l":147,"n":59948,"o":148.47,"t":"2025-11-26T05:00:00Z","v":3664308,"vw":152.697722},{"c":164.26,"h":166.8099,"l":156.28,"n":71024,"o":158.36,"t":"2025-11-28T05:00:00Z","v":4781486,"vw":163.344901},{"c":163.5,"h":165.73,"l":160,"n":69218,"o":160.41,"t":"2025-12-01T05:00:00Z","v":4136210,"vw":163.213982},{"c":164.89,"h":172.58,"l":162.27,"n":80417,"o":168,"t":"2025-12-02T05:00:00Z","v":4572612,"vw":167.114268},{"c":170.96,"h":171.18,"l":158.2101,"n":68340,"o":164.37,"t":"2025-12-03T05:00:00Z","v":4085695,"vw":167.682223},{"c":177.35,"h":186.48,"l":169.37,"n":108773,"o":169.6,"t":"2025-12-04T05:00:00Z","v":6568612,"vw":180.152471},{"c":181.79,"h":188.36,"l":181.48,"n":102091,"o":186,"t":"2025-12-05T05:00:00Z","v":5181663,"vw":184.028141},{"c":185.86,"h":190.85,"l":179,"n":97235,"o":187.24,"t":"2025-12-08T05:00:00Z","v":5857205,"vw":185.025367},{"c":192.73,"h":195,"l":180.35,"n":65616,"o":180.6,"t":"2025-12-09T05:00:00Z","v":3995676,"vw":191.367452},{"c":197.45,"h":200.19,"l":191.44,"n":69828,"o":193.32,"t":"2025-12-10T05:00:00Z","v":4188459,"vw":195.913167},{"c":198.5,"h":200.01,"l":188.75,"n":88496,"o":192.66,"t":"2025-12-11T05:00:00Z","v":5474386,"vw":195.968082},{"c":178.34,"h":196.0358,"l":176.63,"n":112525,"o":195,"t":"2025-12-12T05:00:00Z","v":7353025,"vw":181.861306},{"c":178.45,"h":186.53,"l":177,"n":74894,"o":183.83,"t":"2025-12-15T05:00:00Z","v":4507400,"vw":181.353684},{"c":175.2,"h":182.5559,"l":172.06,"n":68334,"o":177.55,"t":"2025-12-16T05:00:00Z","v":4319557,"vw":175.398299},{"c":170.44,"h":186.67,"l":170.115,"n":69162,"o":180,"t":"2025-12-17T05:00:00Z","v":4582835,"vw":175.044979},{"c":175.71,"h":179.5,"l":170.61,"n":68457,"o":178.75,"t":"2025-12-18T05:00:00Z","v":4707762,"vw":175.695373},{"c":185.83,"h":187.12,"l":174.81,"n":59186,"o":178.7,"t":"2025-12-19T05:00:00Z","v":4440991,"vw":183.945437},{"c":190.98,"h":197.21,"l":189.5,"n":61040,"o":192.87,"t":"2025-12-22T05:00:00Z","v":3379952,"vw":192.115851},{"c":191.87,"h":192.99,"l":187.3,"n":39198,"o":187.56,"t":"2025-12-23T05:00:00Z","v":2052712,"vw":191.376584},{"c":191.37,"h":195.24,"l":189.58,"n":25933,"o":192.96,"t":"2025-12-24T05:00:00Z","v":1566297,"vw":192.119896},{"c":191.72,"h":193.99,"l":188.1046,"n":33516,"o":193.09,"t":"2025-12-26T05:00:00Z","v":1707619,"vw":190.684608},{"c":189.02,"h":190.75,"l":183.55,"n":43860,"o":187.95,"t":"2025-12-29T05:00:00Z","v":2023573,"vw":187.773588},{"c":186.81,"h":190.185,"l":186.43,"n":29643,"o":190,"t":"2025-12-30T05:00:00Z","v":1259534,"vw":188.010757},{"c":184.57,"h":188.7,"l":183.81,"n":34543,"o":187.72,"t":"2025-12-31T05:00:00Z","v":2170227,"vw":185.389128},{"c":194.33,"h":195.92,"l":187.0201,"n":56394,"o":188,"t":"2026-01-02T05:00:00Z","v":3515088,"vw":192.507144},{"c":186.36,"h":199.81,"l":179.75,"n":84715,"o":197.66,"t":"2026-01-05T05:00:00Z","v":5205332,"vw":186.683005},{"c":194.11,"h":194.23,"l":176.99,"n":91039,"o":182.32,"t":"2026-01-06T05:00:00Z","v":4647469,"vw":187.985858},{"c":191.62,"h":193.59,"l":185,"n":55886,"o":190,"t":"2026-01-07T05:00:00Z","v":3064297,"vw":190.216631},{"c":173.15,"h":191.21,"l":171.8,"n":96827,"o":190.16,"t":"2026-01-08T05:00:00Z","v":5984996,"vw":175.579067},{"c":178.06,"h":181.55,"l":167.5,"n":89804,"o":169,"t":"2026-01-09T05:00:00Z","v":5456506,"vw":176.668905},{"c":185.18,"h":186,"l":174.5,"n":82576,"o":174.5,"t":"2026-01-12T05:00:00Z","v":5984617,"vw":182.132014},{"c":190.03,"h":195.89,"l":186.98,"n":78811,"o":189.08,"t":"2026-01-13T05:00:00Z","v":4541334,"vw":191.479388},{"c":184.11,"h":196.73,"l":182.56,"n":53662,"o":190.74,"t":"2026-01-14T05:00:00Z","v":2882756,"vw":186.753618},{"c":195.96,"h":210.9,"l":190.95,"n":108235,"o":192.33,"t":"2026-01-15T05:00:00Z","v":7028766,"vw":202.406642},{"c":191.04,"h":201.93,"l":189.59,"n":69514,"o":197,"t":"2026-01-16T05:00:00Z","v":3592265,"vw":194.314369},{"c":193.46,"h":198.35,"l":186.03,"n":67648,"o":186.31,"t":"2026-01-20T05:00:00Z","v":4305502,"vw":193.365533},{"c":201.46,"h":208.1,"l":191,"n":99627,"o":197.51,"t":"2026-01-21T05:00:00Z","v":5978397,"vw":201.334558},{"c":202.72,"h":213.299,"l":198.8,"n":75126,"o":208.2,"t":"2026-01-22T05:00:00Z","v":4101264,"vw":204.122039},{"c":196.94,"h":200.225,"l":189.5,"n":56590,"o":198.23,"t":"2026-01-23T05:00:00Z","v":2564919,"vw":196.052413},{"c":197.76,"h":205,"l":192.38,"n":58052,"o":196.28,"t":"2026-01-26T05:00:00Z","v":3097437,"vw":198.861554},{"c":214,"h":216.04,"l":200.6,"n":72934,"o":201.38,"t":"2026-01-27T05:00:00Z","v":4140163,"vw":210.973997},{"c":221.14,"h":222.97,"l":210.5521,"n":69003,"o":214.01,"t":"2026-01-28T05:00:00Z","v":4303482,"vw":218.125883},{"c":215.86,"h":222.27,"l":206.14,"n":78840,"o":221,"t":"2026-01-29T05:00:00Z","v":4535801,"vw":214.151541},{"c":212.18,"h":237.18,"l":210.4801,"n":107863,"o":221.57,"t":"2026-01-30T05:00:00Z","v":7083213,"vw":221.995635},{"c":222.44,"h":229.36,"l":208.0416,"n":92296,"o":208.79,"t":"2026-02-02T05:00:00Z","v":5212032,"vw":223.290395},{"c":229.18,"h":241.5,"l":221.05,"n":106305,"o":232.01,"t":"2026-02-03T05:00:00Z","v":6938771,"vw":228.948267},{"c":211,"h":240.39,"l":203.33,"n":205062,"o":232.65,"t":"2026-02-04T05:00:00Z","v":13363059,"vw":216.910004},{"c":209.24,"h":211,"l":175.24,"n":166671,"o":179.11,"t":"2026-02-05T05:00:00Z","v":12867138,"vw":201.872611},{"c":227.68,"h":234,"l":213,"n":103555,"o":216.53,"t":"2026-02-06T05:00:00Z","v":6589945,"vw":225.289256},{"c":242.46,"h":247.145,"l":219.68,"n":104274,"o":227,"t":"2026-02-09T05:00:00Z","v":5940621,"vw":239.284382},{"c":228.37,"h":236.11,"l":225.18,"n":115907,"o":232.195,"t":"2026-02-10T05:00:00Z","v":7514114,"vw":230.43699},{"c":223.69,"h":237.6,"l":218.84,"n":82360,"o":234.98,"t":"2026-02-11T05:00:00Z","v":5608441,"vw":225.418158},{"c":216.1,"h":227.47,"l":209.2305,"n":96627,"o":227.26,"t":"2026-02-12T05:00:00Z","v":6733695,"vw":217.464957},{"c":217.23,"h":223.38,"l":211,"n":66667,"o":222.01,"t":"2026-02-13T05:00:00Z","v":4052194,"vw":218.796259},{"c":219.96,"h":224.39,"l":204.57,"n":75194,"o":212.4,"t":"2026-02-17T05:00:00Z","v":4616611,"vw":214.921372},{"c":223.89,"h":229,"l":219.16,"n":54932,"o":220.72,"t":"2026-02-18T05:00:00Z","v":3227063,"vw":225.16369},{"c":232.48,"h":232.98,"l":216.87,"n":65080,"o":221.96,"t":"2026-02-19T05:00:00Z","v":4084723,"vw":228.79718},{"c":248.18,"h":252.49,"l":229.51,"n":97920,"o":232,"t":"2026-02-20T05:00:00Z","v":6285866,"vw":246.076687},{"c":248.89,"h":255,"l":246.28,"n":88406,"o":248.18,"t":"2026-02-23T05:00:00Z","v":4714028,"vw":249.710109},{"c":254.86,"h":261.33,"l":247.93,"n":85665,"o":253.25,"t":"2026-02-24T05:00:00Z","v":4620136,"vw":255.237068},{"c":267.9,"h":276.5,"l":259,"n":111090,"o":260.6,"t":"2026-02-25T05:00:00Z","v":7098737,"vw":271.1111},{"c":250.14,"h":270.49,"l":246.6993,"n":125378,"o":268.51,"t":"2026-02-26T05:00:00Z","v":7896091,"vw":252.277329},{"c":258.93,"h":260.91,"l":241.71,"n":107815,"o":247.02,"t":"2026-02-27T05:00:00Z","v":15227317,"vw":257.335782},{"c":298.91,"h":299.09,"l":271.6187,"n":176426,"o":274.93,"t":"2026-03-02T05:00:00Z","v":10246742,"vw":288.156859},{"c":280.81,"h":293.1499,"l":271.68,"n":168366,"o":285.87,"t":"2026-03-03T05:00:00Z","v":8101986,"vw":282.465309},{"c":274.86,"h":300.2,"l":260.65,"n":196303,"o":295.785,"t":"2026-03-04T05:00:00Z","v":10522876,"vw":273.985548},{"c":253.87,"h":275.34,"l":246.57,"n":167312,"o":262.71,"t":"2026-03-05T05:00:00Z","v":8814791,"vw":257.581758},{"c":235.72,"h":257.555,"l":230.095,"n":158615,"o":239.45,"t":"2026-03-06T05:00:00Z","v":8044834,"vw":242.663736},{"c":252.32,"h":254.355,"l":236,"n":165886,"o":236.39,"t":"2026-03-09T04:00:00Z","v":10591800,"vw":244.906626},{"c":260.64,"h":272.59,"l":258.18,"n":152253,"o":259,"t":"2026-03-10T04:00:00Z","v":7868487,"vw":265.788545},{"c":251.41,"h":258,"l":242.822,"n":135948,"o":251.54,"t":"2026-03-11T04:00:00Z","v":6809220,"vw":251.846394},{"c":241.27,"h":251.12,"l":239.08,"n":106034,"o":244.8,"t":"2026-03-12T04:00:00Z","v":5720430,"vw":244.216058},{"c":242.76,"h":251.66,"l":241.21,"n":80094,"o":248.38,"t":"2026-03-13T04:00:00Z","v":3933936,"vw":245.035188},{"c":247.37,"h":262.7884,"l":242.76,"n":107509,"o":255.01,"t":"2026-03-16T04:00:00Z","v":6167265,"vw":253.477689},{"c":245.8,"h":252.49,"l":230.2,"n":142951,"o":235.26,"t":"2026-03-17T04:00:00Z","v":7602001,"vw":243.30467},{"c":257.21,"h":265.8,"l":251.03,"n":143157,"o":251.94,"t":"2026-03-18T04:00:00Z","v":9954974,"vw":258.791565},{"c":275.57,"h":276.24,"l":243.88,"n":155181,"o":246,"t":"2026-03-19T04:00:00Z","v":9385276,"vw":267.887588},{"c":253.63,"h":281.16,"l":241.01,"n":198484,"o":280.53,"t":"2026-03-20T04:00:00Z","v":51488734,"vw":253.565788},{"c":255.05,"h":267.67,"l":250.15,"n":154024,"o":254.19,"t":"2026-03-23T04:00:00Z","v":9207262,"vw":258.410026},{"c":272.33,"h":277.37,"l":255.15,"n":137451,"o":255.25,"t":"2026-03-24T04:00:00Z","v":9341084,"vw":269.567454},{"c":272.04,"h":278.8,"l":262,"n":110900,"o":275,"t":"2026-03-25T04:00:00Z","v":5316497,"vw":272.087904},{"c":243.29,"h":263,"l":243.075,"n":126689,"o":261.135,"t":"2026-03-26T04:00:00Z","v":6394143,"vw":250.018527},{"c":243.48,"h":253.6,"l":239.394,"n":104283,"o":243.81,"t":"2026-03-27T04:00:00Z","v":5435699,"vw":244.487758},{"c":219.65,"h":248.93,"l":215.55,"n":148611,"o":247.575,"t":"2026-03-30T04:00:00Z","v":8238713,"vw":223.623428},{"c":238.21,"h":238.7717,"l":220.2,"n":116622,"o":224.08,"t":"2026-03-31T04:00:00Z","v":6153776,"vw":231.1496},{"c":247.8,"h":256.88,"l":244.14,"n":117980,"o":244.14,"t":"2026-04-01T04:00:00Z","v":6929990,"vw":250.471334},{"c":258.16,"h":261.9,"l":231.7874,"n":96436,"o":235,"t":"2026-04-02T04:00:00Z","v":5189989,"vw":254.055484},{"c":253.22,"h":267.59,"l":249.72,"n":76103,"o":262.8,"t":"2026-04-06T04:00:00Z","v":3774396,"vw":255.165123},{"c":255.1,"h":259.98,"l":247,"n":74823,"o":251.87,"t":"2026-04-07T04:00:00Z","v":4029098,"vw":253.213636},{"c":281.79,"h":284.98,"l":265.72,"n":126320,"o":277.3,"t":"2026-04-08T04:00:00Z","v":7232806,"vw":277.758009},{"c":284.17,"h":300.9999,"l":277.19,"n":121008,"o":286.4,"t":"2026-04-09T04:00:00Z","v":6377592,"vw":286.449357},{"c":307.5,"h":310.984,"l":275.69,"n":148015,"o":295.95,"t":"2026-04-10T04:00:00Z","v":7972562,"vw":301.212386},{"c":307.93,"h":313,"l":302.81,"n":98767,"o":305.75,"t":"2026-04-13T04:00:00Z","v":4519929,"vw":306.654709},{"c":313.42,"h":320,"l":299,"n":99240,"o":317.08,"t":"2026-04-14T04:00:00Z","v":4503061,"vw":310.233203},{"c":308.2,"h":322.48,"l":304.06,"n":101307,"o":313.5,"t":"2026-04-15T04:00:00Z","v":4956436,"vw":310.858537},{"c":328,"h":332,"l":312.92,"n":116594,"o":315,"t":"2026-04-16T04:00:00Z","v":6808814,"vw":323.867524},{"c":345.02,"h":345.12,"l":332.25,"n":103875,"o":333.49,"t":"2026-04-17T04:00:00Z","v":5632227,"vw":339.806899},{"c":347.51,"h":348.47,"l":335,"n":89862,"o":346.28,"t":"2026-04-20T04:00:00Z","v":3875644,"vw":342.492937},{"c":343.79,"h":362.5363,"l":340.71,"n":116874,"o":352.94,"t":"2026-04-21T04:00:00Z","v":5119298,"vw":348.121524},{"c":350.47,"h":364.8,"l":338.1,"n":102065,"o":352.89,"t":"2026-04-22T04:00:00Z","v":5205509,"vw":349.01409},{"c":337.68,"h":356.88,"l":326.2287,"n":130652,"o":342.95,"t":"2026-04-23T04:00:00Z","v":6068045,"vw":339.849421},{"c":336.09,"h":343.769,"l":326.3433,"n":117412,"o":337.36,"t":"2026-04-24T04:00:00Z","v":5298353,"vw":335.150478},{"c":321.53,"h":333.93,"l":309.44,"n":146979,"o":330.5,"t":"2026-04-27T04:00:00Z","v":6222204,"vw":319.714183},{"c":303.97,"h":312.52,"l":291.002,"n":154425,"o":304.5,"t":"2026-04-28T04:00:00Z","v":6397870,"vw":301.59231},{"c":304.93,"h":311.48,"l":298.09,"n":129136,"o":308.455,"t":"2026-04-29T04:00:00Z","v":6887249,"vw":303.830001},{"c":319.71,"h":321.14,"l":301.18,"n":114641,"o":310,"t":"2026-04-30T04:00:00Z","v":6168418,"vw":312.936091},{"c":329.5,"h":335.48,"l":310.58,"n":117918,"o":317.01,"t":"2026-05-01T04:00:00Z","v":4623511,"vw":329.565202},{"c":329.89,"h":348.3,"l":323.32,"n":178846,"o":344.95,"t":"2026-05-04T04:00:00Z","v":6541342,"vw":332.223437},{"c":335.73,"h":345.44,"l":324.88,"n":148545,"o":325.03,"t":"2026-05-05T04:00:00Z","v":5604973,"vw":337.059057},{"c":344.67,"h":354.2,"l":331.22,"n":249141,"o":341.91,"t":"2026-05-06T04:00:00Z","v":9724644,"vw":342.585564},{"c":319.19,"h":337.34,"l":308.17,"n":311030,"o":328.84,"t":"2026-05-07T04:00:00Z","v":12679612,"vw":321.875034},{"c":335.26,"h":339.47,"l":315.0301,"n":204687,"o":325.925,"t":"2026-05-08T04:00:00Z","v":7905557,"vw":328.082902},{"c":379.69,"h":384.85,"l":338,"n":234592,"o":345,"t":"2026-05-11T04:00:00Z","v":9862951,"vw":369.296084},{"c":374.01,"h":381.95,"l":348.99,"n":166614,"o":372.96,"t":"2026-05-12T04:00:00Z","v":5995282,"vw":367.77312},{"c":403.71,"h":413,"l":378.5,"n":192224,"o":401.575,"t":"2026-05-13T04:00:00Z","v":6765110,"vw":399.673046},{"c":404.94,"h":411.71,"l":390.3101,"n":135749,"o":400.09,"t":"2026-05-14T04:00:00Z","v":4796967,"vw":401.708214},{"c":382.45,"h":394.86,"l":370.94,"n":181863,"o":382.72,"t":"2026-05-15T04:00:00Z","v":6632637,"vw":382.444154},{"c":362.83,"h":384,"l":352.8532,"n":189914,"o":382,"t":"2026-05-18T04:00:00Z","v":6349754,"vw":361.786742},{"c":353.63,"h":365.94,"l":336.7,"n":157149,"o":354.42,"t":"2026-05-19T04:00:00Z","v":5783725,"vw":350.468944},{"c":358.5,"h":365.86,"l":345.02,"n":144494,"o":362.97,"t":"2026-05-20T04:00:00Z","v":5069593,"vw":356.242286},{"c":378,"h":382.48,"l":357.75,"n":131373,"o":361,"t":"2026-05-21T04:00:00Z","v":4369941,"vw":375.245364},{"c":377.57,"h":385,"l":368.52,"n":117972,"o":382,"t":"2026-05-22T04:00:00Z","v":3992121,"vw":376.967629},{"c":381.35,"h":387.62,"l":369.1,"n":129537,"o":383.325,"t":"2026-05-26T04:00:00Z","v":4094933,"vw":380.990022},{"c":380.18,"h":387.2799,"l":359.22,"n":129103,"o":383.925,"t":"2026-05-27T04:00:00Z","v":4001919,"vw":376.095973},{"c":376.95,"h":393.52,"l":369.36,"n":115189,"o":387.82,"t":"2026-05-28T04:00:00Z","v":3706364,"vw":379.776806},{"c":361.47,"h":378.27,"l":343.51,"n":217428,"o":375.65,"t":"2026-05-29T04:00:00Z","v":11089777,"vw":357.660257},{"c":362.9,"h":366,"l":346.63,"n":165285,"o":350.93,"t":"2026-06-01T04:00:00Z","v":6071111,"vw":357.049298},{"c":426.89,"h":433.6899,"l":377.58,"n":237080,"o":381.86,"t":"2026-06-02T04:00:00Z","v":9132071,"vw":418.84246},{"c":417.43,"h":440,"l":409.1765,"n":164285,"o":435.98,"t":"2026-06-03T04:00:00Z","v":5399224,"vw":420.369681},{"c":421.9,"h":432.505,"l":380.2,"n":166078,"o":398.7,"t":"2026-06-04T04:00:00Z","v":6038344,"vw":410.297577},{"c":376.99,"h":417.755,"l":375.09,"n":197523,"o":405.27,"t":"2026-06-05T04:00:00Z","v":6426025,"vw":392.117787},{"c":401.93,"h":415,"l":375.09,"n":177556,"o":396,"t":"2026-06-08T04:00:00Z","v":5563561,"vw":401.335808},{"c":355.94,"h":410.7,"l":335.48,"n":245779,"o":407.075,"t":"2026-06-09T04:00:00Z","v":8183351,"vw":361.042086},{"c":354.77,"h":373.355,"l":345.53,"n":173214,"o":353.49,"t":"2026-06-10T04:00:00Z","v":5670542,"vw":359.957233},{"c":363.58,"h":371.09,"l":345.3,"n":158985,"o":354.845,"t":"2026-06-11T04:00:00Z","v":6493413,"vw":357.423593},{"c":385.03,"h":394.5,"l":354.1901,"n":148844,"o":374.27,"t":"2026-06-12T04:00:00Z","v":5391047,"vw":381.970175},{"c":413.84,"h":420.57,"l":394,"n":148942,"o":403.35,"t":"2026-06-15T04:00:00Z","v":5163562,"vw":409.142422},{"c":382.81,"h":424,"l":381.85,"n":153332,"o":423.74,"t":"2026-06-16T04:00:00Z","v":5599608,"vw":392.663},{"c":378.85,"h":393,"l":376.55,"n":127477,"o":387.02,"t":"2026-06-17T04:00:00Z","v":5711336,"vw":382.576451},{"c":389.57,"h":402.78,"l":376.645,"n":129262,"o":394,"t":"2026-06-18T04:00:00Z","v":7524529,"vw":390.989513},{"c":425.48,"h":439.68,"l":380.01,"n":207322,"o":395.04,"t":"2026-06-22T04:00:00Z","v":9184589,"vw":415.371375},{"c":381.22,"h":399.14,"l":379.52,"n":165521,"o":388.69,"t":"2026-06-23T04:00:00Z","v":5960627,"vw":386.504022},{"c":392.5,"h":396.9999,"l":365.01,"n":143502,"o":385.1,"t":"2026-06-24T04:00:00Z","v":4644766,"vw":387.082949},{"c":407.25,"h":419,"l":376.34,"n":128968,"o":415.175,"t":"2026-06-25T04:00:00Z","v":4548092,"vw":399.632914},{"c":380.56,"h":393.39,"l":368.2,"n":142215,"o":392.8,"t":"2026-06-26T04:00:00Z","v":7108534,"vw":379.299055},{"c":391.22,"h":391.47,"l":341.68,"n":177178,"o":379.085,"t":"2026-06-29T04:00:00Z","v":7865574,"vw":370.234886},{"c":394.47,"h":399.45,"l":381.6005,"n":114357,"o":388.425,"t":"2026-06-30T04:00:00Z","v":4431657,"vw":391.731583},{"c":368.65,"h":386.74,"l":360.01,"n":139914,"o":370.11,"t":"2026-07-01T04:00:00Z","v":4326823,"vw":370.542126},{"c":333.36,"h":371.75,"l":325.655,"n":203797,"o":358.075,"t":"2026-07-02T04:00:00Z","v":6984809,"vw":338.789602},{"c":335.7,"h":352.1999,"l":331,"n":108605,"o":333.19,"t":"2026-07-06T04:00:00Z","v":3264480,"vw":341.493964},{"c":314.13,"h":329.9975,"l":304.065,"n":150239,"o":320.92,"t":"2026-07-07T04:00:00Z","v":5481060,"vw":314.611646},{"c":317.05,"h":328.54,"l":304.77,"n":107715,"o":312.15,"t":"2026-07-08T04:00:00Z","v":3877292,"vw":316.02253},{"c":327.24,"h":340.725,"l":326.27,"n":101797,"o":335.14,"t":"2026-07-09T04:00:00Z","v":4161966,"vw":331.434238},{"c":324.5,"h":330.15,"l":315.19,"n":91306,"o":321.4,"t":"2026-07-10T04:00:00Z","v":4033693,"vw":322.555},{"c":307.39,"h":322.84,"l":306.1,"n":90997,"o":314,"t":"2026-07-13T04:00:00Z","v":3223050,"vw":311.062787},{"c":310.77,"h":322.01,"l":307.1001,"n":89108,"o":320.5,"t":"2026-07-14T04:00:00Z","v":3096527,"vw":311.82824},{"c":299.38,"h":316.13,"l":281.06,"n":139541,"o":315.12,"t":"2026-07-15T04:00:00Z","v":5193207,"vw":295.379194},{"c":276.96,"h":289.93,"l":273.87,"n":134716,"o":286.09,"t":"2026-07-16T04:00:00Z","v":4967301,"vw":279.827972},{"c":277.6,"h":285.3429,"l":255.1401,"n":126270,"o":264.84,"t":"2026-07-17T04:00:00Z","v":5960049,"vw":275.167851},{"c":285.4,"h":298.87,"l":284.2,"n":101270,"o":288.65,"t":"2026-07-20T04:00:00Z","v":3610267,"vw":291.218213},{"c":317.22,"h":319.95,"l":301.8667,"n":124967,"o":307.26,"t":"2026-07-21T04:00:00Z","v":4536142,"vw":313.556456},{"c":312.19,"h":319.76,"l":305.85,"n":73195,"o":306.68,"t":"2026-07-22T04:00:00Z","v":2772408,"vw":314.566812},{"c":313.22,"h":327.78,"l":306.85,"n":79470,"o":308.74,"t":"2026-07-23T04:00:00Z","v":2856009,"vw":315.516862},{"c":282.39,"h":308,"l":280.91,"n":106282,"o":306,"t":"2026-07-24T04:00:00Z","v":3770339,"vw":287.34275},{"c":271.31,"h":283.2,"l":256.16,"n":125791,"o":282.12,"t":"2026-07-27T04:00:00Z","v":4650569,"vw":265.505325},{"c":243.33,"h":257.33,"l":228.2301,"n":204087,"o":257.28,"t":"2026-07-28T04:00:00Z","v":8377609,"vw":239.280811},{"c":222.05,"h":245,"l":220.68,"n":192655,"o":243.925,"t":"2026-07-29T04:00:00Z","v":6903928,"vw":227.459686},{"c":249.06,"h":250.59,"l":239.3,"n":129913,"o":243.395,"t":"2026-07-30T04:00:00Z","v":6360337,"vw":246.513744},{"c":262.89,"h":281.99,"l":257.125,"n":142215,"o":275.9,"t":"2026-07-31T04:00:00Z","v":5472514,"vw":265.765353},{"c":288.14,"h":293.04,"l":248.4687,"n":145180,"o":254.86,"t":"2026-08-03T04:00:00Z","v":5552262,"vw":281.385809},{"c":323.73,"h":336.36,"l":316.1,"n":225223,"o":325.87,"t":"2026-08-04T04:00:00Z","v":8963030,"vw":326.414801},{"c":328.22,"h":347.66,"l":319.4,"n":189145,"o":319.4,"t":"2026-08-05T04:00:00Z","v":5784594,"vw":333.917333},{"c":334.22,"h":354.47,"l":309.19,"n":160681,"o":314.71,"t":"2026-08-06T04:00:00Z","v":6040211,"vw":336.982784},{"c":379.13,"h":391.365,"l":353.15,"n":255557,"o":360.02,"t":"2026-08-07T04:00:00Z","v":11263282,"vw":376.635644},{"c":325.15,"h":386.5,"l":325,"n":300527,"o":383.185,"t":"2026-08-10T04:00:00Z","v":9855085,"vw":340.198478},{"c":328.57,"h":332,"l":315.4001,"n":171252,"o":323.86,"t":"2026-08-11T04:00:00Z","v":6511099,"vw":326.627093},{"c":355.64,"h":362.06,"l":338.73,"n":324936,"o":358.14,"t":"2026-08-12T04:00:00Z","v":12459557,"vw":352.992921},{"c":327.23,"h":361.99,"l":325.27,"n":344202,"o":344.88,"t":"2026-08-13T04:00:00Z","v":13078663,"vw":340.378342},{"c":325.83,"h":346.17,"l":317.205,"n":220717,"o":328.58,"t":"2026-08-14T04:00:00Z","v":8762510,"vw":329.07216},{"c":351.22,"h":362.32,"l":330.24,"n":197801,"o":333.52,"t":"2026-08-17T04:00:00Z","v":8615613,"vw":351.751979},{"c":306.43,"h":329.44,"l":305.5,"n":299235,"o":324.605,"t":"2026-08-18T04:00:00Z","v":9654533,"vw":311.934691},{"c":287.47,"h":312,"l":284.75,"n":239306,"o":309.11,"t":"2026-08-19T04:00:00Z","v":7428921,"vw":291.607598},{"c":290.03,"h":291.55,"l":277.8701,"n":137349,"o":291.55,"t":"2026-08-20T04:00:00Z","v":4982440,"vw":286.478853},{"c":289.52,"h":303.99,"l":283.405,"n":155013,"o":296.98,"t":"2026-08-21T04:00:00Z","v":6012066,"vw":290.896777},{"c":275.49,"h":279.95,"l":262.62,"n":164311,"o":275.3,"t":"2026-08-24T04:00:00Z","v":6925506,"vw":272.363301},{"c":288.14,"h":291.71,"l":281.32,"n":111229,"o":287.15,"t":"2026-08-25T04:00:00Z","v":4742219,"vw":285.95375},{"c":294.37,"h":294.86,"l":283.5,"n":110584,"o":286.23,"t":"2026-08-26T04:00:00Z","v":5471356,"vw":290.611649},{"c":295.39,"h":307.49,"l":291.02,"n":115091,"o":303.675,"t":"2026-08-27T04:00:00Z","v":4910989,"vw":295.508734},{"c":279.2,"h":291.27,"l":278.045,"n":113895,"o":289.44,"t":"2026-08-28T04:00:00Z","v":5243775,"vw":282.864963},{"c":277.83,"h":281.99,"l":275.12,"n":97705,"o":280.25,"t":"2026-08-31T04:00:00Z","v":5057494,"vw":277.170836},{"c":272.03,"h":276.04,"l":264.6386,"n":131684,"o":270.5,"t":"2026-09-01T04:00:00Z","v":5521053,"vw":270.722515},{"c":268.64,"h":272.5,"l":263.67,"n":111917,"o":268.12,"t":"2026-09-02T04:00:00Z","v":4191671,"vw":267.848842},{"c":264.41,"h":268.65,"l":255.25,"n":113974,"o":266.86,"t":"2026-09-03T04:00:00Z","v":4222618,"vw":263.446781},{"c":281.86,"h":283.8525,"l":264.1,"n":132233,"o":269.69,"t":"2026-09-04T04:00:00Z","v":5045273,"vw":279.806264},{"c":301.88,"h":315.7,"l":281.05,"n":206379,"o":281.05,"t":"2026-09-08T04:00:00Z","v":8705365,"vw":304.466552},{"c":303.48,"h":313.3292,"l":301.86,"n":131872,"o":301.86,"t":"2026-09-09T04:00:00Z","v":5037473,"vw":306.985346},{"c":293.17,"h":309.99,"l":290.26,"n":136320,"o":296.085,"t":"2026-09-10T04:00:00Z","v":5638811,"vw":299.183527},{"c":305.37,"h":312.68,"l":292.51,"n":137927,"o":303.18,"t":"2026-09-11T04:00:00Z","v":7310415,"vw":304.339973},{"c":266.5,"h":284.97,"l":265.49,"n":248129,"o":283.75,"t":"2026-09-14T04:00:00Z","v":9945994,"vw":272.481684},{"c":271.17,"h":279.4995,"l":269.34,"n":109617,"o":271.145,"t":"2026-09-15T04:00:00Z","v":4343476,"vw":273.386562},{"c":289.93,"h":294.5552,"l":278.01,"n":151076,"o":280.56,"t":"2026-09-16T04:00:00Z","v":7545768,"vw":287.553881},{"c":295.98,"h":312.42,"l":290.1,"n":147557,"o":302.91,"t":"2026-09-17T04:00:00Z","v":6559028,"vw":297.921396},{"c":317.36,"h":318.45,"l":302.11,"n":161069,"o":305.73,"t":"2026-09-18T04:00:00Z","v":10172708,"vw":312.721728},{"c":321.52,"h":332.86,"l":316.635,"n":172137,"o":326.48,"t":"2026-09-21T04:00:00Z","v":7588185,"vw":325.333179},{"c":310.39,"h":323.4299,"l":305,"n":180855,"o":310.285,"t":"2026-09-22T04:00:00Z","v":7472111,"vw":311.111511},{"c":300.6,"h":312.2398,"l":298.465,"n":138173,"o":312.12,"t":"2026-09-23T04:00:00Z","v":5711797,"vw":302.074593},{"c":290.61,"h":300.89,"l":290.2,"n":132697,"o":294.9,"t":"2026-09-24T04:00:00Z","v":4999078,"vw":293.236104},{"c":295.83,"h":301.77,"l":290.28,"n":111345,"o":297.92,"t":"2026-09-25T04:00:00Z","v":4699532,"vw":295.986695},{"c":282.45,"h":299.37,"l":275.79,"n":181798,"o":290.08,"t":"2026-09-28T04:00:00Z","v":6888027,"vw":281.40306},{"c":292.21,"h":302.72,"l":285.85,"n":143012,"o":289.925,"t":"2026-09-29T04:00:00Z","v":5673905,"vw":294.620881},{"c":287.81,"h":299.5,"l":282.25,"n":119451,"o":294.66,"t":"2026-09-30T04:00:00Z","v":5358171,"vw":286.151771},{"c":319.19,"h":323.23,"l":286.4166,"n":264941,"o":290,"t":"2026-10-01T04:00:00Z","v":11415302,"vw":313.586571},{"c":337.04,"h":338.36,"l":315.43,"n":210813,"o":316.565,"t":"2026-10-02T04:00:00Z","v":8678313,"vw":332.755923},{"c":333.64,"h":341.76,"l":326.46,"n":119526,"o":340.925,"t":"2026-10-05T04:00:00Z","v":5432092,"vw":332.646663},{"c":338.36,"h":341.3,"l":331.3901,"n":137119,"o":336.21,"t":"2026-10-06T04:00:00Z","v":6424270,"vw":336.342582},{"c":334.56,"h":338.36,"l":316.85,"n":135979,"o":329.1,"t":"2026-10-07T04:00:00Z","v":5554534,"vw":328.029116},{"c":302.35,"h":328.87,"l":298.88,"n":225460,"o":320.44,"t":"2026-10-08T04:00:00Z","v":9290364,"vw":310.100896},{"c":312.62,"h":332.09,"l":302.35,"n":184140,"o":318.5,"t":"2026-10-09T04:00:00Z","v":8115838,"vw":312.296493},{"c":288.02,"h":306,"l":284.1,"n":181864,"o":306,"t":"2026-10-12T04:00:00Z","v":7459711,"vw":291.335235},{"c":289.98,"h":290.53,"l":273.93,"n":150648,"o":277.9,"t":"2026-10-13T04:00:00Z","v":6073432,"vw":283.433211},{"c":263.32,"h":285,"l":261.9,"n":184477,"o":281.13,"t":"2026-10-14T04:00:00Z","v":6858662,"vw":268.765802},{"c":250.6,"h":252.28,"l":235.55,"n":219386,"o":249.835,"t":"2026-10-15T04:00:00Z","v":9183801,"vw":245.141265}],"volatilityBars":[{"c":312.32,"h":313.5,"l":307.73,"n":2878,"o":311.85,"t":"2026-10-09T08:00:00Z","v":57905,"vw":311.88446},{"c":312.9622,"h":313.4,"l":310.89,"n":238,"o":312.73,"t":"2026-10-09T08:15:00Z","v":5730,"vw":312.628471},{"c":313.04,"h":313.33,"l":312.07,"n":138,"o":312.5,"t":"2026-10-09T08:30:00Z","v":3759,"vw":312.909876},{"c":312.92,"h":313.4,"l":312.92,"n":139,"o":313.2,"t":"2026-10-09T08:45:00Z","v":3950,"vw":313.242474},{"c":311.96,"h":312.9,"l":311.85,"n":123,"o":312.9,"t":"2026-10-09T09:00:00Z","v":3839,"vw":312.375919},{"c":312.66,"h":312.66,"l":311.27,"n":258,"o":311.6,"t":"2026-10-09T09:15:00Z","v":15393,"vw":311.915084},{"c":312.9,"h":312.93,"l":312.12,"n":219,"o":312.66,"t":"2026-10-09T09:30:00Z","v":7280,"vw":312.593223},{"c":312.8597,"h":313.4066,"l":312.01,"n":127,"o":312.15,"t":"2026-10-09T09:45:00Z","v":3792,"vw":312.794873},{"c":313.85,"h":314.5,"l":313,"n":203,"o":313.13,"t":"2026-10-09T10:00:00Z","v":6813,"vw":313.829963},{"c":313.43,"h":313.75,"l":313.2,"n":51,"o":313.21,"t":"2026-10-09T10:15:00Z","v":591,"vw":313.55034},{"c":311.86,"h":313.2,"l":311.86,"n":150,"o":313.1,"t":"2026-10-09T10:30:00Z","v":5927,"vw":312.654036},{"c":312.7,"h":313.2612,"l":312.01,"n":44,"o":313.2612,"t":"2026-10-09T10:45:00Z","v":1098,"vw":312.642037},{"c":314,"h":314.49,"l":311.11,"n":678,"o":312.55,"t":"2026-10-09T11:00:00Z","v":23262,"vw":313.059837},{"c":315.66,"h":316.52,"l":313.8636,"n":806,"o":313.99,"t":"2026-10-09T11:15:00Z","v":32093,"vw":315.32939},{"c":317.49,"h":317.99,"l":316,"n":759,"o":316,"t":"2026-10-09T11:30:00Z","v":34528,"vw":316.780943},{"c":316.8,"h":317.59,"l":316.06,"n":519,"o":317.1379,"t":"2026-10-09T11:45:00Z","v":22836,"vw":316.75213},{"c":316.4,"h":317.5,"l":316.15,"n":370,"o":317,"t":"2026-10-09T12:00:00Z","v":22918,"vw":316.685638},{"c":316.83,"h":317.0881,"l":316.06,"n":280,"o":316.2,"t":"2026-10-09T12:15:00Z","v":16034,"vw":316.716002},{"c":316.1,"h":316.98,"l":315.3,"n":942,"o":316.8,"t":"2026-10-09T12:30:00Z","v":42548,"vw":316.329395},{"c":317.75,"h":317.98,"l":316.1,"n":870,"o":316.101,"t":"2026-10-09T12:45:00Z","v":43669,"vw":316.880257},{"c":317.05,"h":318.03,"l":316.1,"n":586,"o":317.84,"t":"2026-10-09T13:00:00Z","v":23544,"vw":317.389431},{"c":318.51,"h":318.88,"l":315.3,"n":1116,"o":317.32,"t":"2026-10-09T13:15:00Z","v":36371,"vw":317.12313},{"c":310.2,"h":332.09,"l":308.5,"n":31083,"o":318.5,"t":"2026-10-09T13:30:00Z","v":1642155,"vw":322.369213},{"c":304.4,"h":311.05,"l":303.8032,"n":18345,"o":310.29,"t":"2026-10-09T13:45:00Z","v":878664,"vw":306.857421},{"c":305,"h":308.49,"l":302.35,"n":12730,"o":304.4,"t":"2026-10-09T14:00:00Z","v":560322,"vw":305.724887},{"c":308.02,"h":308.18,"l":303.3328,"n":8348,"o":304.99,"t":"2026-10-09T14:15:00Z","v":368496,"vw":305.904748},{"c":306.545,"h":309.758,"l":305.11,"n":9700,"o":308.18,"t":"2026-10-09T14:30:00Z","v":456092,"vw":307.415859},{"c":309.86,"h":311.2819,"l":306.4,"n":7088,"o":306.545,"t":"2026-10-09T14:45:00Z","v":334847,"vw":308.959471},{"c":309.83,"h":312.27,"l":309.08,"n":6183,"o":309.74,"t":"2026-10-09T15:00:00Z","v":284601,"vw":310.710419},{"c":309.35,"h":311.94,"l":308.6301,"n":5338,"o":309.691,"t":"2026-10-09T15:15:00Z","v":217600,"vw":310.397014},{"c":310.1,"h":310.71,"l":308.851,"n":3959,"o":309.2643,"t":"2026-10-09T15:30:00Z","v":149648,"vw":309.946412},{"c":308.105,"h":310.54,"l":308.0803,"n":3375,"o":310.12,"t":"2026-10-09T15:45:00Z","v":117767,"vw":309.016699},{"c":307.595,"h":308.591,"l":307.3001,"n":3367,"o":308.05,"t":"2026-10-09T16:00:00Z","v":119975,"vw":307.82475},{"c":309.07,"h":309.1341,"l":306.85,"n":2745,"o":307.52,"t":"2026-10-09T16:15:00Z","v":88261,"vw":307.71991},{"c":309.01,"h":309.7,"l":308.6101,"n":2472,"o":309.07,"t":"2026-10-09T16:30:00Z","v":94932,"vw":309.229739},{"c":310.48,"h":310.51,"l":309.0001,"n":2405,"o":309.1,"t":"2026-10-09T16:45:00Z","v":74494,"vw":309.967156},{"c":310.565,"h":311.3351,"l":309.33,"n":3187,"o":310.47,"t":"2026-10-09T17:00:00Z","v":119962,"vw":310.427972},{"c":310.63,"h":311.845,"l":309.89,"n":3272,"o":310.555,"t":"2026-10-09T17:15:00Z","v":111282,"vw":310.805785},{"c":309.53,"h":310.9,"l":309.36,"n":2917,"o":310.625,"t":"2026-10-09T17:30:00Z","v":112015,"vw":310.20222},{"c":310.135,"h":310.49,"l":309.35,"n":2720,"o":309.53,"t":"2026-10-09T17:45:00Z","v":84987,"vw":309.933415},{"c":311.095,"h":311.61,"l":309.77,"n":2832,"o":310.135,"t":"2026-10-09T18:00:00Z","v":101630,"vw":310.890774},{"c":311.385,"h":311.62,"l":310.39,"n":3027,"o":311.04,"t":"2026-10-09T18:15:00Z","v":100967,"vw":311.134267},{"c":311.16,"h":311.79,"l":310.6,"n":3077,"o":311.45,"t":"2026-10-09T18:30:00Z","v":104551,"vw":311.309129},{"c":311.525,"h":312.93,"l":311.0701,"n":3472,"o":311.1379,"t":"2026-10-09T18:45:00Z","v":124646,"vw":312.062785},{"c":312.505,"h":312.9799,"l":311.3,"n":4111,"o":311.46,"t":"2026-10-09T19:00:00Z","v":132745,"vw":312.043488},{"c":313.6,"h":313.96,"l":312.33,"n":4847,"o":312.505,"t":"2026-10-09T19:15:00Z","v":170081,"vw":313.142025},{"c":313.07,"h":314.45,"l":312.3714,"n":7104,"o":313.6,"t":"2026-10-09T19:30:00Z","v":281597,"vw":313.508488},{"c":312.62,"h":313.3589,"l":311.85,"n":12832,"o":313.13,"t":"2026-10-09T19:45:00Z","v":483381,"vw":312.687247},{"c":312,"h":313,"l":311.8,"n":308,"o":312.62,"t":"2026-10-09T20:00:00Z","v":343166,"vw":312.60825},{"c":311.8,"h":312.23,"l":311.77,"n":177,"o":312.07,"t":"2026-10-09T20:15:00Z","v":4669,"vw":311.98351},{"c":311.85,"h":312.1,"l":311.75,"n":105,"o":311.82,"t":"2026-10-09T20:30:00Z","v":4165,"vw":311.988012},{"c":312.12,"h":312.12,"l":311.82,"n":82,"o":311.99,"t":"2026-10-09T20:45:00Z","v":3366,"vw":311.948592},{"c":312.25,"h":312.49,"l":311.96,"n":70,"o":312.2,"t":"2026-10-09T21:00:00Z","v":2673,"vw":312.222437},{"c":311.89,"h":312.1,"l":311.86,"n":40,"o":312.1,"t":"2026-10-09T21:15:00Z","v":1307,"vw":311.91606},{"c":311.8,"h":311.86,"l":311.52,"n":41,"o":311.86,"t":"2026-10-09T21:30:00Z","v":1193,"vw":311.739435},{"c":311.7886,"h":311.79,"l":311.6,"n":30,"o":311.6549,"t":"2026-10-09T21:45:00Z","v":1065,"vw":311.682298},{"c":311.65,"h":311.65,"l":311.54,"n":62,"o":311.6,"t":"2026-10-09T22:00:00Z","v":1053,"vw":311.605636},{"c":311.3,"h":311.3,"l":311.3,"n":6,"o":311.3,"t":"2026-10-09T22:15:00Z","v":253,"vw":311.3},{"c":311.21,"h":311.4,"l":311.21,"n":46,"o":311.4,"t":"2026-10-09T22:30:00Z","v":1097,"vw":311.326874},{"c":311.3713,"h":311.38,"l":311.2055,"n":46,"o":311.21,"t":"2026-10-09T22:45:00Z","v":1606,"vw":311.27902},{"c":311.49,"h":311.5,"l":311.24,"n":48,"o":311.38,"t":"2026-10-09T23:00:00Z","v":893,"vw":311.361832},{"c":311.4,"h":311.4597,"l":311.24,"n":10,"o":311.24,"t":"2026-10-09T23:15:00Z","v":486,"vw":311.346975},{"c":311.43,"h":311.55,"l":311.27,"n":68,"o":311.27,"t":"2026-10-09T23:30:00Z","v":1524,"vw":311.431775},{"c":311.23,"h":311.54,"l":311.21,"n":68,"o":311.4069,"t":"2026-10-09T23:45:00Z","v":2747,"vw":311.390255},{"c":310.03,"h":314.3,"l":308.85,"n":1399,"o":310.0134,"t":"2026-10-12T08:00:00Z","v":38056,"vw":311.7561},{"c":308.99,"h":310.14,"l":308,"n":122,"o":310.13,"t":"2026-10-12T08:15:00Z","v":2737,"vw":308.747635},{"c":306.1,"h":309.12,"l":306.1,"n":129,"o":309.12,"t":"2026-10-12T08:30:00Z","v":2398,"vw":307.008322},{"c":306.5,"h":306.55,"l":305.73,"n":198,"o":306.01,"t":"2026-10-12T08:45:00Z","v":3666,"vw":306.069626},{"c":307.2,"h":307.66,"l":306.89,"n":79,"o":307.14,"t":"2026-10-12T09:00:00Z","v":1835,"vw":307.13349},{"c":307.4594,"h":307.6,"l":306.8,"n":46,"o":306.8,"t":"2026-10-12T09:15:00Z","v":1776,"vw":307.518072},{"c":307.67,"h":307.67,"l":306.93,"n":86,"o":306.99,"t":"2026-10-12T09:30:00Z","v":1711,"vw":307.115624},{"c":308,"h":308,"l":307.4,"n":23,"o":307.4,"t":"2026-10-12T09:45:00Z","v":884,"vw":307.892401},{"c":306.49,"h":307.5,"l":306.49,"n":43,"o":307.5,"t":"2026-10-12T10:00:00Z","v":2290,"vw":306.817829},{"c":307,"h":308,"l":307,"n":15,"o":307.7,"t":"2026-10-12T10:15:00Z","v":487,"vw":307.633245},{"c":308.15,"h":308.15,"l":307.94,"n":22,"o":307.94,"t":"2026-10-12T10:30:00Z","v":534,"vw":308.029395},{"c":308,"h":308.15,"l":307.9,"n":59,"o":307.9,"t":"2026-10-12T10:45:00Z","v":3606,"vw":307.909563},{"c":305.4255,"h":307.92,"l":305.4,"n":333,"o":307.92,"t":"2026-10-12T11:00:00Z","v":6139,"vw":306.260387},{"c":306.67,"h":306.82,"l":305.67,"n":83,"o":305.67,"t":"2026-10-12T11:15:00Z","v":2128,"vw":306.087215},{"c":305.3,"h":306.78,"l":305.3,"n":195,"o":306.48,"t":"2026-10-12T11:30:00Z","v":4801,"vw":305.754476},{"c":305.4541,"h":306.8,"l":305.36,"n":114,"o":305.8,"t":"2026-10-12T11:45:00Z","v":4009,"vw":306.031428},{"c":306.3,"h":306.3,"l":305.12,"n":108,"o":305.4392,"t":"2026-10-12T12:00:00Z","v":2566,"vw":305.595206},{"c":306.537,"h":306.76,"l":305.52,"n":170,"o":306.6951,"t":"2026-10-12T12:15:00Z","v":4218,"vw":306.2694},{"c":306.4,"h":306.67,"l":305.11,"n":103,"o":305.54,"t":"2026-10-12T12:30:00Z","v":22083,"vw":305.620697},{"c":306.37,"h":307.15,"l":305.65,"n":133,"o":305.6962,"t":"2026-10-12T12:45:00Z","v":2068,"vw":306.454375},{"c":306.7225,"h":307.58,"l":306.3775,"n":264,"o":306.6588,"t":"2026-10-12T13:00:00Z","v":6502,"vw":306.985273},{"c":305.5,"h":306.68,"l":305,"n":558,"o":306.41,"t":"2026-10-12T13:15:00Z","v":17279,"vw":305.288617},{"c":298.37,"h":306,"l":292.36,"n":16625,"o":306,"t":"2026-10-12T13:30:00Z","v":733854,"vw":298.513844},{"c":299.545,"h":301.9995,"l":298.1,"n":7642,"o":298.37,"t":"2026-10-12T13:45:00Z","v":384597,"vw":299.915845},{"c":298.8361,"h":300.8963,"l":294.011,"n":10863,"o":299.85,"t":"2026-10-12T14:00:00Z","v":457732,"vw":296.774349},{"c":296.195,"h":299.3399,"l":295.75,"n":6310,"o":298.8,"t":"2026-10-12T14:15:00Z","v":242687,"vw":297.154877},{"c":296.94,"h":297.24,"l":294.8,"n":5506,"o":296.2616,"t":"2026-10-12T14:30:00Z","v":224725,"vw":296.057443},{"c":295.22,"h":297.04,"l":294.53,"n":5071,"o":296.855,"t":"2026-10-12T14:45:00Z","v":190320,"vw":295.690565},{"c":292.03,"h":295.78,"l":292.03,"n":8003,"o":295.49,"t":"2026-10-12T15:00:00Z","v":287267,"vw":293.713549},{"c":288.27,"h":293.4322,"l":288.13,"n":11563,"o":292.18,"t":"2026-10-12T15:15:00Z","v":418917,"vw":290.90105},{"c":289.3575,"h":290.13,"l":287.5,"n":7490,"o":288.4199,"t":"2026-10-12T15:30:00Z","v":251399,"vw":288.970251},{"c":290.125,"h":290.54,"l":288.76,"n":5643,"o":289.44,"t":"2026-10-12T15:45:00Z","v":175246,"vw":289.73283},{"c":289.63,"h":291.28,"l":289.11,"n":4869,"o":290.05,"t":"2026-10-12T16:00:00Z","v":177420,"vw":290.169459},{"c":287.66,"h":289.82,"l":287.6,"n":5248,"o":289.745,"t":"2026-10-12T16:15:00Z","v":158434,"vw":288.61956},{"c":287.04,"h":288.62,"l":286.95,"n":4738,"o":287.805,"t":"2026-10-12T16:30:00Z","v":124301,"vw":287.683708},{"c":284.735,"h":287.12,"l":284.43,"n":9712,"o":287,"t":"2026-10-12T16:45:00Z","v":375572,"vw":285.596859},{"c":285.2,"h":286.41,"l":284.7,"n":5612,"o":284.82,"t":"2026-10-12T17:00:00Z","v":199687,"vw":285.391703},{"c":285.325,"h":285.552,"l":284.1,"n":5306,"o":285.11,"t":"2026-10-12T17:15:00Z","v":206533,"vw":284.73464},{"c":285.14,"h":285.88,"l":284.85,"n":3726,"o":285.325,"t":"2026-10-12T17:30:00Z","v":148680,"vw":285.366496},{"c":284.99,"h":286,"l":284.95,"n":3510,"o":285.27,"t":"2026-10-12T17:45:00Z","v":105244,"vw":285.433843},{"c":285.475,"h":285.67,"l":284.31,"n":3447,"o":284.99,"t":"2026-10-12T18:00:00Z","v":98725,"vw":284.920819},{"c":286.105,"h":286.1999,"l":285.03,"n":4419,"o":285.535,"t":"2026-10-12T18:15:00Z","v":174570,"vw":285.583584},{"c":286.425,"h":291.1336,"l":285.32,"n":4142,"o":286.01,"t":"2026-10-12T18:30:00Z","v":186214,"vw":287.92226},{"c":284.995,"h":286.56,"l":284.54,"n":4080,"o":286.36,"t":"2026-10-12T18:45:00Z","v":120577,"vw":285.593423},{"c":285.635,"h":285.9974,"l":284.52,"n":3649,"o":284.9925,"t":"2026-10-12T19:00:00Z","v":105234,"vw":285.197029},{"c":286.41,"h":286.45,"l":285.01,"n":3762,"o":285.64,"t":"2026-10-12T19:15:00Z","v":107508,"vw":285.707966},{"c":289.23,"h":289.7431,"l":286.3,"n":7340,"o":286.5,"t":"2026-10-12T19:30:00Z","v":278142,"vw":288.449097},{"c":287.98,"h":289.375,"l":287.8853,"n":14964,"o":289.28,"t":"2026-10-12T19:45:00Z","v":539020,"vw":288.556794},{"c":288.67,"h":289.2,"l":287.86,"n":389,"o":288.02,"t":"2026-10-12T20:00:00Z","v":415845,"vw":288.028571},{"c":288.76,"h":289.1,"l":288.2759,"n":174,"o":288.59,"t":"2026-10-12T20:15:00Z","v":5112,"vw":288.69568},{"c":288.7,"h":288.77,"l":288.02,"n":75,"o":288.77,"t":"2026-10-12T20:30:00Z","v":26883,"vw":288.092393},{"c":288.8933,"h":289.0958,"l":288.4313,"n":92,"o":288.7,"t":"2026-10-12T20:45:00Z","v":6769,"vw":288.825162},{"c":288.47,"h":288.89,"l":288.45,"n":79,"o":288.8047,"t":"2026-10-12T21:00:00Z","v":1469,"vw":288.546868},{"c":287.61,"h":288.34,"l":287.61,"n":155,"o":288.34,"t":"2026-10-12T21:15:00Z","v":2743,"vw":287.868133},{"c":287.69,"h":288.43,"l":287.2216,"n":77,"o":287.7,"t":"2026-10-12T21:30:00Z","v":1849,"vw":287.883208},{"c":287,"h":288,"l":287,"n":118,"o":287.69,"t":"2026-10-12T21:45:00Z","v":3316,"vw":287.139236},{"c":287.99,"h":287.99,"l":287.155,"n":58,"o":287.2,"t":"2026-10-12T22:00:00Z","v":733,"vw":287.313615},{"c":287.9,"h":287.9,"l":287.5,"n":87,"o":287.5,"t":"2026-10-12T22:15:00Z","v":1984,"vw":287.791643},{"c":287.3766,"h":288.06,"l":287.3766,"n":55,"o":287.5,"t":"2026-10-12T22:30:00Z","v":2164,"vw":287.796951},{"c":287.35,"h":287.35,"l":286.85,"n":82,"o":287,"t":"2026-10-12T22:45:00Z","v":7344,"vw":287.104129},{"c":285,"h":287.3497,"l":285,"n":161,"o":287.3,"t":"2026-10-12T23:00:00Z","v":4098,"vw":285.545152},{"c":285.5,"h":285.81,"l":285,"n":182,"o":285.02,"t":"2026-10-12T23:15:00Z","v":4837,"vw":285.132181},{"c":284.14,"h":285.5,"l":284.14,"n":258,"o":285.01,"t":"2026-10-12T23:30:00Z","v":5174,"vw":284.536245},{"c":283.69,"h":284.8649,"l":283,"n":443,"o":284.8649,"t":"2026-10-12T23:45:00Z","v":8470,"vw":283.653434},{"c":285,"h":287.27,"l":280.6,"n":2400,"o":281.97,"t":"2026-10-13T08:00:00Z","v":34223,"vw":283.459712},{"c":286.8,"h":287,"l":284.51,"n":154,"o":284.62,"t":"2026-10-13T08:15:00Z","v":2968,"vw":285.695934},{"c":286.8,"h":287,"l":286.02,"n":131,"o":286.99,"t":"2026-10-13T08:30:00Z","v":4557,"vw":286.414982},{"c":286.85,"h":288,"l":286.1,"n":231,"o":286.8,"t":"2026-10-13T08:45:00Z","v":5280,"vw":286.849875},{"c":285.3,"h":286.34,"l":285.07,"n":112,"o":286.19,"t":"2026-10-13T09:00:00Z","v":4222,"vw":285.97119},{"c":285.9,"h":286.84,"l":285.3,"n":65,"o":286.3,"t":"2026-10-13T09:15:00Z","v":1517,"vw":285.826004},{"c":286.08,"h":286.5,"l":285.83,"n":54,"o":285.9,"t":"2026-10-13T09:30:00Z","v":730,"vw":286.100562},{"c":286,"h":286,"l":285.35,"n":24,"o":285.4,"t":"2026-10-13T09:45:00Z","v":1758,"vw":285.516042},{"c":284.85,"h":286.04,"l":284.85,"n":57,"o":286.04,"t":"2026-10-13T10:00:00Z","v":1741,"vw":285.397411},{"c":284.94,"h":284.94,"l":284.37,"n":53,"o":284.85,"t":"2026-10-13T10:15:00Z","v":1474,"vw":284.786183},{"c":283.9455,"h":284.25,"l":283.85,"n":101,"o":284.03,"t":"2026-10-13T10:30:00Z","v":1386,"vw":284.063207},{"c":283.27,"h":284,"l":283.026,"n":54,"o":283.85,"t":"2026-10-13T10:45:00Z","v":812,"vw":283.517167},{"c":281.81,"h":284,"l":281.42,"n":448,"o":284,"t":"2026-10-13T11:00:00Z","v":24395,"vw":282.038583},{"c":282.01,"h":282.79,"l":281.42,"n":230,"o":281.6,"t":"2026-10-13T11:15:00Z","v":9047,"vw":281.844083},{"c":282.1,"h":282.86,"l":281.6769,"n":129,"o":282.3,"t":"2026-10-13T11:30:00Z","v":6702,"vw":282.137247},{"c":281.85,"h":283.15,"l":281.85,"n":133,"o":282,"t":"2026-10-13T11:45:00Z","v":3032,"vw":282.663658},{"c":281.03,"h":282.15,"l":280.85,"n":350,"o":281.8,"t":"2026-10-13T12:00:00Z","v":4715,"vw":281.423482},{"c":281,"h":281.88,"l":280.289,"n":287,"o":281.88,"t":"2026-10-13T12:15:00Z","v":3902,"vw":280.865824},{"c":281.85,"h":281.85,"l":278.8,"n":1085,"o":280.4,"t":"2026-10-13T12:30:00Z","v":27065,"vw":279.99159},{"c":280,"h":281.51,"l":278.2,"n":646,"o":281.12,"t":"2026-10-13T12:45:00Z","v":30760,"vw":280.510566},{"c":280.2546,"h":281.98,"l":279.68,"n":308,"o":280.89,"t":"2026-10-13T13:00:00Z","v":4984,"vw":280.81976},{"c":276.24,"h":281.2,"l":276.23,"n":1218,"o":280.5,"t":"2026-10-13T13:15:00Z","v":21680,"vw":278.891689},{"c":281.87,"h":282.88,"l":273.93,"n":18578,"o":277.9,"t":"2026-10-13T13:30:00Z","v":945903,"vw":277.453299},{"c":281.97,"h":283.59,"l":278.99,"n":7886,"o":282.24,"t":"2026-10-13T13:45:00Z","v":298341,"vw":281.348034},{"c":285.33,"h":286.07,"l":281.97,"n":7257,"o":282.23,"t":"2026-10-13T14:00:00Z","v":266189,"vw":284.077236},{"c":280,"h":285.71,"l":279.4064,"n":5972,"o":285.35,"t":"2026-10-13T14:15:00Z","v":233173,"vw":282.128184},{"c":281.64,"h":282.4642,"l":279,"n":6237,"o":280.265,"t":"2026-10-13T14:30:00Z","v":258754,"vw":281.165345},{"c":280.28,"h":282.2899,"l":279.28,"n":6017,"o":281.64,"t":"2026-10-13T14:45:00Z","v":201731,"vw":280.763846},{"c":280.92,"h":281.25,"l":279.77,"n":4568,"o":280.14,"t":"2026-10-13T15:00:00Z","v":136334,"vw":280.498266},{"c":279,"h":281.2025,"l":278.9571,"n":4681,"o":280.87,"t":"2026-10-13T15:15:00Z","v":127695,"vw":280.273508},{"c":278.76,"h":279.1421,"l":277.71,"n":5430,"o":278.946,"t":"2026-10-13T15:30:00Z","v":167142,"vw":278.480982},{"c":282.285,"h":282.58,"l":278.05,"n":4896,"o":278.99,"t":"2026-10-13T15:45:00Z","v":196866,"vw":280.44896},{"c":283.2,"h":283.59,"l":281.8652,"n":4447,"o":282.285,"t":"2026-10-13T16:00:00Z","v":169386,"vw":283.008983},{"c":287.5425,"h":287.86,"l":283.02,"n":5444,"o":283.22,"t":"2026-10-13T16:15:00Z","v":277792,"vw":285.321962},{"c":285.96,"h":288.55,"l":285.5996,"n":4526,"o":287.515,"t":"2026-10-13T16:30:00Z","v":190585,"vw":286.835198},{"c":284.23,"h":286.2103,"l":284.0701,"n":3835,"o":286,"t":"2026-10-13T16:45:00Z","v":140978,"vw":285.248812},{"c":283.9,"h":284.39,"l":283.5,"n":3216,"o":284.14,"t":"2026-10-13T17:00:00Z","v":129980,"vw":283.886744},{"c":284.815,"h":284.99,"l":283.65,"n":2743,"o":283.895,"t":"2026-10-13T17:15:00Z","v":104717,"vw":284.219927},{"c":286.37,"h":286.58,"l":284.3,"n":3144,"o":284.67,"t":"2026-10-13T17:30:00Z","v":110499,"vw":285.657757},{"c":286.25,"h":286.44,"l":284.88,"n":2570,"o":286.37,"t":"2026-10-13T17:45:00Z","v":81817,"vw":285.792826},{"c":287.81,"h":287.97,"l":285.9401,"n":3468,"o":286.26,"t":"2026-10-13T18:00:00Z","v":150059,"vw":287.093291},{"c":288.04,"h":288.5752,"l":287.43,"n":3364,"o":287.88,"t":"2026-10-13T18:15:00Z","v":127580,"vw":287.982207},{"c":286.95,"h":288.34,"l":286.77,"n":3215,"o":288.035,"t":"2026-10-13T18:30:00Z","v":121589,"vw":287.427982},{"c":286.105,"h":287.115,"l":285.8901,"n":2987,"o":286.98,"t":"2026-10-13T18:45:00Z","v":104597,"vw":286.572092},{"c":285.815,"h":286.31,"l":284.8609,"n":3247,"o":286,"t":"2026-10-13T19:00:00Z","v":147399,"vw":285.666117},{"c":286.55,"h":286.985,"l":285.5601,"n":3595,"o":285.815,"t":"2026-10-13T19:15:00Z","v":142606,"vw":286.291533},{"c":287.46,"h":287.98,"l":286.48,"n":4862,"o":286.595,"t":"2026-10-13T19:30:00Z","v":160133,"vw":287.335651},{"c":290.04,"h":290.53,"l":287.17,"n":13243,"o":287.32,"t":"2026-10-13T19:45:00Z","v":416786,"vw":289.291485},{"c":291.05,"h":291.15,"l":288.85,"n":410,"o":290.06,"t":"2026-10-13T20:00:00Z","v":414420,"vw":290.001172},{"c":289.9,"h":291.15,"l":289.4043,"n":166,"o":291.0958,"t":"2026-10-13T20:15:00Z","v":6061,"vw":290.204401},{"c":290.8026,"h":290.8026,"l":289.38,"n":96,"o":289.98,"t":"2026-10-13T20:30:00Z","v":2475,"vw":290.087543},{"c":290.195,"h":290.8,"l":290.195,"n":50,"o":290.5,"t":"2026-10-13T20:45:00Z","v":1822,"vw":290.740423},{"c":290.7,"h":290.876,"l":290.2922,"n":31,"o":290.7,"t":"2026-10-13T21:00:00Z","v":2013,"vw":290.560848},{"c":291,"h":291.0724,"l":290.8,"n":62,"o":290.84,"t":"2026-10-13T21:15:00Z","v":1609,"vw":290.930577},{"c":291.5,"h":291.5,"l":290.84,"n":65,"o":291.1,"t":"2026-10-13T21:30:00Z","v":1746,"vw":291.240242},{"c":291,"h":291.55,"l":290.02,"n":47,"o":291.13,"t":"2026-10-13T21:45:00Z","v":1359,"vw":290.843222},{"c":291.2,"h":291.245,"l":290.8,"n":23,"o":290.8,"t":"2026-10-13T22:00:00Z","v":1851,"vw":291.169875},{"c":291.3278,"h":291.3278,"l":290.97,"n":23,"o":291,"t":"2026-10-13T22:15:00Z","v":379,"vw":291.104681},{"c":291.33,"h":291.55,"l":291.33,"n":49,"o":291.3345,"t":"2026-10-13T22:30:00Z","v":1233,"vw":291.426812},{"c":290.97,"h":291.56,"l":290.97,"n":31,"o":291.56,"t":"2026-10-13T22:45:00Z","v":371,"vw":291.215241},{"c":291.3126,"h":291.96,"l":290.97,"n":51,"o":291.96,"t":"2026-10-13T23:00:00Z","v":1323,"vw":291.298862},{"c":290.5,"h":290.52,"l":290.2,"n":64,"o":290.52,"t":"2026-10-13T23:15:00Z","v":1295,"vw":290.441117},{"c":290.42,"h":290.5,"l":290.42,"n":16,"o":290.5,"t":"2026-10-13T23:30:00Z","v":181,"vw":290.469697},{"c":290.02,"h":290.8466,"l":290,"n":32,"o":290,"t":"2026-10-13T23:45:00Z","v":470,"vw":290.317041},{"c":289.88,"h":292.04,"l":285.3,"n":1671,"o":289.06,"t":"2026-10-14T08:00:00Z","v":25949,"vw":287.693784},{"c":289.5,"h":290.21,"l":289.01,"n":114,"o":290.14,"t":"2026-10-14T08:15:00Z","v":3859,"vw":289.745165},{"c":287.5,"h":289,"l":287.18,"n":45,"o":289,"t":"2026-10-14T08:30:00Z","v":1560,"vw":288.45202},{"c":286.85,"h":287.68,"l":286.85,"n":66,"o":287.5,"t":"2026-10-14T08:45:00Z","v":745,"vw":287.29459},{"c":286.8,"h":287,"l":286.35,"n":41,"o":286.41,"t":"2026-10-14T09:00:00Z","v":1504,"vw":286.594735},{"c":285.77,"h":287.49,"l":285.77,"n":82,"o":287.07,"t":"2026-10-14T09:15:00Z","v":1147,"vw":286.410469},{"c":287.14,"h":287.14,"l":286.26,"n":30,"o":286.26,"t":"2026-10-14T09:30:00Z","v":605,"vw":286.850278},{"c":287.14,"h":287.14,"l":286.98,"n":15,"o":286.98,"t":"2026-10-14T09:45:00Z","v":373,"vw":287.083195},{"c":287.15,"h":287.15,"l":286.5338,"n":15,"o":286.98,"t":"2026-10-14T10:00:00Z","v":520,"vw":286.931178},{"c":287.44,"h":287.44,"l":287.44,"n":4,"o":287.44,"t":"2026-10-14T10:15:00Z","v":104,"vw":287.44},{"c":286.65,"h":287.05,"l":286.64,"n":33,"o":287.05,"t":"2026-10-14T10:30:00Z","v":760,"vw":286.883619},{"c":286.78,"h":286.99,"l":286.3,"n":15,"o":286.99,"t":"2026-10-14T10:45:00Z","v":475,"vw":286.741364},{"c":285.3575,"h":286.98,"l":284.2,"n":260,"o":286.95,"t":"2026-10-14T11:00:00Z","v":6987,"vw":285.252082},{"c":285.2,"h":285.4,"l":285,"n":65,"o":285.4,"t":"2026-10-14T11:15:00Z","v":1044,"vw":285.20595},{"c":284.91,"h":285.158,"l":284.91,"n":34,"o":285.158,"t":"2026-10-14T11:30:00Z","v":608,"vw":285.039846},{"c":285.48,"h":285.5,"l":285.15,"n":27,"o":285.49,"t":"2026-10-14T11:45:00Z","v":1125,"vw":285.438335},{"c":286.5,"h":286.9504,"l":284.71,"n":142,"o":284.71,"t":"2026-10-14T12:00:00Z","v":1589,"vw":286.273275},{"c":287.18,"h":287.18,"l":286.3,"n":70,"o":286.5,"t":"2026-10-14T12:15:00Z","v":2403,"vw":286.632825},{"c":282.13,"h":286.3,"l":281.06,"n":913,"o":286.3,"t":"2026-10-14T12:30:00Z","v":18670,"vw":282.554243},{"c":280.51,"h":283.15,"l":280.51,"n":515,"o":282.1569,"t":"2026-10-14T12:45:00Z","v":14748,"vw":282.119332},{"c":281.25,"h":281.7,"l":280.51,"n":344,"o":280.51,"t":"2026-10-14T13:00:00Z","v":21804,"vw":280.933699},{"c":279.71,"h":281.01,"l":278.8,"n":1364,"o":281.01,"t":"2026-10-14T13:15:00Z","v":39531,"vw":279.775765},{"c":279.0056,"h":285,"l":278.08,"n":6668,"o":280.22,"t":"2026-10-14T13:30:00Z","v":280274,"vw":280.915545},{"c":275.7,"h":280.56,"l":275.6001,"n":7205,"o":279.38,"t":"2026-10-14T13:45:00Z","v":227835,"vw":277.844706},{"c":277.87,"h":279.75,"l":275.5,"n":5648,"o":275.6,"t":"2026-10-14T14:00:00Z","v":213606,"vw":277.649745},{"c":276.41,"h":279.0561,"l":274.94,"n":7370,"o":277.99,"t":"2026-10-14T14:15:00Z","v":263759,"vw":276.830426},{"c":277.915,"h":278.36,"l":275.68,"n":4363,"o":276.47,"t":"2026-10-14T14:30:00Z","v":148432,"vw":277.012684},{"c":276.01,"h":278.05,"l":274.32,"n":7314,"o":277.69,"t":"2026-10-14T14:45:00Z","v":290105,"vw":276.168738},{"c":272.59,"h":276.01,"l":272.1,"n":7993,"o":276,"t":"2026-10-14T15:00:00Z","v":233923,"vw":273.491105},{"c":271.78,"h":273.37,"l":271.14,"n":6657,"o":272.4,"t":"2026-10-14T15:15:00Z","v":203971,"vw":272.15027},{"c":269.4,"h":272.5,"l":269.09,"n":10760,"o":271.77,"t":"2026-10-14T15:30:00Z","v":320900,"vw":270.513276},{"c":268.91,"h":270.05,"l":268.6,"n":7185,"o":269.405,"t":"2026-10-14T15:45:00Z","v":281162,"vw":269.350069},{"c":267.1,"h":269.6,"l":266.8709,"n":7494,"o":268.91,"t":"2026-10-14T16:00:00Z","v":263982,"vw":267.998766},{"c":266.575,"h":268,"l":265.6501,"n":8322,"o":266.99,"t":"2026-10-14T16:15:00Z","v":352812,"vw":266.761407},{"c":267.22,"h":267.61,"l":265.75,"n":4734,"o":266.608,"t":"2026-10-14T16:30:00Z","v":177367,"vw":266.956597},{"c":267.57,"h":268,"l":266.225,"n":5177,"o":267.22,"t":"2026-10-14T16:45:00Z","v":178437,"vw":267.057896},{"c":266.485,"h":267.99,"l":266,"n":4229,"o":267.59,"t":"2026-10-14T17:00:00Z","v":143000,"vw":266.825367},{"c":264.52,"h":266.83,"l":264.28,"n":7897,"o":266.485,"t":"2026-10-14T17:15:00Z","v":237317,"vw":265.587875},{"c":264.49,"h":264.95,"l":263.66,"n":4585,"o":264.43,"t":"2026-10-14T17:30:00Z","v":153583,"vw":264.307358},{"c":262.63,"h":264.44,"l":262.22,"n":6342,"o":264.35,"t":"2026-10-14T17:45:00Z","v":198554,"vw":263.182033},{"c":264.51,"h":264.63,"l":261.9,"n":4449,"o":262.535,"t":"2026-10-14T18:00:00Z","v":147994,"vw":263.163396},{"c":263.0043,"h":264.68,"l":262.66,"n":4270,"o":264.43,"t":"2026-10-14T18:15:00Z","v":145118,"vw":263.792984},{"c":262.905,"h":263.41,"l":262.48,"n":4057,"o":263.18,"t":"2026-10-14T18:30:00Z","v":124947,"vw":262.90911},{"c":262.8,"h":263.63,"l":262.48,"n":3704,"o":262.79,"t":"2026-10-14T18:45:00Z","v":182095,"vw":263.103686},{"c":262.68,"h":263.3055,"l":262.1,"n":4731,"o":262.93,"t":"2026-10-14T19:00:00Z","v":165272,"vw":262.706437},{"c":264.875,"h":265.08,"l":261.955,"n":6209,"o":262.6,"t":"2026-10-14T19:15:00Z","v":240371,"vw":263.735169},{"c":265.315,"h":266.1,"l":264.41,"n":6513,"o":264.81,"t":"2026-10-14T19:30:00Z","v":290615,"vw":265.437196},{"c":263.17,"h":265.38,"l":262.76,"n":16341,"o":265.315,"t":"2026-10-14T19:45:00Z","v":617450,"vw":263.868167},{"c":263.14,"h":264.3163,"l":263.01,"n":606,"o":263.32,"t":"2026-10-14T20:00:00Z","v":456719,"vw":263.330718},{"c":263.5,"h":263.8,"l":263,"n":415,"o":263.1152,"t":"2026-10-14T20:15:00Z","v":8033,"vw":263.36909},{"c":264.35,"h":264.5,"l":263.73,"n":485,"o":263.73,"t":"2026-10-14T20:30:00Z","v":12306,"vw":264.128791},{"c":264.27,"h":264.99,"l":264,"n":297,"o":264.8359,"t":"2026-10-14T20:45:00Z","v":9041,"vw":264.105598},{"c":264.03,"h":264.99,"l":264.03,"n":246,"o":264.2683,"t":"2026-10-14T21:00:00Z","v":4109,"vw":264.412108},{"c":264.1987,"h":265.03,"l":264,"n":251,"o":264.57,"t":"2026-10-14T21:15:00Z","v":6380,"vw":264.409944},{"c":264.01,"h":264.2659,"l":263.8,"n":481,"o":264.19,"t":"2026-10-14T21:30:00Z","v":15019,"vw":264.006859},{"c":264.93,"h":264.93,"l":264,"n":234,"o":264.0315,"t":"2026-10-14T21:45:00Z","v":7837,"vw":264.090265},{"c":262.45,"h":266,"l":262.31,"n":673,"o":265.15,"t":"2026-10-14T22:00:00Z","v":18405,"vw":263.717402},{"c":261.5745,"h":263.98,"l":261.21,"n":483,"o":262.45,"t":"2026-10-14T22:15:00Z","v":9163,"vw":262.060412},{"c":259,"h":262.8531,"l":258.3,"n":1227,"o":261.6028,"t":"2026-10-14T22:30:00Z","v":19454,"vw":260.047369},{"c":260,"h":260.56,"l":258.51,"n":303,"o":259.1,"t":"2026-10-14T22:45:00Z","v":8093,"vw":259.662958},{"c":260,"h":260.68,"l":259,"n":278,"o":259.5,"t":"2026-10-14T23:00:00Z","v":10564,"vw":259.660422},{"c":258.86,"h":259.61,"l":257.98,"n":485,"o":259.61,"t":"2026-10-14T23:15:00Z","v":11624,"vw":258.512876},{"c":258.314,"h":258.7,"l":257.51,"n":323,"o":258.7,"t":"2026-10-14T23:30:00Z","v":8895,"vw":258.153462},{"c":258,"h":258.97,"l":257.5103,"n":356,"o":257.75,"t":"2026-10-14T23:45:00Z","v":14163,"vw":258.216288},{"c":252.4,"h":260,"l":252,"n":2887,"o":255.3,"t":"2026-10-15T08:00:00Z","v":50381,"vw":255.948556},{"c":253,"h":253.96,"l":252.01,"n":262,"o":252.01,"t":"2026-10-15T08:15:00Z","v":5694,"vw":252.779948},{"c":253.51,"h":253.7,"l":252.5,"n":126,"o":252.79,"t":"2026-10-15T08:30:00Z","v":2729,"vw":253.109549},{"c":254.99,"h":255.15,"l":253.3,"n":223,"o":253.31,"t":"2026-10-15T08:45:00Z","v":3062,"vw":254.561731},{"c":256.21,"h":256.67,"l":254.85,"n":101,"o":255.2,"t":"2026-10-15T09:00:00Z","v":2580,"vw":255.583382},{"c":254.85,"h":255.89,"l":254.85,"n":123,"o":255.89,"t":"2026-10-15T09:15:00Z","v":2801,"vw":255.55677},{"c":254.199,"h":254.63,"l":254.1374,"n":21,"o":254.63,"t":"2026-10-15T09:30:00Z","v":592,"vw":254.26062},{"c":253.97,"h":254.44,"l":253.7,"n":109,"o":254.09,"t":"2026-10-15T09:45:00Z","v":3903,"vw":254.130399},{"c":253.3,"h":254,"l":253.2,"n":110,"o":254,"t":"2026-10-15T10:00:00Z","v":2940,"vw":253.405124},{"c":254.4496,"h":254.5,"l":253.4,"n":175,"o":254.38,"t":"2026-10-15T10:15:00Z","v":1336,"vw":254.28975},{"c":252.99,"h":253.68,"l":252.86,"n":229,"o":253.4,"t":"2026-10-15T10:30:00Z","v":5702,"vw":253.15636},{"c":251,"h":252.99,"l":250.93,"n":342,"o":252.8,"t":"2026-10-15T10:45:00Z","v":7181,"vw":251.859167},{"c":250,"h":251.845,"l":248.3,"n":1494,"o":251.35,"t":"2026-10-15T11:00:00Z","v":27979,"vw":249.81404},{"c":251.26,"h":251.9183,"l":249.6086,"n":344,"o":250.19,"t":"2026-10-15T11:15:00Z","v":9784,"vw":250.574173},{"c":253.01,"h":253.5679,"l":250.6179,"n":402,"o":251.7267,"t":"2026-10-15T11:30:00Z","v":11235,"vw":252.208848},{"c":251.18,"h":253.4,"l":251.18,"n":341,"o":252.252,"t":"2026-10-15T11:45:00Z","v":9858,"vw":252.107835},{"c":251.3,"h":251.86,"l":250.6244,"n":244,"o":251.13,"t":"2026-10-15T12:00:00Z","v":6124,"vw":251.118106},{"c":252.8,"h":253,"l":251.2,"n":294,"o":251.24,"t":"2026-10-15T12:15:00Z","v":7872,"vw":251.947995},{"c":250.596,"h":252.35,"l":249.52,"n":690,"o":252.35,"t":"2026-10-15T12:30:00Z","v":20454,"vw":251.019079},{"c":250.78,"h":263.32,"l":249.89,"n":504,"o":251.11,"t":"2026-10-15T12:45:00Z","v":15586,"vw":252.468811},{"c":250.19,"h":251.12,"l":249.85,"n":484,"o":250.85,"t":"2026-10-15T13:00:00Z","v":14386,"vw":250.227497},{"c":249.89,"h":250.86,"l":249.49,"n":697,"o":250.3,"t":"2026-10-15T13:15:00Z","v":16648,"vw":250.252758},{"c":244.77,"h":250.1,"l":239.5,"n":21777,"o":249.835,"t":"2026-10-15T13:30:00Z","v":954787,"vw":244.749236},{"c":236.44,"h":245.06,"l":235.55,"n":20255,"o":243.99,"t":"2026-10-15T13:45:00Z","v":866247,"vw":239.495136},{"c":238.86,"h":242.76,"l":235.88,"n":16351,"o":236.47,"t":"2026-10-15T14:00:00Z","v":730138,"vw":238.63415},{"c":242.4,"h":243.67,"l":238.61,"n":9617,"o":239.004,"t":"2026-10-15T14:15:00Z","v":338184,"vw":241.63861},{"c":245.315,"h":245.61,"l":240.28,"n":9470,"o":242.21,"t":"2026-10-15T14:30:00Z","v":386116,"vw":243.512524},{"c":245.94,"h":246.5,"l":242.8,"n":9871,"o":245.32,"t":"2026-10-15T14:45:00Z","v":435411,"vw":244.794856},{"c":247.85,"h":248.07,"l":243,"n":9024,"o":246.05,"t":"2026-10-15T15:00:00Z","v":399107,"vw":244.942292},{"c":245.6,"h":249,"l":245.13,"n":9173,"o":247.97,"t":"2026-10-15T15:15:00Z","v":386486,"vw":247.188381},{"c":245.755,"h":246.7099,"l":244.55,"n":7607,"o":245.61,"t":"2026-10-15T15:30:00Z","v":332133,"vw":245.704568},{"c":246.48,"h":246.76,"l":244.8,"n":6196,"o":245.7551,"t":"2026-10-15T15:45:00Z","v":252444,"vw":245.75817},{"c":245.08,"h":247.4499,"l":244.66,"n":5707,"o":246.53,"t":"2026-10-15T16:00:00Z","v":202249,"vw":245.554185},{"c":244.7,"h":245.17,"l":243.84,"n":4881,"o":245.02,"t":"2026-10-15T16:15:00Z","v":182436,"vw":244.671846},{"c":245,"h":245.98,"l":244.02,"n":4632,"o":244.715,"t":"2026-10-15T16:30:00Z","v":176946,"vw":244.865567},{"c":244.225,"h":245.47,"l":244,"n":3071,"o":245.01,"t":"2026-10-15T16:45:00Z","v":101915,"vw":244.630315},{"c":243.86,"h":244.78,"l":243.86,"n":2287,"o":244.5,"t":"2026-10-15T18:00:00Z","v":103800,"vw":244.311847},{"c":243.665,"h":244.9599,"l":243.215,"n":5531,"o":244,"t":"2026-10-15T18:15:00Z","v":231311,"vw":244.090009},{"c":244.33,"h":244.65,"l":242.94,"n":4972,"o":243.59,"t":"2026-10-15T18:30:00Z","v":190165,"vw":243.53796},{"c":245.475,"h":245.675,"l":244,"n":4437,"o":244.36,"t":"2026-10-15T18:45:00Z","v":121593,"vw":244.651194},{"c":248.74,"h":248.95,"l":245.28,"n":6669,"o":245.4914,"t":"2026-10-15T19:00:00Z","v":224806,"vw":246.957101},{"c":250.84,"h":252.28,"l":248.83,"n":9536,"o":248.84,"t":"2026-10-15T19:15:00Z","v":398750,"vw":250.941383},{"c":249.2301,"h":251.495,"l":249.14,"n":8959,"o":250.83,"t":"2026-10-15T19:30:00Z","v":328307,"vw":250.356254},{"c":250.53,"h":251.32,"l":249.24,"n":23972,"o":249.24,"t":"2026-10-15T19:45:00Z","v":909811,"vw":250.138727},{"c":251.8831,"h":252,"l":249.81,"n":415,"o":250.6,"t":"2026-10-15T20:00:00Z","v":460702,"vw":250.613032},{"c":252.36,"h":252.36,"l":250.6,"n":216,"o":251.78,"t":"2026-10-15T20:15:00Z","v":106318,"vw":250.662062},{"c":252.81,"h":253.5,"l":250.1,"n":503,"o":252.3,"t":"2026-10-15T20:30:00Z","v":14200,"vw":252.681943},{"c":251,"h":253.45,"l":250.85,"n":318,"o":252.81,"t":"2026-10-15T20:45:00Z","v":7032,"vw":252.721738},{"c":250.3062,"h":251.1,"l":247.6,"n":860,"o":251.1,"t":"2026-10-15T21:00:00Z","v":11562,"vw":249.464223},{"c":252.5,"h":252.88,"l":250.1,"n":177,"o":250.5,"t":"2026-10-15T21:15:00Z","v":6368,"vw":251.980225},{"c":252.41,"h":252.49,"l":251.84,"n":81,"o":251.92,"t":"2026-10-15T21:30:00Z","v":3948,"vw":252.197706},{"c":252.6,"h":253,"l":252.41,"n":71,"o":252.41,"t":"2026-10-15T21:45:00Z","v":1684,"vw":252.797449},{"c":253.3184,"h":254.8,"l":252.678,"n":202,"o":252.8,"t":"2026-10-15T22:00:00Z","v":4490,"vw":253.382908},{"c":253.4,"h":254.4,"l":253.0001,"n":92,"o":254.1,"t":"2026-10-15T22:15:00Z","v":3894,"vw":253.794542},{"c":253,"h":253.43,"l":251.86,"n":192,"o":253.3,"t":"2026-10-15T22:30:00Z","v":7308,"vw":252.469526},{"c":252.55,"h":253.4,"l":252.16,"n":92,"o":253.4,"t":"2026-10-15T22:45:00Z","v":1877,"vw":252.982052},{"c":252.65,"h":252.65,"l":251.91,"n":93,"o":252.1446,"t":"2026-10-15T23:00:00Z","v":2775,"vw":252.255897},{"c":251.53,"h":253,"l":251.41,"n":104,"o":252.66,"t":"2026-10-15T23:15:00Z","v":3370,"vw":252.40393},{"c":250.09,"h":251.71,"l":250,"n":270,"o":251.71,"t":"2026-10-15T23:30:00Z","v":6385,"vw":250.789848},{"c":250.61,"h":250.66,"l":249.0601,"n":173,"o":250,"t":"2026-10-15T23:45:00Z","v":5266,"vw":250.1602}],"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":2.15,"strike":328.6249702413026,"iv":4.216787739158226,"gamma":0.003573115728883745,"theta":-5.459014002577138,"vega":0.020465559277343108,"rho":0.000495037493673672,"breakevenPct":31.987937528950397},{"delta":0.15,"premium":0.9625942684766213,"strike":264.24962292609354,"iv":0.9488316742081447,"gamma":0.01848054298642534,"theta":-1.4499411764705883,"vega":0.03035128205128205,"rho":0.0006398938897081821,"breakevenPct":5.826669803507481},{"delta":0.2,"premium":1.4282511210762332,"strike":262.2982062780269,"iv":0.999706726457399,"gamma":0.021298654708520184,"theta":-1.8383766816143499,"vega":0.03667130044843049,"rho":0.0008981254541466521,"breakevenPct":5.233812457245563},{"delta":0.25,"premium":1.8392857142857144,"strike":259.64285714285717,"iv":0.9617571428571429,"gamma":0.025142857142857144,"theta":-2.0061285714285715,"vega":0.041614285714285715,"rho":0.0011716485689872952,"breakevenPct":4.338271759763315},{"delta":0.3,"premium":2.3353174603174605,"strike":257.6587301587302,"iv":0.9592968253968254,"gamma":0.0276031746031746,"theta":-2.1929539682539683,"vega":0.04558253968253968,"rho":0.00145055169642912,"breakevenPct":3.744482510293925},{"delta":0.35,"premium":2.882834757834758,"strike":255.86182336182335,"iv":0.9555615384615385,"gamma":0.029438176638176636,"theta":-2.3205410256410257,"vega":0.04839002849002849,"rho":0.0017357837525712192,"breakevenPct":3.2459431465855677},{"delta":0.4,"premium":3.485500650195059,"strike":254.16124837451235,"iv":0.9548407022106632,"gamma":0.030702600780234072,"theta":-2.4191542262678802,"vega":0.05043810143042913,"rho":0.0020231782661566063,"breakevenPct":2.807848459641425},{"delta":0.45,"premium":4.135695708712614,"strike":252.53576072821846,"iv":0.9570513654096229,"gamma":0.03148283485045514,"theta":-2.49542210663199,"vega":0.05186853055916775,"rho":0.002312084919384462,"breakevenPct":2.418680993149133},{"delta":0.5,"premium":4.860037878787879,"strike":250.9564393939394,"iv":0.9539511363636363,"gamma":0.0317469696969697,"theta":-2.4973469696969697,"vega":0.052085227272727276,"rho":0.0026010971642118244,"breakevenPct":2.0775217560062478},{"delta":0.55,"premium":5.792500000000001,"strike":249.31597222222223,"iv":0.9750106944444445,"gamma":0.030942361111111108,"theta":-2.5355593055555556,"vega":0.05176222222222222,"rho":0.00288555082534988,"breakevenPct":1.7950090667659768},{"delta":0.6,"premium":7.0425,"strike":247.57986111111111,"iv":1.0334134722222224,"gamma":0.028511805555555554,"theta":-2.632156527777778,"vega":0.05065111111111111,"rho":0.003162989407477681,"breakevenPct":1.6010379119393048},{"delta":0.65,"premium":7.948418972332016,"strike":245.92885375494072,"iv":1.01039604743083,"gamma":0.027834387351778657,"theta":-2.460820158102767,"vega":0.04833754940711462,"rho":0.003443686996186193,"breakevenPct":1.303727994602252},{"delta":0.7,"premium":9.188020833333331,"strike":244.05381944444446,"iv":1.014275,"gamma":0.026099652777777784,"theta":-2.32079375,"vega":0.045448263888888896,"rho":0.0037142061144772643,"breakevenPct":1.0501736873140577},{"delta":0.75,"premium":10.527001703577513,"strike":242.1976149914821,"iv":1.0165105621805792,"gamma":0.023558091993185693,"theta":-2.137389097103918,"vega":0.04136388415672913,"rho":0.003974688996295234,"breakevenPct":0.8437878357047265},{"delta":0.8,"premium":10.97419080068143,"strike":241.1328790459966,"iv":0.9140829642248722,"gamma":0.022706303236797273,"theta":-1.700378875638841,"vega":0.03595502555366269,"rho":0.0042435765213565445,"breakevenPct":0.59737035500499},{"delta":0.85,"premium":11.421379897785348,"strike":240.06814310051107,"iv":0.8116553662691652,"gamma":0.021854514480408857,"theta":-1.2633686541737648,"vega":0.03054616695059625,"rho":0.004512464046417855,"breakevenPct":0.35095287430525424},{"delta":0.9,"premium":22.370232146685495,"strike":229.06313505631815,"iv":1.3539661655614468,"gamma":0.010552665488332898,"theta":-1.4625723117412568,"vega":0.021572877806157152,"rho":0.004487930370041906,"breakevenPct":0.32854523083820114}],"put":[{"delta":0.1,"premium":0.637891282129815,"strike":234.475608862516,"iv":1.0217551062731776,"gamma":0.013597403378572927,"theta":-1.1659391493303435,"vega":0.023028805945061126,"rho":-0.0004213658292969217,"breakevenPct":6.692583065166527},{"delta":0.15,"premium":1.123773416592328,"strike":237.21677074041034,"iv":1.0233299732381802,"gamma":0.01675914362176628,"theta":-1.5340049955396966,"vega":0.02975031222123104,"rho":-0.0006968429952127187,"breakevenPct":5.792666963082875},{"delta":0.2,"premium":1.6255575379125782,"strike":239.44692239072256,"iv":1.0656136485281,"gamma":0.019836752899197146,"theta":-1.9410522747546832,"vega":0.03644076717216771,"rho":-0.0009738225588436643,"breakevenPct":5.103002732209418},{"delta":0.25,"premium":2.1057768924302787,"strike":241.87250996015936,"iv":1.0464394422310757,"gamma":0.023146613545816732,"theta":-2.1670836653386454,"vega":0.0416203187250996,"rho":-0.0012649732825437878,"breakevenPct":4.326749504118322},{"delta":0.3,"premium":2.672299382716049,"strike":243.9429012345679,"iv":1.0354033950617283,"gamma":0.025500617283950616,"theta":-2.3426703703703704,"vega":0.04545493827160493,"rho":-0.001569218192338778,"breakevenPct":3.726666193746522},{"delta":0.35,"premium":3.267060561299852,"strike":245.83456425406203,"iv":1.0242847858197932,"gamma":0.02746794682422452,"theta":-2.4684410635155096,"vega":0.048434859675036926,"rho":-0.0018791295251800837,"breakevenPct":3.2091681526027815},{"delta":0.4,"premium":3.8654205607476637,"strike":247.66355140186917,"iv":1.0020317757009347,"gamma":0.029317757009345795,"theta":-2.5249943925233644,"vega":0.05061121495327103,"rho":-0.0021929721603046143,"breakevenPct":2.7181154618245595},{"delta":0.45,"premium":4.532977303070761,"strike":249.3324432576769,"iv":0.9850090787716955,"gamma":0.03051935914552737,"theta":-2.5351412550066756,"vega":0.0517460614152203,"rho":-0.0025114246665931404,"breakevenPct":2.3185563406862784},{"delta":0.5,"premium":5.6096590909090915,"strike":251.0653409090909,"iv":1.0255011363636364,"gamma":0.029636363636363634,"theta":-2.658944318181818,"vega":0.052157386363636364,"rho":-0.0028391402306488654,"breakevenPct":2.0567089030039494},{"delta":0.55,"premium":6.836434108527133,"strike":252.81007751937986,"iv":1.0795255813953488,"gamma":0.027924031007751936,"theta":-2.782035658914728,"vega":0.05183953488372093,"rho":-0.0031701053679152945,"breakevenPct":1.850028565957979},{"delta":0.6,"premium":7.54702842377261,"strike":254.4250645994832,"iv":1.0291379844961241,"gamma":0.02857002583979328,"theta":-2.5832630490956077,"vega":0.05048294573643411,"rho":-0.0034887577692632363,"breakevenPct":1.4891519988386044},{"delta":0.65,"premium":8.364205256570713,"strike":256.00750938673343,"iv":0.98689887359199,"gamma":0.028477596996245306,"theta":-2.368869461827284,"vega":0.04830738423028786,"rho":-0.003806520386934444,"breakevenPct":1.1837899005775157},{"delta":0.7,"premium":9.321194379391098,"strike":257.6346604215457,"iv":0.9558662763466041,"gamma":0.027768384074941456,"theta":-2.1582761124121776,"vega":0.045622248243559725,"rho":-0.004125171827697984,"breakevenPct":0.9163776217411259},{"delta":0.75,"premium":11.992930591259642,"strike":260.61696658097685,"iv":1.058622879177378,"gamma":0.022885604113110535,"theta":-2.1799406169665807,"vega":0.04161156812339331,"rho":-0.004472262152191862,"breakevenPct":0.7924520211814303},{"delta":0.8,"premium":14.18746290801187,"strike":263.26780415430267,"iv":1.078082640949555,"gamma":0.01960148367952522,"theta":-1.9516994065281894,"vega":0.03647373887240355,"rho":-0.004800053409333299,"breakevenPct":0.6103741884638353},{"delta":0.85,"premium":15.626371951219511,"strike":265.2515243902439,"iv":1.0172932926829268,"gamma":0.017488109756097565,"theta":-1.5294707317073173,"vega":0.030527134146341468,"rho":-0.00510381824013763,"breakevenPct":0.39298015281737725},{"delta":0.9,"premium":24.5702704470798,"strike":274.4316376932155,"iv":1.370406744157884,"gamma":0.01082947758182078,"theta":-1.6151431166452652,"vega":0.02230468439384535,"rho":-0.005512761589606525,"breakevenPct":0.29872421446244357}]},"raw":{"call":[{"delta":0.1,"premium":2.15,"strike":328.6249702413026,"iv":4.216787739158226,"gamma":0.003573115728883745,"theta":-5.459014002577138,"vega":0.020465559277343108,"rho":0.000495037493673672,"breakevenPct":31.987937528950397},{"delta":0.15,"premium":0.9625942684766213,"strike":264.24962292609354,"iv":0.9488316742081447,"gamma":0.01848054298642534,"theta":-1.4499411764705883,"vega":0.03035128205128205,"rho":0.0006398938897081821,"breakevenPct":5.826669803507481},{"delta":0.2,"premium":1.4282511210762332,"strike":262.2982062780269,"iv":0.999706726457399,"gamma":0.021298654708520184,"theta":-1.8383766816143499,"vega":0.03667130044843049,"rho":0.0008981254541466521,"breakevenPct":5.233812457245563},{"delta":0.25,"premium":1.8392857142857144,"strike":259.64285714285717,"iv":0.9617571428571429,"gamma":0.025142857142857144,"theta":-2.0061285714285715,"vega":0.041614285714285715,"rho":0.0011716485689872952,"breakevenPct":4.338271759763315},{"delta":0.3,"premium":2.3353174603174605,"strike":257.6587301587302,"iv":0.9592968253968254,"gamma":0.0276031746031746,"theta":-2.1929539682539683,"vega":0.04558253968253968,"rho":0.00145055169642912,"breakevenPct":3.744482510293925},{"delta":0.35,"premium":2.882834757834758,"strike":255.86182336182335,"iv":0.9555615384615385,"gamma":0.029438176638176636,"theta":-2.3205410256410257,"vega":0.04839002849002849,"rho":0.0017357837525712192,"breakevenPct":3.2459431465855677},{"delta":0.4,"premium":3.485500650195059,"strike":254.16124837451235,"iv":0.9548407022106632,"gamma":0.030702600780234072,"theta":-2.4191542262678802,"vega":0.05043810143042913,"rho":0.0020231782661566063,"breakevenPct":2.807848459641425},{"delta":0.45,"premium":4.135695708712614,"strike":252.53576072821846,"iv":0.9570513654096229,"gamma":0.03148283485045514,"theta":-2.49542210663199,"vega":0.05186853055916775,"rho":0.002312084919384462,"breakevenPct":2.418680993149133},{"delta":0.5,"premium":4.860037878787879,"strike":250.9564393939394,"iv":0.9539511363636363,"gamma":0.0317469696969697,"theta":-2.4973469696969697,"vega":0.052085227272727276,"rho":0.0026010971642118244,"breakevenPct":2.0775217560062478},{"delta":0.55,"premium":5.792500000000001,"strike":249.31597222222223,"iv":0.9750106944444445,"gamma":0.030942361111111108,"theta":-2.5355593055555556,"vega":0.05176222222222222,"rho":0.00288555082534988,"breakevenPct":1.7950090667659768},{"delta":0.6,"premium":7.0425,"strike":247.57986111111111,"iv":1.0334134722222224,"gamma":0.028511805555555554,"theta":-2.632156527777778,"vega":0.05065111111111111,"rho":0.003162989407477681,"breakevenPct":1.6010379119393048},{"delta":0.65,"premium":7.948418972332016,"strike":245.92885375494072,"iv":1.01039604743083,"gamma":0.027834387351778657,"theta":-2.460820158102767,"vega":0.04833754940711462,"rho":0.003443686996186193,"breakevenPct":1.303727994602252},{"delta":0.7,"premium":9.188020833333331,"strike":244.05381944444446,"iv":1.014275,"gamma":0.026099652777777784,"theta":-2.32079375,"vega":0.045448263888888896,"rho":0.0037142061144772643,"breakevenPct":1.0501736873140577},{"delta":0.75,"premium":10.527001703577513,"strike":242.1976149914821,"iv":1.0165105621805792,"gamma":0.023558091993185693,"theta":-2.137389097103918,"vega":0.04136388415672913,"rho":0.003974688996295234,"breakevenPct":0.8437878357047265},{"delta":0.8,"premium":10.97419080068143,"strike":241.1328790459966,"iv":0.9140829642248722,"gamma":0.022706303236797273,"theta":-1.700378875638841,"vega":0.03595502555366269,"rho":0.0042435765213565445,"breakevenPct":0.59737035500499},{"delta":0.85,"premium":11.421379897785348,"strike":240.06814310051107,"iv":0.8116553662691652,"gamma":0.021854514480408857,"theta":-1.2633686541737648,"vega":0.03054616695059625,"rho":0.004512464046417855,"breakevenPct":0.35095287430525424},{"delta":0.9,"premium":22.370232146685495,"strike":229.06313505631815,"iv":1.3539661655614468,"gamma":0.010552665488332898,"theta":-1.4625723117412568,"vega":0.021572877806157152,"rho":0.004487930370041906,"breakevenPct":0.32854523083820114}],"put":[{"delta":0.1,"premium":0.637891282129815,"strike":234.475608862516,"iv":1.0217551062731776,"gamma":0.013597403378572927,"theta":-1.1659391493303435,"vega":0.023028805945061126,"rho":-0.0004213658292969217,"breakevenPct":6.692583065166527},{"delta":0.15,"premium":1.123773416592328,"strike":237.21677074041034,"iv":1.0233299732381802,"gamma":0.01675914362176628,"theta":-1.5340049955396966,"vega":0.02975031222123104,"rho":-0.0006968429952127187,"breakevenPct":5.792666963082875},{"delta":0.2,"premium":1.6255575379125782,"strike":239.44692239072256,"iv":1.0656136485281,"gamma":0.019836752899197146,"theta":-1.9410522747546832,"vega":0.03644076717216771,"rho":-0.0009738225588436643,"breakevenPct":5.103002732209418},{"delta":0.25,"premium":2.1057768924302787,"strike":241.87250996015936,"iv":1.0464394422310757,"gamma":0.023146613545816732,"theta":-2.1670836653386454,"vega":0.0416203187250996,"rho":-0.0012649732825437878,"breakevenPct":4.326749504118322},{"delta":0.3,"premium":2.672299382716049,"strike":243.9429012345679,"iv":1.0354033950617283,"gamma":0.025500617283950616,"theta":-2.3426703703703704,"vega":0.04545493827160493,"rho":-0.001569218192338778,"breakevenPct":3.726666193746522},{"delta":0.35,"premium":3.267060561299852,"strike":245.83456425406203,"iv":1.0242847858197932,"gamma":0.02746794682422452,"theta":-2.4684410635155096,"vega":0.048434859675036926,"rho":-0.0018791295251800837,"breakevenPct":3.2091681526027815},{"delta":0.4,"premium":3.8654205607476637,"strike":247.66355140186917,"iv":1.0020317757009347,"gamma":0.029317757009345795,"theta":-2.5249943925233644,"vega":0.05061121495327103,"rho":-0.0021929721603046143,"breakevenPct":2.7181154618245595},{"delta":0.45,"premium":4.532977303070761,"strike":249.3324432576769,"iv":0.9850090787716955,"gamma":0.03051935914552737,"theta":-2.5351412550066756,"vega":0.0517460614152203,"rho":-0.0025114246665931404,"breakevenPct":2.3185563406862784},{"delta":0.5,"premium":5.6096590909090915,"strike":251.0653409090909,"iv":1.0255011363636364,"gamma":0.029636363636363634,"theta":-2.658944318181818,"vega":0.052157386363636364,"rho":-0.0028391402306488654,"breakevenPct":2.0567089030039494},{"delta":0.55,"premium":6.836434108527133,"strike":252.81007751937986,"iv":1.0795255813953488,"gamma":0.027924031007751936,"theta":-2.782035658914728,"vega":0.05183953488372093,"rho":-0.0031701053679152945,"breakevenPct":1.850028565957979},{"delta":0.6,"premium":7.54702842377261,"strike":254.4250645994832,"iv":1.0291379844961241,"gamma":0.02857002583979328,"theta":-2.5832630490956077,"vega":0.05048294573643411,"rho":-0.0034887577692632363,"breakevenPct":1.4891519988386044},{"delta":0.65,"premium":8.364205256570713,"strike":256.00750938673343,"iv":0.98689887359199,"gamma":0.028477596996245306,"theta":-2.368869461827284,"vega":0.04830738423028786,"rho":-0.003806520386934444,"breakevenPct":1.1837899005775157},{"delta":0.7,"premium":9.321194379391098,"strike":257.6346604215457,"iv":0.9558662763466041,"gamma":0.027768384074941456,"theta":-2.1582761124121776,"vega":0.045622248243559725,"rho":-0.004125171827697984,"breakevenPct":0.9163776217411259},{"delta":0.75,"premium":11.992930591259642,"strike":260.61696658097685,"iv":1.058622879177378,"gamma":0.022885604113110535,"theta":-2.1799406169665807,"vega":0.04161156812339331,"rho":-0.004472262152191862,"breakevenPct":0.7924520211814303},{"delta":0.8,"premium":14.18746290801187,"strike":263.26780415430267,"iv":1.078082640949555,"gamma":0.01960148367952522,"theta":-1.9516994065281894,"vega":0.03647373887240355,"rho":-0.004800053409333299,"breakevenPct":0.6103741884638353},{"delta":0.85,"premium":15.626371951219511,"strike":265.2515243902439,"iv":1.0172932926829268,"gamma":0.017488109756097565,"theta":-1.5294707317073173,"vega":0.030527134146341468,"rho":-0.00510381824013763,"breakevenPct":0.39298015281737725},{"delta":0.9,"premium":24.5702704470798,"strike":274.4316376932155,"iv":1.370406744157884,"gamma":0.01082947758182078,"theta":-1.6151431166452652,"vega":0.02230468439384535,"rho":-0.005512761589606525,"breakevenPct":0.29872421446244357}]}},"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"}}