{"symbol":"ECL","url":"https://intraalpha.com/companies/ECL","capturedAt":"2026-10-23T03:16:36.685Z","state":"ready","quote":{"symbol":"ECL","last_price":292.3,"prev_close":288.09,"regular_close":292.3,"change":4.21,"change_pct":1.4613,"regular_change":4.21,"regular_change_pct":1.4613,"extended_change":0,"extended_change_pct":0,"bid":272.3,"ask":300,"bid_size":40,"ask_size":80,"volume":1250021,"vwap":291.430553,"open":287.81,"high":292.58,"low":286.9401,"close":292.3,"trade_count":33853,"last_trade_at":"2026-10-22T23:00:00.002457199Z","last_quote_at":"2026-10-23T00:00:00.276334469Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:16:31.611296642-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ECL","fetched_at":"2026-10-23T03:16:36.132500+00:00","name":"Ecolab Inc","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"SPECIALTY CHEMICALS","country":"USA","description":"Ecolab Inc., headquartered in St. Paul, Minnesota, is an American corporation that develops and offers services, technology and systems that specialize in water treatment, purification, cleaning and hygiene in a wide variety of applications. It helps organizations both private market as well as public treat their water, not only for drinking directly, but also for use in food, healthcare, hospitality related safety and industry.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":80759865000,"ebitda":4135700000,"pe_ratio":38.67,"peg_ratio":2.494,"book_value":35.87,"dividend_per_share":2.84,"dividend_yield":0.0099,"eps":7.45,"revenue_ttm":16842500000,"gross_profit_ttm":7446300000,"profit_margin":0.126,"operating_margin_ttm":0.185,"return_on_assets_ttm":0.0723,"return_on_equity_ttm":0.22,"quarterly_earnings_growth":0.033,"quarterly_revenue_growth":0.097,"analyst_target_price":325.05,"analyst_number":5,"beta":0.879,"fifty_two_week_high":306.79,"fifty_two_week_low":241.85,"fifty_day_ma":279.89,"two_hundred_day_ma":275.18,"shares_outstanding":280329000,"forward_pe":29.67,"price_to_sales":4.795,"price_to_book":7.71,"ev_to_revenue":5.13,"ev_to_ebitda":21.68},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:16:36.132500+00:00"},"optionObservedAt":"2026-10-22T19:55:54.256Z","bars":[{"c":292.88,"h":293.83,"l":290.9,"n":295,"o":292.28,"t":"2026-10-16T13:30:00Z","v":80273,"vw":292.400859},{"c":293.28,"h":293.64,"l":292.675,"n":287,"o":292.7125,"t":"2026-10-16T13:35:00Z","v":9117,"vw":293.127135},{"c":293.865,"h":294.1199,"l":293.28,"n":640,"o":293.4,"t":"2026-10-16T13:40:00Z","v":9765,"vw":293.71434},{"c":293.99,"h":294.29,"l":293.33,"n":670,"o":294.13,"t":"2026-10-16T13:45:00Z","v":39693,"vw":293.805861},{"c":293.37,"h":294.09,"l":293.26,"n":487,"o":293.89,"t":"2026-10-16T13:50:00Z","v":12838,"vw":293.795198},{"c":293.21,"h":293.8125,"l":293.21,"n":620,"o":293.375,"t":"2026-10-16T13:55:00Z","v":13439,"vw":293.508683},{"c":292.71,"h":293.465,"l":292.59,"n":394,"o":293.215,"t":"2026-10-16T14:00:00Z","v":8462,"vw":293.020844},{"c":292.43,"h":292.715,"l":292.245,"n":459,"o":292.53,"t":"2026-10-16T14:05:00Z","v":7631,"vw":292.528428},{"c":291.82,"h":292.8025,"l":291.76,"n":848,"o":292.43,"t":"2026-10-16T14:10:00Z","v":17747,"vw":292.511651},{"c":291.71,"h":292.03,"l":291.54,"n":698,"o":291.765,"t":"2026-10-16T14:15:00Z","v":14757,"vw":291.713557},{"c":291.67,"h":292.08,"l":291.57,"n":708,"o":291.575,"t":"2026-10-16T14:20:00Z","v":29606,"vw":291.952345},{"c":291.78,"h":292.34,"l":291.54,"n":721,"o":291.83,"t":"2026-10-16T14:25:00Z","v":14261,"vw":291.963255},{"c":291.2,"h":291.81,"l":290.99,"n":623,"o":291.756,"t":"2026-10-16T14:30:00Z","v":17602,"vw":291.56819},{"c":290.665,"h":291.36,"l":290.665,"n":929,"o":291.1325,"t":"2026-10-16T14:35:00Z","v":43650,"vw":290.841485},{"c":290.11,"h":290.79,"l":290.025,"n":584,"o":290.66,"t":"2026-10-16T14:40:00Z","v":18530,"vw":290.446446},{"c":290.695,"h":290.695,"l":290.08,"n":1354,"o":290.115,"t":"2026-10-16T14:45:00Z","v":49751,"vw":290.293559},{"c":291.64,"h":291.71,"l":290.595,"n":570,"o":290.65,"t":"2026-10-16T14:50:00Z","v":23363,"vw":291.096578},{"c":291.58,"h":292.0285,"l":291.5,"n":1378,"o":291.78,"t":"2026-10-16T14:55:00Z","v":57274,"vw":291.751764},{"c":291.635,"h":291.97,"l":291.17,"n":701,"o":291.59,"t":"2026-10-16T15:00:00Z","v":24406,"vw":291.63765},{"c":291.725,"h":291.815,"l":291.365,"n":1016,"o":291.595,"t":"2026-10-16T15:05:00Z","v":29663,"vw":291.586106},{"c":292.01,"h":292.595,"l":291.6,"n":798,"o":291.87,"t":"2026-10-16T15:10:00Z","v":482641,"vw":291.778229},{"c":291.76,"h":292.1775,"l":291.4,"n":616,"o":292.06,"t":"2026-10-16T15:15:00Z","v":16157,"vw":291.691658},{"c":291.33,"h":291.98,"l":291.3,"n":547,"o":291.785,"t":"2026-10-16T15:20:00Z","v":14773,"vw":291.712477},{"c":291.26,"h":291.57,"l":291.235,"n":251,"o":291.43,"t":"2026-10-16T15:25:00Z","v":4675,"vw":291.379929},{"c":291.15,"h":291.41,"l":290.89,"n":439,"o":291.405,"t":"2026-10-16T15:30:00Z","v":9341,"vw":291.182741},{"c":291.28,"h":291.645,"l":291.13,"n":424,"o":291.24,"t":"2026-10-16T15:35:00Z","v":8353,"vw":291.382266},{"c":290.9163,"h":291.3,"l":290.87,"n":537,"o":291.27,"t":"2026-10-16T15:40:00Z","v":18692,"vw":291.003328},{"c":290.36,"h":291.1,"l":290.36,"n":523,"o":290.8401,"t":"2026-10-16T15:45:00Z","v":14542,"vw":290.841403},{"c":290.45,"h":290.59,"l":290.28,"n":457,"o":290.35,"t":"2026-10-16T15:50:00Z","v":9158,"vw":290.418188},{"c":289.84,"h":290.39,"l":289.78,"n":600,"o":290.39,"t":"2026-10-16T15:55:00Z","v":20900,"vw":290.009332},{"c":288.93,"h":289.97,"l":288.71,"n":856,"o":289.74,"t":"2026-10-16T16:00:00Z","v":32467,"vw":289.02206},{"c":289.55,"h":289.65,"l":289.04,"n":524,"o":289.06,"t":"2026-10-16T16:05:00Z","v":20008,"vw":289.375549},{"c":289.32,"h":289.6905,"l":289.03,"n":822,"o":289.64,"t":"2026-10-16T16:10:00Z","v":28568,"vw":289.22511},{"c":289.83,"h":289.83,"l":289.27,"n":383,"o":289.45,"t":"2026-10-16T16:15:00Z","v":7857,"vw":289.531074},{"c":289.9925,"h":290.305,"l":289.84,"n":458,"o":289.92,"t":"2026-10-16T16:20:00Z","v":12713,"vw":290.016555},{"c":290.09,"h":290.15,"l":289.98,"n":389,"o":290.0075,"t":"2026-10-16T16:25:00Z","v":7879,"vw":290.03549},{"c":289.82,"h":290.18,"l":289.38,"n":495,"o":290.17,"t":"2026-10-16T16:30:00Z","v":13100,"vw":289.709371},{"c":289.3625,"h":289.81,"l":289.245,"n":421,"o":289.81,"t":"2026-10-16T16:35:00Z","v":8946,"vw":289.44593},{"c":289.555,"h":289.655,"l":289.355,"n":299,"o":289.42,"t":"2026-10-16T16:40:00Z","v":5630,"vw":289.507695},{"c":289.02,"h":289.605,"l":288.98,"n":454,"o":289.605,"t":"2026-10-16T16:45:00Z","v":8564,"vw":289.335369},{"c":289.305,"h":289.37,"l":288.97,"n":336,"o":289.08,"t":"2026-10-16T16:50:00Z","v":9138,"vw":289.123989},{"c":289.47,"h":289.9342,"l":289.41,"n":388,"o":289.45,"t":"2026-10-16T16:55:00Z","v":6466,"vw":289.642527},{"c":288.78,"h":289.47,"l":288.78,"n":473,"o":289.47,"t":"2026-10-16T17:00:00Z","v":9560,"vw":289.136311},{"c":288.67,"h":288.88,"l":288.16,"n":457,"o":288.88,"t":"2026-10-16T17:05:00Z","v":11619,"vw":288.468651},{"c":288.115,"h":288.679,"l":288.11,"n":479,"o":288.53,"t":"2026-10-16T17:10:00Z","v":8313,"vw":288.40279},{"c":288.075,"h":288.47,"l":288.07,"n":415,"o":288.17,"t":"2026-10-16T17:15:00Z","v":9058,"vw":288.299229},{"c":288.135,"h":288.265,"l":287.75,"n":850,"o":287.97,"t":"2026-10-16T17:20:00Z","v":37143,"vw":287.928816},{"c":288.07,"h":288.36,"l":287.94,"n":435,"o":288.14,"t":"2026-10-16T17:25:00Z","v":11339,"vw":288.121223},{"c":288.25,"h":288.32,"l":287.88,"n":651,"o":288.075,"t":"2026-10-16T17:30:00Z","v":19015,"vw":288.093621},{"c":288.025,"h":288.32,"l":288.01,"n":501,"o":288.32,"t":"2026-10-16T17:35:00Z","v":10977,"vw":288.147457},{"c":288.32,"h":288.49,"l":287.92,"n":702,"o":287.97,"t":"2026-10-16T17:40:00Z","v":26472,"vw":288.269248},{"c":288.61,"h":288.7625,"l":288.21,"n":451,"o":288.365,"t":"2026-10-16T17:45:00Z","v":9275,"vw":288.467857},{"c":288.16,"h":288.64,"l":288.115,"n":482,"o":288.64,"t":"2026-10-16T17:50:00Z","v":9480,"vw":288.295795},{"c":288.155,"h":288.3,"l":288,"n":511,"o":288.23,"t":"2026-10-16T17:55:00Z","v":17521,"vw":288.120202},{"c":287.76,"h":288.095,"l":287.61,"n":719,"o":288,"t":"2026-10-16T18:00:00Z","v":16556,"vw":287.946128},{"c":287.91,"h":288.01,"l":287.66,"n":448,"o":287.81,"t":"2026-10-16T18:05:00Z","v":7357,"vw":287.797433},{"c":287.95,"h":288.01,"l":287.75,"n":500,"o":287.86,"t":"2026-10-16T18:10:00Z","v":8306,"vw":287.886092},{"c":287.67,"h":288.115,"l":287.67,"n":554,"o":287.96,"t":"2026-10-16T18:15:00Z","v":16786,"vw":287.995359},{"c":287.82,"h":287.8599,"l":287.555,"n":457,"o":287.69,"t":"2026-10-16T18:20:00Z","v":8124,"vw":287.690127},{"c":287.1601,"h":287.87,"l":287.13,"n":570,"o":287.825,"t":"2026-10-16T18:25:00Z","v":11455,"vw":287.463874},{"c":286.755,"h":287.2999,"l":286.72,"n":568,"o":287.2999,"t":"2026-10-16T18:30:00Z","v":15233,"vw":287.006149},{"c":286.89,"h":287,"l":286.45,"n":561,"o":286.6301,"t":"2026-10-16T18:35:00Z","v":17808,"vw":286.691604},{"c":286.9,"h":287.065,"l":286.73,"n":409,"o":287.065,"t":"2026-10-16T18:40:00Z","v":10569,"vw":286.890769},{"c":286.855,"h":287.0575,"l":286.81,"n":473,"o":286.975,"t":"2026-10-16T18:45:00Z","v":10696,"vw":286.935264},{"c":286.7,"h":286.89,"l":286.56,"n":575,"o":286.8,"t":"2026-10-16T18:50:00Z","v":16377,"vw":286.755457},{"c":286.835,"h":287.0959,"l":286.66,"n":540,"o":286.775,"t":"2026-10-16T18:55:00Z","v":10839,"vw":286.838149},{"c":286.73,"h":286.85,"l":286.54,"n":543,"o":286.835,"t":"2026-10-16T19:00:00Z","v":14765,"vw":286.719202},{"c":286.26,"h":286.88,"l":286.26,"n":620,"o":286.65,"t":"2026-10-16T19:05:00Z","v":13293,"vw":286.671155},{"c":286.42,"h":286.4702,"l":286,"n":1064,"o":286.2325,"t":"2026-10-16T19:10:00Z","v":41392,"vw":286.326946},{"c":286.345,"h":286.615,"l":286.115,"n":1183,"o":286.425,"t":"2026-10-16T19:15:00Z","v":37421,"vw":286.323622},{"c":286.525,"h":286.525,"l":286.17,"n":747,"o":286.27,"t":"2026-10-16T19:20:00Z","v":23056,"vw":286.319214},{"c":286.62,"h":286.62,"l":286.35,"n":728,"o":286.42,"t":"2026-10-16T19:25:00Z","v":18563,"vw":286.474994},{"c":286.735,"h":286.8525,"l":286.21,"n":1652,"o":286.595,"t":"2026-10-16T19:30:00Z","v":64094,"vw":286.473865},{"c":286.805,"h":286.9688,"l":286.64,"n":885,"o":286.7375,"t":"2026-10-16T19:35:00Z","v":24300,"vw":286.792816},{"c":286.79,"h":286.905,"l":286.45,"n":1497,"o":286.71,"t":"2026-10-16T19:40:00Z","v":63404,"vw":286.62528},{"c":287.06,"h":287.4,"l":286.73,"n":1086,"o":286.905,"t":"2026-10-16T19:45:00Z","v":37333,"vw":286.951033},{"c":287.31,"h":288.045,"l":287.235,"n":1608,"o":287.3,"t":"2026-10-16T19:50:00Z","v":53605,"vw":287.584288},{"c":288.83,"h":289.04,"l":287.4,"n":5053,"o":287.515,"t":"2026-10-16T19:55:00Z","v":221693,"vw":288.364697},{"c":288.89,"h":288.89,"l":288.89,"n":119,"o":288.89,"t":"2026-10-16T20:00:00Z","v":1151976,"vw":288.89},{"c":288.89,"h":288.89,"l":288.89,"n":2,"o":288.89,"t":"2026-10-16T20:40:00Z","v":1560,"vw":288.89},{"c":288.19,"h":289.9998,"l":286.3,"n":286,"o":287.35,"t":"2026-10-19T13:30:00Z","v":27320,"vw":287.782502},{"c":288.08,"h":288.405,"l":287.39,"n":308,"o":287.65,"t":"2026-10-19T13:35:00Z","v":6554,"vw":287.953691},{"c":286.115,"h":288.07,"l":286.115,"n":437,"o":288.07,"t":"2026-10-19T13:40:00Z","v":15326,"vw":287.125408},{"c":285.8655,"h":286.22,"l":285.44,"n":921,"o":286.22,"t":"2026-10-19T13:45:00Z","v":21798,"vw":285.828306},{"c":284.65,"h":285.735,"l":284.435,"n":615,"o":285.72,"t":"2026-10-19T13:50:00Z","v":16337,"vw":284.792961},{"c":284.69,"h":285.05,"l":284.48,"n":533,"o":284.81,"t":"2026-10-19T13:55:00Z","v":10649,"vw":284.75352},{"c":285.13,"h":285.55,"l":284.7,"n":1354,"o":284.7,"t":"2026-10-19T14:00:00Z","v":50687,"vw":285.167088},{"c":285.9575,"h":286.03,"l":285.05,"n":788,"o":285.05,"t":"2026-10-19T14:05:00Z","v":26488,"vw":285.523485},{"c":285.7,"h":285.89,"l":285.4,"n":602,"o":285.89,"t":"2026-10-19T14:10:00Z","v":17729,"vw":285.580114},{"c":285.4,"h":285.8,"l":285.23,"n":962,"o":285.69,"t":"2026-10-19T14:15:00Z","v":37494,"vw":285.567795},{"c":285.25,"h":285.45,"l":285.09,"n":314,"o":285.44,"t":"2026-10-19T14:20:00Z","v":5388,"vw":285.281817},{"c":285.03,"h":285.25,"l":284.8,"n":661,"o":285.14,"t":"2026-10-19T14:25:00Z","v":15469,"vw":285.052599},{"c":285.0825,"h":285.43,"l":284.895,"n":815,"o":285,"t":"2026-10-19T14:30:00Z","v":31875,"vw":285.184167},{"c":285.325,"h":285.58,"l":285.02,"n":572,"o":285.02,"t":"2026-10-19T14:35:00Z","v":18664,"vw":285.244912},{"c":285.075,"h":285.415,"l":285.075,"n":733,"o":285.22,"t":"2026-10-19T14:40:00Z","v":19853,"vw":285.215992},{"c":284.94,"h":285.225,"l":284.86,"n":470,"o":285.07,"t":"2026-10-19T14:45:00Z","v":10685,"vw":285.0782},{"c":284.82,"h":285.2,"l":284.8,"n":601,"o":285.055,"t":"2026-10-19T14:50:00Z","v":15059,"vw":285.031097},{"c":285.6,"h":285.6,"l":284.73,"n":458,"o":284.81,"t":"2026-10-19T14:55:00Z","v":20889,"vw":285.328521},{"c":285.405,"h":285.7,"l":285.37,"n":600,"o":285.575,"t":"2026-10-19T15:00:00Z","v":17288,"vw":285.501841},{"c":285.245,"h":285.45,"l":285.185,"n":631,"o":285.36,"t":"2026-10-19T15:05:00Z","v":23136,"vw":285.314882},{"c":285.44,"h":285.59,"l":285.28,"n":601,"o":285.35,"t":"2026-10-19T15:10:00Z","v":23579,"vw":285.425463},{"c":285.45,"h":285.6,"l":285.34,"n":571,"o":285.43,"t":"2026-10-19T15:15:00Z","v":22582,"vw":285.458277},{"c":285.47,"h":285.61,"l":285.25,"n":532,"o":285.4,"t":"2026-10-19T15:20:00Z","v":16812,"vw":285.455491},{"c":285.39,"h":285.5699,"l":285.3,"n":549,"o":285.48,"t":"2026-10-19T15:25:00Z","v":14975,"vw":285.417676},{"c":284.9,"h":285.38,"l":284.9,"n":715,"o":285.33,"t":"2026-10-19T15:30:00Z","v":22799,"vw":285.100864},{"c":285.02,"h":285.18,"l":284.77,"n":962,"o":284.84,"t":"2026-10-19T15:35:00Z","v":47546,"vw":285.012364},{"c":285.0675,"h":285.19,"l":284.94,"n":789,"o":285.095,"t":"2026-10-19T15:40:00Z","v":35020,"vw":285.065223},{"c":285.0525,"h":285.2,"l":284.94,"n":650,"o":285.02,"t":"2026-10-19T15:45:00Z","v":16242,"vw":285.077745},{"c":284.85,"h":285.09,"l":284.84,"n":415,"o":285.09,"t":"2026-10-19T15:50:00Z","v":7316,"vw":284.957021},{"c":284.77,"h":284.8799,"l":284.64,"n":413,"o":284.8,"t":"2026-10-19T15:55:00Z","v":7717,"vw":284.747885},{"c":284.355,"h":284.785,"l":284.12,"n":481,"o":284.745,"t":"2026-10-19T16:00:00Z","v":7676,"vw":284.461219},{"c":284.58,"h":284.58,"l":284.2985,"n":319,"o":284.42,"t":"2026-10-19T16:05:00Z","v":5733,"vw":284.450601},{"c":284.7,"h":284.8,"l":284.39,"n":411,"o":284.575,"t":"2026-10-19T16:10:00Z","v":6600,"vw":284.603273},{"c":284.69,"h":285.2,"l":284.58,"n":919,"o":284.69,"t":"2026-10-19T16:15:00Z","v":44267,"vw":284.997326},{"c":284.63,"h":284.94,"l":284.63,"n":383,"o":284.69,"t":"2026-10-19T16:20:00Z","v":6981,"vw":284.767765},{"c":284.76,"h":284.88,"l":284.62,"n":291,"o":284.69,"t":"2026-10-19T16:25:00Z","v":4717,"vw":284.723897},{"c":284.625,"h":284.875,"l":284.21,"n":529,"o":284.875,"t":"2026-10-19T16:30:00Z","v":11375,"vw":284.564731},{"c":284.55,"h":284.64,"l":284.37,"n":310,"o":284.58,"t":"2026-10-19T16:35:00Z","v":6298,"vw":284.472282},{"c":284.72,"h":284.765,"l":284.61,"n":299,"o":284.67,"t":"2026-10-19T16:40:00Z","v":4191,"vw":284.690853},{"c":284.705,"h":284.78,"l":284.63,"n":291,"o":284.72,"t":"2026-10-19T16:45:00Z","v":4496,"vw":284.695367},{"c":284.985,"h":285.125,"l":284.69,"n":418,"o":284.74,"t":"2026-10-19T16:50:00Z","v":9526,"vw":284.905913},{"c":285.165,"h":285.21,"l":284.8175,"n":532,"o":284.985,"t":"2026-10-19T16:55:00Z","v":19041,"vw":285.025619},{"c":285.27,"h":285.43,"l":285.16,"n":450,"o":285.16,"t":"2026-10-19T17:00:00Z","v":13315,"vw":285.278751},{"c":285.18,"h":285.36,"l":285.11,"n":367,"o":285.29,"t":"2026-10-19T17:05:00Z","v":9191,"vw":285.220764},{"c":285.265,"h":285.32,"l":285.18,"n":205,"o":285.18,"t":"2026-10-19T17:10:00Z","v":2996,"vw":285.265823},{"c":284.955,"h":285.32,"l":284.955,"n":427,"o":285.215,"t":"2026-10-19T17:15:00Z","v":10107,"vw":285.211903},{"c":285.1075,"h":285.15,"l":284.95,"n":470,"o":284.95,"t":"2026-10-19T17:20:00Z","v":14609,"vw":285.075315},{"c":285.19,"h":285.215,"l":285.055,"n":326,"o":285.06,"t":"2026-10-19T17:25:00Z","v":9159,"vw":285.140976},{"c":285.21,"h":285.25,"l":285.13,"n":331,"o":285.19,"t":"2026-10-19T17:30:00Z","v":9348,"vw":285.189053},{"c":285.47,"h":285.51,"l":285.15,"n":381,"o":285.215,"t":"2026-10-19T17:35:00Z","v":14688,"vw":285.331697},{"c":285.57,"h":285.71,"l":285.4,"n":544,"o":285.47,"t":"2026-10-19T17:40:00Z","v":19043,"vw":285.4869},{"c":285.645,"h":285.745,"l":285.54,"n":430,"o":285.585,"t":"2026-10-19T17:45:00Z","v":13441,"vw":285.645987},{"c":285.675,"h":285.7459,"l":285.4409,"n":307,"o":285.55,"t":"2026-10-19T17:50:00Z","v":4817,"vw":285.559354},{"c":285.86,"h":286.055,"l":285.73,"n":380,"o":285.74,"t":"2026-10-19T17:55:00Z","v":7413,"vw":285.914712},{"c":285.65,"h":285.98,"l":285.64,"n":554,"o":285.94,"t":"2026-10-19T18:00:00Z","v":14769,"vw":285.781558},{"c":285.67,"h":285.825,"l":285.67,"n":76,"o":285.825,"t":"2026-10-19T18:05:00Z","v":1109,"vw":285.801245},{"c":285.73,"h":285.98,"l":285.71,"n":324,"o":285.825,"t":"2026-10-19T18:10:00Z","v":8685,"vw":285.837852},{"c":286.02,"h":286.02,"l":285.67,"n":376,"o":285.68,"t":"2026-10-19T18:15:00Z","v":12382,"vw":285.857478},{"c":285.84,"h":285.99,"l":285.79,"n":341,"o":285.98,"t":"2026-10-19T18:20:00Z","v":9036,"vw":285.927761},{"c":286.23,"h":286.2612,"l":285.8,"n":527,"o":285.815,"t":"2026-10-19T18:25:00Z","v":22257,"vw":285.995671},{"c":286.1425,"h":286.15,"l":285.72,"n":562,"o":286.15,"t":"2026-10-19T18:30:00Z","v":16600,"vw":285.926539},{"c":286.23,"h":286.495,"l":286,"n":444,"o":286.14,"t":"2026-10-19T18:35:00Z","v":28354,"vw":286.106656},{"c":286.43,"h":286.595,"l":286.17,"n":443,"o":286.355,"t":"2026-10-19T18:40:00Z","v":9577,"vw":286.332425},{"c":286.09,"h":286.61,"l":286.03,"n":614,"o":286.39,"t":"2026-10-19T18:45:00Z","v":12513,"vw":286.426908},{"c":285.825,"h":286.09,"l":285.74,"n":298,"o":286.02,"t":"2026-10-19T18:50:00Z","v":5767,"vw":285.956316},{"c":285.84,"h":286.155,"l":285.6,"n":579,"o":285.825,"t":"2026-10-19T18:55:00Z","v":12365,"vw":285.836733},{"c":285.105,"h":285.74,"l":285.05,"n":689,"o":285.681,"t":"2026-10-19T19:00:00Z","v":19833,"vw":285.279091},{"c":285,"h":285.15,"l":284.86,"n":727,"o":285.045,"t":"2026-10-19T19:05:00Z","v":27871,"vw":285.037819},{"c":285.045,"h":285.1,"l":284.9,"n":519,"o":285.05,"t":"2026-10-19T19:10:00Z","v":9654,"vw":285.008355},{"c":285.22,"h":285.325,"l":285,"n":675,"o":285.12,"t":"2026-10-19T19:15:00Z","v":20886,"vw":285.074703},{"c":285.165,"h":285.26,"l":285.13,"n":480,"o":285.22,"t":"2026-10-19T19:20:00Z","v":9802,"vw":285.192436},{"c":285.11,"h":285.16,"l":284.97,"n":781,"o":285.16,"t":"2026-10-19T19:25:00Z","v":15577,"vw":285.063782},{"c":285.22,"h":285.425,"l":285.04,"n":561,"o":285.16,"t":"2026-10-19T19:30:00Z","v":8106,"vw":285.205514},{"c":285.03,"h":285.295,"l":285.015,"n":656,"o":285.2201,"t":"2026-10-19T19:35:00Z","v":14625,"vw":285.158963},{"c":285.37,"h":285.495,"l":284.97,"n":1186,"o":285.04,"t":"2026-10-19T19:40:00Z","v":47694,"vw":285.119507},{"c":285.67,"h":286.24,"l":285.3031,"n":1591,"o":285.37,"t":"2026-10-19T19:45:00Z","v":103023,"vw":285.605618},{"c":285.5,"h":285.8,"l":284.88,"n":1280,"o":285.75,"t":"2026-10-19T19:50:00Z","v":43401,"vw":285.464426},{"c":285.87,"h":286.03,"l":285.19,"n":4884,"o":285.555,"t":"2026-10-19T19:55:00Z","v":191903,"vw":285.689629},{"c":285.94,"h":285.94,"l":285.94,"n":99,"o":285.94,"t":"2026-10-19T20:00:00Z","v":385412,"vw":285.94},{"c":285.94,"h":285.94,"l":285.94,"n":1,"o":285.94,"t":"2026-10-19T20:35:00Z","v":1681,"vw":285.94},{"c":287.46,"h":287.46,"l":284.72,"n":228,"o":285.95,"t":"2026-10-20T13:30:00Z","v":28547,"vw":285.972551},{"c":287.87,"h":288.6099,"l":287.11,"n":219,"o":287.4101,"t":"2026-10-20T13:35:00Z","v":6542,"vw":287.808705},{"c":288.02,"h":288.565,"l":287.55,"n":400,"o":287.7087,"t":"2026-10-20T13:40:00Z","v":12934,"vw":288.219213},{"c":286.09,"h":288.01,"l":286.09,"n":468,"o":288.01,"t":"2026-10-20T13:45:00Z","v":10219,"vw":287.499464},{"c":286.76,"h":286.95,"l":286.08,"n":316,"o":286.08,"t":"2026-10-20T13:50:00Z","v":8172,"vw":286.664925},{"c":286.57,"h":287.06,"l":286.57,"n":335,"o":286.8,"t":"2026-10-20T13:55:00Z","v":6989,"vw":286.832636},{"c":285.84,"h":286.77,"l":285.65,"n":512,"o":286.705,"t":"2026-10-20T14:00:00Z","v":18634,"vw":286.346241},{"c":284.73,"h":285.64,"l":284.47,"n":741,"o":285.64,"t":"2026-10-20T14:05:00Z","v":19680,"vw":284.951742},{"c":283.965,"h":284.82,"l":283.92,"n":570,"o":284.615,"t":"2026-10-20T14:10:00Z","v":15448,"vw":284.464478},{"c":283.77,"h":284.63,"l":283.7427,"n":681,"o":283.965,"t":"2026-10-20T14:15:00Z","v":42732,"vw":284.395546},{"c":284.21,"h":284.47,"l":283.97,"n":436,"o":283.98,"t":"2026-10-20T14:20:00Z","v":8979,"vw":284.168246},{"c":284.775,"h":284.775,"l":283.78,"n":485,"o":284.21,"t":"2026-10-20T14:25:00Z","v":9486,"vw":284.118631},{"c":285.23,"h":285.27,"l":284.785,"n":460,"o":284.785,"t":"2026-10-20T14:30:00Z","v":14709,"vw":285.011571},{"c":285.3053,"h":285.44,"l":285.05,"n":421,"o":285.3,"t":"2026-10-20T14:35:00Z","v":9112,"vw":285.193616},{"c":285.505,"h":285.63,"l":285.25,"n":398,"o":285.28,"t":"2026-10-20T14:40:00Z","v":9817,"vw":285.445782},{"c":285.54,"h":285.76,"l":285.37,"n":468,"o":285.5702,"t":"2026-10-20T14:45:00Z","v":9644,"vw":285.563936},{"c":286.17,"h":286.28,"l":285.36,"n":512,"o":285.475,"t":"2026-10-20T14:50:00Z","v":18945,"vw":285.890877},{"c":286.465,"h":286.725,"l":285.81,"n":2166,"o":286.18,"t":"2026-10-20T14:55:00Z","v":92523,"vw":286.13278},{"c":286.52,"h":286.8,"l":286.35,"n":660,"o":286.5975,"t":"2026-10-20T15:00:00Z","v":19997,"vw":286.669212},{"c":286.11,"h":286.49,"l":286,"n":486,"o":286.48,"t":"2026-10-20T15:05:00Z","v":13796,"vw":286.317917},{"c":285.56,"h":286.315,"l":285.45,"n":629,"o":286.15,"t":"2026-10-20T15:10:00Z","v":16754,"vw":285.982542},{"c":285.82,"h":285.95,"l":285.47,"n":321,"o":285.67,"t":"2026-10-20T15:15:00Z","v":7423,"vw":285.683117},{"c":285.875,"h":285.935,"l":285.77,"n":284,"o":285.78,"t":"2026-10-20T15:20:00Z","v":8468,"vw":285.866763},{"c":285.77,"h":285.9225,"l":285.42,"n":488,"o":285.9225,"t":"2026-10-20T15:25:00Z","v":11658,"vw":285.68378},{"c":285.81,"h":285.96,"l":285.54,"n":236,"o":285.7,"t":"2026-10-20T15:30:00Z","v":5925,"vw":285.741109},{"c":285.94,"h":286.06,"l":285.38,"n":475,"o":285.62,"t":"2026-10-20T15:35:00Z","v":11451,"vw":285.720858},{"c":286.02,"h":286.17,"l":285.66,"n":472,"o":285.955,"t":"2026-10-20T15:40:00Z","v":17982,"vw":285.937197},{"c":285.55,"h":286.05,"l":285.415,"n":400,"o":285.985,"t":"2026-10-20T15:45:00Z","v":8008,"vw":285.674254},{"c":285.475,"h":285.61,"l":285.3,"n":185,"o":285.51,"t":"2026-10-20T15:50:00Z","v":2915,"vw":285.44492},{"c":285.13,"h":285.475,"l":285.08,"n":286,"o":285.475,"t":"2026-10-20T15:55:00Z","v":3876,"vw":285.311981},{"c":285.085,"h":285.17,"l":284.98,"n":251,"o":284.98,"t":"2026-10-20T16:00:00Z","v":4803,"vw":285.080771},{"c":285.2,"h":285.22,"l":284.97,"n":208,"o":284.97,"t":"2026-10-20T16:05:00Z","v":3754,"vw":285.12467},{"c":285.375,"h":285.425,"l":285.26,"n":226,"o":285.34,"t":"2026-10-20T16:10:00Z","v":4494,"vw":285.348149},{"c":284.82,"h":285.375,"l":284.82,"n":262,"o":285.375,"t":"2026-10-20T16:15:00Z","v":4628,"vw":285.181899},{"c":284.705,"h":284.865,"l":284.52,"n":296,"o":284.8,"t":"2026-10-20T16:20:00Z","v":5543,"vw":284.640482},{"c":284.725,"h":284.725,"l":284.33,"n":347,"o":284.705,"t":"2026-10-20T16:25:00Z","v":10360,"vw":284.573773},{"c":284.695,"h":284.94,"l":284.63,"n":330,"o":284.84,"t":"2026-10-20T16:30:00Z","v":7876,"vw":284.801689},{"c":284.74,"h":284.94,"l":284.69,"n":245,"o":284.69,"t":"2026-10-20T16:35:00Z","v":5095,"vw":284.836085},{"c":285.0585,"h":285.08,"l":284.735,"n":258,"o":284.735,"t":"2026-10-20T16:40:00Z","v":5377,"vw":284.99973},{"c":285.2,"h":285.205,"l":284.94,"n":301,"o":284.95,"t":"2026-10-20T16:45:00Z","v":7591,"vw":285.082984},{"c":285.475,"h":286.13,"l":285.2,"n":751,"o":285.2,"t":"2026-10-20T16:50:00Z","v":42843,"vw":285.866794},{"c":285.91,"h":285.97,"l":285.09,"n":555,"o":285.475,"t":"2026-10-20T16:55:00Z","v":19731,"vw":285.450114},{"c":286.21,"h":286.37,"l":285.8801,"n":412,"o":285.92,"t":"2026-10-20T17:00:00Z","v":11096,"vw":286.142324},{"c":286.12,"h":286.235,"l":285.95,"n":369,"o":286.23,"t":"2026-10-20T17:05:00Z","v":8733,"vw":286.100861},{"c":286.535,"h":286.62,"l":286.035,"n":394,"o":286.04,"t":"2026-10-20T17:10:00Z","v":7513,"vw":286.273333},{"c":286.03,"h":286.535,"l":285.9501,"n":356,"o":286.535,"t":"2026-10-20T17:15:00Z","v":6998,"vw":286.316521},{"c":286.54,"h":286.54,"l":286.01,"n":259,"o":286.01,"t":"2026-10-20T17:20:00Z","v":4634,"vw":286.331633},{"c":286.18,"h":286.73,"l":286.18,"n":358,"o":286.54,"t":"2026-10-20T17:25:00Z","v":6909,"vw":286.540354},{"c":286.3,"h":286.51,"l":286.13,"n":326,"o":286.33,"t":"2026-10-20T17:30:00Z","v":8510,"vw":286.343243},{"c":286.19,"h":286.19,"l":286.03,"n":256,"o":286.14,"t":"2026-10-20T17:35:00Z","v":5194,"vw":286.120437},{"c":286.23,"h":286.32,"l":286.125,"n":224,"o":286.125,"t":"2026-10-20T17:40:00Z","v":4616,"vw":286.229055},{"c":286.5,"h":286.535,"l":286.31,"n":554,"o":286.34,"t":"2026-10-20T17:45:00Z","v":5260,"vw":286.410615},{"c":286.535,"h":286.7,"l":286.39,"n":428,"o":286.5,"t":"2026-10-20T17:50:00Z","v":14366,"vw":286.617634},{"c":286.48,"h":286.68,"l":286.41,"n":267,"o":286.5603,"t":"2026-10-20T17:55:00Z","v":5819,"vw":286.566295},{"c":286.25,"h":286.6,"l":286.185,"n":357,"o":286.56,"t":"2026-10-20T18:00:00Z","v":7395,"vw":286.346763},{"c":285.74,"h":286.23,"l":285.74,"n":369,"o":286.2101,"t":"2026-10-20T18:05:00Z","v":6894,"vw":286.042085},{"c":285.75,"h":285.9,"l":285.53,"n":455,"o":285.6,"t":"2026-10-20T18:10:00Z","v":9300,"vw":285.667594},{"c":285.8101,"h":286.02,"l":285.74,"n":445,"o":285.755,"t":"2026-10-20T18:15:00Z","v":11412,"vw":285.877504},{"c":286.02,"h":286.2443,"l":285.73,"n":293,"o":285.81,"t":"2026-10-20T18:20:00Z","v":6174,"vw":285.893482},{"c":285.96,"h":286.08,"l":285.88,"n":308,"o":286,"t":"2026-10-20T18:25:00Z","v":7081,"vw":285.96794},{"c":286.14,"h":286.23,"l":285.99,"n":312,"o":286.02,"t":"2026-10-20T18:30:00Z","v":7965,"vw":286.102078},{"c":286.125,"h":286.23,"l":286.09,"n":379,"o":286.14,"t":"2026-10-20T18:35:00Z","v":8721,"vw":286.140554},{"c":286.055,"h":286.32,"l":285.96,"n":502,"o":286.125,"t":"2026-10-20T18:40:00Z","v":12378,"vw":286.135826},{"c":286.165,"h":286.34,"l":286.09,"n":322,"o":286.12,"t":"2026-10-20T18:45:00Z","v":8372,"vw":286.240953},{"c":286.255,"h":286.26,"l":286.105,"n":346,"o":286.13,"t":"2026-10-20T18:50:00Z","v":7835,"vw":286.188689},{"c":285.82,"h":286.3384,"l":285.82,"n":444,"o":286.29,"t":"2026-10-20T18:55:00Z","v":7865,"vw":286.050897},{"c":285.985,"h":286.06,"l":285.85,"n":485,"o":285.85,"t":"2026-10-20T19:00:00Z","v":14609,"vw":285.962845},{"c":286.15,"h":286.22,"l":285.99,"n":425,"o":286.02,"t":"2026-10-20T19:05:00Z","v":8673,"vw":286.125415},{"c":285.905,"h":286.15,"l":285.87,"n":687,"o":286.15,"t":"2026-10-20T19:10:00Z","v":20136,"vw":286.008506},{"c":286.06,"h":286.095,"l":285.77,"n":394,"o":285.89,"t":"2026-10-20T19:15:00Z","v":9621,"vw":285.896438},{"c":286.195,"h":286.26,"l":285.894,"n":457,"o":286.06,"t":"2026-10-20T19:20:00Z","v":10271,"vw":286.112135},{"c":286.26,"h":286.43,"l":286.22,"n":579,"o":286.26,"t":"2026-10-20T19:25:00Z","v":13638,"vw":286.332637},{"c":286.595,"h":286.595,"l":286.262,"n":594,"o":286.305,"t":"2026-10-20T19:30:00Z","v":16567,"vw":286.376362},{"c":286.335,"h":286.55,"l":286.135,"n":768,"o":286.53,"t":"2026-10-20T19:35:00Z","v":18800,"vw":286.291648},{"c":286.48,"h":286.5325,"l":286.26,"n":818,"o":286.34,"t":"2026-10-20T19:40:00Z","v":20203,"vw":286.372005},{"c":287.28,"h":287.315,"l":286.1,"n":1177,"o":286.41,"t":"2026-10-20T19:45:00Z","v":70785,"vw":286.481915},{"c":287.4,"h":287.45,"l":287.1,"n":1046,"o":287.27,"t":"2026-10-20T19:50:00Z","v":29606,"vw":287.340893},{"c":288.21,"h":288.29,"l":287.14,"n":4462,"o":287.3,"t":"2026-10-20T19:55:00Z","v":153437,"vw":287.932715},{"c":288.16,"h":288.16,"l":288.13,"n":112,"o":288.13,"t":"2026-10-20T20:00:00Z","v":630090,"vw":288.159993},{"c":288.21,"h":288.21,"l":288.21,"n":1,"o":288.21,"t":"2026-10-20T20:05:00Z","v":40,"vw":288.21},{"c":287,"h":287,"l":287,"n":1,"o":287,"t":"2026-10-20T21:20:00Z","v":100,"vw":287},{"c":286.91,"h":287.92,"l":285,"n":257,"o":287.92,"t":"2026-10-21T13:30:00Z","v":15765,"vw":287.589366},{"c":288.07,"h":288.33,"l":286.86,"n":210,"o":286.86,"t":"2026-10-21T13:35:00Z","v":6041,"vw":287.457644},{"c":288.595,"h":289.2882,"l":288.07,"n":362,"o":288.1108,"t":"2026-10-21T13:40:00Z","v":10004,"vw":288.6199},{"c":288.865,"h":288.94,"l":288.54,"n":277,"o":288.56,"t":"2026-10-21T13:45:00Z","v":6878,"vw":288.742672},{"c":288.97,"h":289.44,"l":288.79,"n":463,"o":289.01,"t":"2026-10-21T13:50:00Z","v":17121,"vw":289.182513},{"c":288.965,"h":289.28,"l":288.72,"n":361,"o":289.0132,"t":"2026-10-21T13:55:00Z","v":7074,"vw":289.007035},{"c":288.045,"h":288.97,"l":288,"n":434,"o":288.96,"t":"2026-10-21T14:00:00Z","v":8723,"vw":288.486782},{"c":287.88,"h":288.08,"l":287.65,"n":305,"o":287.975,"t":"2026-10-21T14:05:00Z","v":6326,"vw":287.923674},{"c":288.63,"h":288.665,"l":287.865,"n":326,"o":287.88,"t":"2026-10-21T14:10:00Z","v":8412,"vw":288.282636},{"c":288.18,"h":288.71,"l":287.77,"n":454,"o":288.705,"t":"2026-10-21T14:15:00Z","v":13519,"vw":288.317617},{"c":287.6,"h":288.19,"l":287.6,"n":301,"o":288.06,"t":"2026-10-21T14:20:00Z","v":6888,"vw":287.993271},{"c":287.57,"h":287.81,"l":287.52,"n":277,"o":287.62,"t":"2026-10-21T14:25:00Z","v":4386,"vw":287.645082},{"c":287.85,"h":288.12,"l":287.59,"n":430,"o":287.59,"t":"2026-10-21T14:30:00Z","v":8860,"vw":287.84764},{"c":288.14,"h":288.685,"l":287.985,"n":434,"o":287.985,"t":"2026-10-21T14:35:00Z","v":13614,"vw":288.423135},{"c":288.025,"h":288.1791,"l":287.68,"n":494,"o":288.05,"t":"2026-10-21T14:40:00Z","v":17035,"vw":287.876944},{"c":288.25,"h":288.25,"l":287.88,"n":318,"o":287.88,"t":"2026-10-21T14:45:00Z","v":10732,"vw":288.119535},{"c":287.85,"h":288.32,"l":287.85,"n":328,"o":288.25,"t":"2026-10-21T14:50:00Z","v":11441,"vw":288.114125},{"c":288.06,"h":288.15,"l":287.865,"n":316,"o":287.96,"t":"2026-10-21T14:55:00Z","v":9986,"vw":288.003268},{"c":287.63,"h":288.12,"l":287.62,"n":375,"o":288.04,"t":"2026-10-21T15:00:00Z","v":11788,"vw":287.783411},{"c":287.69,"h":287.77,"l":287.54,"n":280,"o":287.62,"t":"2026-10-21T15:05:00Z","v":7405,"vw":287.662319},{"c":287.49,"h":287.78,"l":287.49,"n":271,"o":287.6975,"t":"2026-10-21T15:10:00Z","v":6547,"vw":287.64133},{"c":287.68,"h":287.8351,"l":287.48,"n":285,"o":287.52,"t":"2026-10-21T15:15:00Z","v":5744,"vw":287.641599},{"c":287.85,"h":287.97,"l":287.68,"n":396,"o":287.725,"t":"2026-10-21T15:20:00Z","v":14549,"vw":287.80755},{"c":288.43,"h":288.52,"l":287.89,"n":417,"o":287.89,"t":"2026-10-21T15:25:00Z","v":19834,"vw":288.154557},{"c":288.12,"h":288.48,"l":287.94,"n":314,"o":288.39,"t":"2026-10-21T15:30:00Z","v":6892,"vw":288.117181},{"c":288.275,"h":288.51,"l":288.02,"n":392,"o":288.115,"t":"2026-10-21T15:35:00Z","v":13546,"vw":288.25238},{"c":287.94,"h":288.24,"l":287.94,"n":249,"o":288.24,"t":"2026-10-21T15:40:00Z","v":6436,"vw":288.108325},{"c":288.18,"h":288.18,"l":287.88,"n":319,"o":288.015,"t":"2026-10-21T15:45:00Z","v":8745,"vw":287.988105},{"c":288.365,"h":288.55,"l":288.06,"n":285,"o":288.12,"t":"2026-10-21T15:50:00Z","v":6518,"vw":288.221281},{"c":288.42,"h":288.515,"l":288.28,"n":229,"o":288.28,"t":"2026-10-21T15:55:00Z","v":5484,"vw":288.412029},{"c":288.18,"h":288.83,"l":288.18,"n":352,"o":288.42,"t":"2026-10-21T16:00:00Z","v":7800,"vw":288.493525},{"c":288.255,"h":288.41,"l":288.03,"n":327,"o":288.17,"t":"2026-10-21T16:05:00Z","v":10618,"vw":288.226176},{"c":288.34,"h":288.55,"l":288.27,"n":206,"o":288.415,"t":"2026-10-21T16:10:00Z","v":3643,"vw":288.341387},{"c":288.455,"h":288.56,"l":288.38,"n":179,"o":288.455,"t":"2026-10-21T16:15:00Z","v":3665,"vw":288.439395},{"c":288.275,"h":288.425,"l":288.22,"n":641,"o":288.39,"t":"2026-10-21T16:20:00Z","v":35402,"vw":288.290618},{"c":288.71,"h":288.74,"l":288.07,"n":560,"o":288.33,"t":"2026-10-21T16:25:00Z","v":35956,"vw":288.248115},{"c":288.48,"h":288.8,"l":288.4101,"n":333,"o":288.8,"t":"2026-10-21T16:30:00Z","v":11574,"vw":288.617428},{"c":288.78,"h":289.045,"l":288.33,"n":522,"o":288.54,"t":"2026-10-21T16:35:00Z","v":16818,"vw":288.587463},{"c":288.46,"h":288.89,"l":288.27,"n":355,"o":288.805,"t":"2026-10-21T16:40:00Z","v":12966,"vw":288.456386},{"c":288.785,"h":288.955,"l":288.415,"n":331,"o":288.45,"t":"2026-10-21T16:45:00Z","v":15354,"vw":288.68829},{"c":288.4137,"h":288.725,"l":288.12,"n":323,"o":288.71,"t":"2026-10-21T16:50:00Z","v":6905,"vw":288.332024},{"c":288.435,"h":288.435,"l":288.1,"n":331,"o":288.32,"t":"2026-10-21T16:55:00Z","v":12354,"vw":288.328579},{"c":288.4,"h":288.46,"l":288.11,"n":315,"o":288.435,"t":"2026-10-21T17:00:00Z","v":8055,"vw":288.333487},{"c":288.94,"h":288.945,"l":288.39,"n":221,"o":288.45,"t":"2026-10-21T17:05:00Z","v":4225,"vw":288.583347},{"c":288.97,"h":289.1,"l":288.865,"n":243,"o":288.94,"t":"2026-10-21T17:10:00Z","v":6108,"vw":288.970167},{"c":288.65,"h":289.04,"l":288.63,"n":251,"o":288.995,"t":"2026-10-21T17:15:00Z","v":6505,"vw":288.812932},{"c":288.84,"h":288.945,"l":288.65,"n":313,"o":288.65,"t":"2026-10-21T17:20:00Z","v":7576,"vw":288.741444},{"c":289.065,"h":289.065,"l":288.71,"n":323,"o":288.79,"t":"2026-10-21T17:25:00Z","v":13134,"vw":288.797587},{"c":289.14,"h":289.17,"l":288.8819,"n":384,"o":289,"t":"2026-10-21T17:30:00Z","v":10960,"vw":289.022991},{"c":289.02,"h":289.17,"l":288.85,"n":326,"o":289.13,"t":"2026-10-21T17:35:00Z","v":12180,"vw":288.97797},{"c":289.09,"h":289.15,"l":288.95,"n":381,"o":289.08,"t":"2026-10-21T17:40:00Z","v":12786,"vw":289.068345},{"c":289.41,"h":289.5,"l":289.0501,"n":324,"o":289.115,"t":"2026-10-21T17:45:00Z","v":7264,"vw":289.233124},{"c":289.29,"h":289.425,"l":289.23,"n":261,"o":289.405,"t":"2026-10-21T17:50:00Z","v":6734,"vw":289.334067},{"c":289.42,"h":289.585,"l":289.35,"n":262,"o":289.35,"t":"2026-10-21T17:55:00Z","v":5572,"vw":289.489631},{"c":288.87,"h":289.42,"l":288.74,"n":512,"o":289.42,"t":"2026-10-21T18:00:00Z","v":23551,"vw":289.077357},{"c":289.19,"h":289.355,"l":288.88,"n":218,"o":288.91,"t":"2026-10-21T18:05:00Z","v":5794,"vw":289.143926},{"c":289.565,"h":289.67,"l":289.19,"n":218,"o":289.19,"t":"2026-10-21T18:10:00Z","v":6342,"vw":289.382674},{"c":289.33,"h":289.56,"l":289.33,"n":279,"o":289.51,"t":"2026-10-21T18:15:00Z","v":7446,"vw":289.446578},{"c":289.07,"h":289.39,"l":288.89,"n":347,"o":289.39,"t":"2026-10-21T18:20:00Z","v":10522,"vw":289.07449},{"c":288.73,"h":289.105,"l":288.73,"n":340,"o":288.99,"t":"2026-10-21T18:25:00Z","v":10337,"vw":288.963765},{"c":288.81,"h":288.87,"l":288.64,"n":417,"o":288.8,"t":"2026-10-21T18:30:00Z","v":11443,"vw":288.768976},{"c":288.57,"h":288.8,"l":288.54,"n":467,"o":288.77,"t":"2026-10-21T18:35:00Z","v":13687,"vw":288.679551},{"c":288.4,"h":288.605,"l":288.32,"n":620,"o":288.53,"t":"2026-10-21T18:40:00Z","v":18910,"vw":288.4082},{"c":288.22,"h":288.49,"l":287.98,"n":671,"o":288.385,"t":"2026-10-21T18:45:00Z","v":17178,"vw":288.291805},{"c":288.1,"h":288.42,"l":288.08,"n":378,"o":288.155,"t":"2026-10-21T18:50:00Z","v":9551,"vw":288.241116},{"c":287.725,"h":288.1,"l":287.66,"n":470,"o":288.1,"t":"2026-10-21T18:55:00Z","v":9679,"vw":287.860688},{"c":286.97,"h":287.63,"l":286.7,"n":533,"o":287.63,"t":"2026-10-21T19:00:00Z","v":11727,"vw":287.047688},{"c":286.64,"h":287.12,"l":286.56,"n":517,"o":286.97,"t":"2026-10-21T19:05:00Z","v":12295,"vw":286.841282},{"c":286.89,"h":287.005,"l":286.44,"n":571,"o":286.64,"t":"2026-10-21T19:10:00Z","v":13152,"vw":286.754928},{"c":287.15,"h":287.33,"l":286.81,"n":502,"o":286.81,"t":"2026-10-21T19:15:00Z","v":10230,"vw":287.149527},{"c":287.38,"h":287.53,"l":287.02,"n":645,"o":287.175,"t":"2026-10-21T19:20:00Z","v":17187,"vw":287.21494},{"c":287.76,"h":287.76,"l":287.33,"n":702,"o":287.36,"t":"2026-10-21T19:25:00Z","v":22636,"vw":287.524764},{"c":288.045,"h":288.09,"l":287.7,"n":643,"o":287.765,"t":"2026-10-21T19:30:00Z","v":17062,"vw":287.837313},{"c":287.82,"h":288.195,"l":287.81,"n":736,"o":288.1,"t":"2026-10-21T19:35:00Z","v":19177,"vw":288.021261},{"c":288.04,"h":288.045,"l":287.775,"n":626,"o":287.835,"t":"2026-10-21T19:40:00Z","v":17935,"vw":287.854402},{"c":287.94,"h":288.055,"l":287.75,"n":964,"o":287.99,"t":"2026-10-21T19:45:00Z","v":25576,"vw":287.896339},{"c":287.93,"h":288.18,"l":287.835,"n":1562,"o":287.98,"t":"2026-10-21T19:50:00Z","v":47446,"vw":288.025204},{"c":288.05,"h":288.19,"l":287.58,"n":4353,"o":287.95,"t":"2026-10-21T19:55:00Z","v":142214,"vw":287.831507},{"c":288.09,"h":288.09,"l":287.96,"n":104,"o":288,"t":"2026-10-21T20:00:00Z","v":328675,"vw":288.089917},{"c":287.52,"h":287.52,"l":287.52,"n":5,"o":287.52,"t":"2026-10-22T10:10:00Z","v":123,"vw":287.52},{"c":288.47,"h":288.87,"l":286.9401,"n":216,"o":287.81,"t":"2026-10-22T13:30:00Z","v":11406,"vw":287.870647},{"c":288.585,"h":289.07,"l":287.8,"n":180,"o":288.6,"t":"2026-10-22T13:35:00Z","v":8592,"vw":288.480757},{"c":287.35,"h":288.81,"l":287.35,"n":256,"o":288.63,"t":"2026-10-22T13:40:00Z","v":8365,"vw":288.450637},{"c":288.66,"h":288.99,"l":287.06,"n":266,"o":287.25,"t":"2026-10-22T13:45:00Z","v":8044,"vw":288.095785},{"c":288.965,"h":289.75,"l":288.665,"n":276,"o":289.09,"t":"2026-10-22T13:50:00Z","v":6066,"vw":289.078696},{"c":289.075,"h":289.42,"l":288.79,"n":378,"o":288.965,"t":"2026-10-22T13:55:00Z","v":7440,"vw":289.098692},{"c":289.64,"h":289.65,"l":288.69,"n":428,"o":288.945,"t":"2026-10-22T14:00:00Z","v":10109,"vw":289.12284},{"c":289.545,"h":289.97,"l":289.31,"n":370,"o":289.96,"t":"2026-10-22T14:05:00Z","v":9743,"vw":289.632549},{"c":290.61,"h":290.81,"l":289.66,"n":326,"o":289.76,"t":"2026-10-22T14:10:00Z","v":7894,"vw":290.227819},{"c":290.905,"h":291.54,"l":290.8,"n":450,"o":290.8,"t":"2026-10-22T14:15:00Z","v":13015,"vw":291.241441},{"c":290.65,"h":291.14,"l":290.62,"n":232,"o":290.74,"t":"2026-10-22T14:20:00Z","v":3854,"vw":290.92592},{"c":290.61,"h":291.1,"l":290.36,"n":358,"o":290.85,"t":"2026-10-22T14:25:00Z","v":10063,"vw":290.817951},{"c":290.09,"h":290.7951,"l":289.9161,"n":313,"o":290.69,"t":"2026-10-22T14:30:00Z","v":6332,"vw":290.262978},{"c":290.43,"h":290.47,"l":290.1348,"n":281,"o":290.155,"t":"2026-10-22T14:35:00Z","v":10300,"vw":290.312812},{"c":290.45,"h":290.8,"l":290.235,"n":466,"o":290.44,"t":"2026-10-22T14:40:00Z","v":14698,"vw":290.574541},{"c":291.17,"h":291.34,"l":290.475,"n":331,"o":290.475,"t":"2026-10-22T14:45:00Z","v":7941,"vw":291.090879},{"c":291.44,"h":291.67,"l":291.0681,"n":292,"o":291.0681,"t":"2026-10-22T14:50:00Z","v":5339,"vw":291.399579},{"c":291.74,"h":291.89,"l":291.54,"n":413,"o":291.62,"t":"2026-10-22T14:55:00Z","v":10403,"vw":291.69233},{"c":291.475,"h":291.89,"l":291.325,"n":382,"o":291.745,"t":"2026-10-22T15:00:00Z","v":9577,"vw":291.653732},{"c":291.57,"h":291.77,"l":291.48,"n":284,"o":291.5,"t":"2026-10-22T15:05:00Z","v":6131,"vw":291.577961},{"c":291.755,"h":291.96,"l":291.67,"n":488,"o":291.67,"t":"2026-10-22T15:10:00Z","v":8372,"vw":291.807504},{"c":292.02,"h":292.11,"l":291.755,"n":454,"o":291.755,"t":"2026-10-22T15:15:00Z","v":10860,"vw":291.903075},{"c":292.3025,"h":292.57,"l":292.03,"n":446,"o":292.19,"t":"2026-10-22T15:20:00Z","v":8278,"vw":292.26424},{"c":292.41,"h":292.5,"l":292.23,"n":364,"o":292.305,"t":"2026-10-22T15:25:00Z","v":7975,"vw":292.376354},{"c":292.28,"h":292.46,"l":292.16,"n":487,"o":292.34,"t":"2026-10-22T15:30:00Z","v":11055,"vw":292.321226},{"c":292.125,"h":292.58,"l":291.98,"n":510,"o":292.305,"t":"2026-10-22T15:35:00Z","v":14283,"vw":292.259583},{"c":291.805,"h":292.28,"l":291.695,"n":452,"o":292.18,"t":"2026-10-22T15:40:00Z","v":10666,"vw":291.980001},{"c":291.65,"h":291.95,"l":291.63,"n":309,"o":291.805,"t":"2026-10-22T15:45:00Z","v":6813,"vw":291.795613},{"c":291.3,"h":291.75,"l":291.3,"n":302,"o":291.65,"t":"2026-10-22T15:50:00Z","v":6382,"vw":291.63669},{"c":291.455,"h":291.65,"l":291.35,"n":305,"o":291.48,"t":"2026-10-22T15:55:00Z","v":8272,"vw":291.513196},{"c":291.685,"h":291.77,"l":291.485,"n":380,"o":291.52,"t":"2026-10-22T16:00:00Z","v":8495,"vw":291.656273},{"c":291.8,"h":291.805,"l":291.5,"n":500,"o":291.68,"t":"2026-10-22T16:05:00Z","v":14957,"vw":291.704285},{"c":291.25,"h":291.85,"l":291.17,"n":342,"o":291.8,"t":"2026-10-22T16:10:00Z","v":6079,"vw":291.607737},{"c":291.24,"h":291.54,"l":291.14,"n":409,"o":291.24,"t":"2026-10-22T16:15:00Z","v":11874,"vw":291.33528},{"c":291.04,"h":291.315,"l":290.97,"n":546,"o":291.22,"t":"2026-10-22T16:20:00Z","v":24488,"vw":291.214583},{"c":291.32,"h":291.5466,"l":290.81,"n":543,"o":291.045,"t":"2026-10-22T16:25:00Z","v":20621,"vw":291.009542},{"c":291.4,"h":291.4675,"l":291.18,"n":284,"o":291.3,"t":"2026-10-22T16:30:00Z","v":6385,"vw":291.32289},{"c":290.93,"h":291.395,"l":290.82,"n":438,"o":291.38,"t":"2026-10-22T16:35:00Z","v":10340,"vw":291.161924},{"c":290.86,"h":290.94,"l":290.575,"n":369,"o":290.86,"t":"2026-10-22T16:40:00Z","v":7733,"vw":290.753068},{"c":290.81,"h":291.05,"l":290.63,"n":510,"o":290.9,"t":"2026-10-22T16:45:00Z","v":13973,"vw":290.857222},{"c":291.025,"h":291.07,"l":290.68,"n":565,"o":290.69,"t":"2026-10-22T16:50:00Z","v":16246,"vw":290.9463},{"c":290.69,"h":291.105,"l":290.63,"n":488,"o":291.025,"t":"2026-10-22T16:55:00Z","v":12413,"vw":290.926195},{"c":290.425,"h":290.76,"l":290.355,"n":491,"o":290.68,"t":"2026-10-22T17:00:00Z","v":14511,"vw":290.582343},{"c":290.235,"h":290.49,"l":290.12,"n":452,"o":290.49,"t":"2026-10-22T17:05:00Z","v":11587,"vw":290.310299},{"c":290.22,"h":290.4225,"l":290.03,"n":401,"o":290.33,"t":"2026-10-22T17:10:00Z","v":11645,"vw":290.203224},{"c":290.18,"h":290.335,"l":290.11,"n":310,"o":290.335,"t":"2026-10-22T17:15:00Z","v":5577,"vw":290.227205},{"c":290.32,"h":290.38,"l":290.1,"n":340,"o":290.1,"t":"2026-10-22T17:20:00Z","v":8545,"vw":290.289563},{"c":290.69,"h":290.69,"l":290.31,"n":366,"o":290.31,"t":"2026-10-22T17:25:00Z","v":5307,"vw":290.538535},{"c":291.04,"h":291.19,"l":290.57,"n":267,"o":290.69,"t":"2026-10-22T17:30:00Z","v":5912,"vw":290.782527},{"c":290.86,"h":291.23,"l":290.86,"n":332,"o":291.1,"t":"2026-10-22T17:35:00Z","v":5247,"vw":291.074981},{"c":290.855,"h":291.1343,"l":290.8,"n":229,"o":290.97,"t":"2026-10-22T17:40:00Z","v":3834,"vw":290.895463},{"c":290.67,"h":290.96,"l":290.64,"n":331,"o":290.855,"t":"2026-10-22T17:45:00Z","v":6277,"vw":290.765544},{"c":290.42,"h":290.65,"l":290.26,"n":334,"o":290.65,"t":"2026-10-22T17:50:00Z","v":5489,"vw":290.399106},{"c":290.895,"h":290.895,"l":290.5,"n":297,"o":290.5,"t":"2026-10-22T17:55:00Z","v":6751,"vw":290.767695},{"c":290.23,"h":290.9,"l":290.14,"n":335,"o":290.89,"t":"2026-10-22T18:00:00Z","v":5564,"vw":290.616172},{"c":290.4601,"h":290.79,"l":290.2525,"n":324,"o":290.2525,"t":"2026-10-22T18:05:00Z","v":5979,"vw":290.496135},{"c":290.97,"h":291.325,"l":290.47,"n":621,"o":290.625,"t":"2026-10-22T18:10:00Z","v":42512,"vw":290.781269},{"c":290.68,"h":290.895,"l":290.46,"n":318,"o":290.895,"t":"2026-10-22T18:15:00Z","v":6858,"vw":290.604893},{"c":290.6975,"h":290.88,"l":290.63,"n":264,"o":290.79,"t":"2026-10-22T18:20:00Z","v":4525,"vw":290.753463},{"c":290.8,"h":290.87,"l":290.63,"n":308,"o":290.74,"t":"2026-10-22T18:25:00Z","v":5500,"vw":290.749031},{"c":290.6,"h":290.805,"l":290.52,"n":275,"o":290.805,"t":"2026-10-22T18:30:00Z","v":5088,"vw":290.6049},{"c":290.215,"h":290.625,"l":290.08,"n":404,"o":290.625,"t":"2026-10-22T18:35:00Z","v":9050,"vw":290.231503},{"c":290.06,"h":290.47,"l":290.06,"n":319,"o":290.26,"t":"2026-10-22T18:40:00Z","v":6087,"vw":290.222955},{"c":290.38,"h":290.59,"l":290.13,"n":347,"o":290.135,"t":"2026-10-22T18:45:00Z","v":8304,"vw":290.369934},{"c":290.48,"h":290.5899,"l":290.25,"n":305,"o":290.41,"t":"2026-10-22T18:50:00Z","v":6281,"vw":290.405716},{"c":290.66,"h":290.66,"l":290.3345,"n":326,"o":290.48,"t":"2026-10-22T18:55:00Z","v":6415,"vw":290.506262},{"c":290.79,"h":290.885,"l":290.59,"n":307,"o":290.66,"t":"2026-10-22T19:00:00Z","v":6243,"vw":290.738273},{"c":291.005,"h":291.39,"l":290.75,"n":466,"o":290.795,"t":"2026-10-22T19:05:00Z","v":8046,"vw":291.076003},{"c":290.825,"h":291.005,"l":290.59,"n":418,"o":290.925,"t":"2026-10-22T19:10:00Z","v":7751,"vw":290.853162},{"c":290.82,"h":291.12,"l":290.74,"n":377,"o":290.76,"t":"2026-10-22T19:15:00Z","v":8129,"vw":290.901724},{"c":290.91,"h":291.01,"l":290.72,"n":439,"o":290.82,"t":"2026-10-22T19:20:00Z","v":11538,"vw":290.846942},{"c":291.035,"h":291.14,"l":290.87,"n":434,"o":290.98,"t":"2026-10-22T19:25:00Z","v":7394,"vw":291.013171},{"c":291.55,"h":291.62,"l":290.88,"n":662,"o":290.95,"t":"2026-10-22T19:30:00Z","v":19413,"vw":291.108771},{"c":291.61,"h":291.62,"l":291.28,"n":520,"o":291.43,"t":"2026-10-22T19:35:00Z","v":9704,"vw":291.403763},{"c":291.54,"h":291.76,"l":291.44,"n":619,"o":291.625,"t":"2026-10-22T19:40:00Z","v":12034,"vw":291.548419},{"c":291.41,"h":291.74,"l":291.31,"n":594,"o":291.64,"t":"2026-10-22T19:45:00Z","v":13258,"vw":291.522773},{"c":292.095,"h":292.285,"l":291.48,"n":986,"o":291.48,"t":"2026-10-22T19:50:00Z","v":27148,"vw":291.98053},{"c":292.21,"h":292.4,"l":291.92,"n":3531,"o":292.04,"t":"2026-10-22T19:55:00Z","v":119004,"vw":292.233131},{"c":292.3,"h":292.3,"l":292.17,"n":82,"o":292.17,"t":"2026-10-22T20:00:00Z","v":280325,"vw":292.299651},{"c":292.35,"h":292.35,"l":292.35,"n":2,"o":292.35,"t":"2026-10-22T20:05:00Z","v":405,"vw":292.35}],"history":[{"c":259.19,"h":261.49,"l":258.37,"n":16733,"o":261.46,"t":"2024-10-21T04:00:00Z","v":496036,"vw":259.845518},{"c":258.24,"h":260.015,"l":256.98,"n":18407,"o":258.24,"t":"2024-10-22T04:00:00Z","v":924627,"vw":258.412303},{"c":258.72,"h":259.98,"l":256.5,"n":19434,"o":256.88,"t":"2024-10-23T04:00:00Z","v":697756,"vw":258.483328},{"c":256.34,"h":259.19,"l":256.105,"n":17035,"o":257.5,"t":"2024-10-24T04:00:00Z","v":760815,"vw":257.214678},{"c":253.49,"h":258.565,"l":253.02,"n":17566,"o":256.78,"t":"2024-10-25T04:00:00Z","v":621095,"vw":254.306038},{"c":256.45,"h":257.56,"l":254.3,"n":26914,"o":256.38,"t":"2024-10-28T04:00:00Z","v":1431981,"vw":256.572805},{"c":253.76,"h":255.55,"l":243.19,"n":28437,"o":245.59,"t":"2024-10-29T04:00:00Z","v":1468240,"vw":253.312942},{"c":252.6,"h":257,"l":252.32,"n":23383,"o":254.73,"t":"2024-10-30T04:00:00Z","v":1322619,"vw":253.457499},{"c":245.73,"h":251.94,"l":244.62,"n":34258,"o":250.07,"t":"2024-10-31T04:00:00Z","v":1987290,"vw":246.710149},{"c":244.57,"h":246.95,"l":244.29,"n":30764,"o":245.93,"t":"2024-11-01T04:00:00Z","v":1399786,"vw":244.965511},{"c":244.5,"h":246.77,"l":242.4975,"n":24501,"o":246.32,"t":"2024-11-04T05:00:00Z","v":1027262,"vw":244.245629},{"c":246.85,"h":247.22,"l":242.86,"n":18492,"o":244.59,"t":"2024-11-05T05:00:00Z","v":719260,"vw":246.392636},{"c":244.71,"h":251.6,"l":244.385,"n":28983,"o":251.6,"t":"2024-11-06T05:00:00Z","v":1230626,"vw":245.686995},{"c":246.29,"h":247.01,"l":244.46,"n":21815,"o":246.43,"t":"2024-11-07T05:00:00Z","v":1027289,"vw":245.978645},{"c":250.04,"h":250.88,"l":245.84,"n":23510,"o":245.84,"t":"2024-11-08T05:00:00Z","v":1023685,"vw":249.888953},{"c":250.56,"h":251.69,"l":249.5,"n":20192,"o":249.97,"t":"2024-11-11T05:00:00Z","v":852650,"vw":250.586384},{"c":248.31,"h":251.48,"l":247.7,"n":18944,"o":251.2,"t":"2024-11-12T05:00:00Z","v":1383616,"vw":248.727602},{"c":249.9,"h":250.14,"l":247.86,"n":21460,"o":248.38,"t":"2024-11-13T05:00:00Z","v":998135,"vw":249.432612},{"c":247.61,"h":249.93,"l":247.44,"n":18962,"o":248.71,"t":"2024-11-14T05:00:00Z","v":793084,"vw":248.070407},{"c":245.24,"h":246.645,"l":244.43,"n":21753,"o":246.4,"t":"2024-11-15T05:00:00Z","v":1026020,"vw":245.37877},{"c":245.97,"h":246.82,"l":244.505,"n":19848,"o":244.94,"t":"2024-11-18T05:00:00Z","v":787838,"vw":245.898772},{"c":244.3,"h":246.08,"l":242.74,"n":20989,"o":244.93,"t":"2024-11-19T05:00:00Z","v":1131073,"vw":244.386403},{"c":241.77,"h":245.47,"l":240.11,"n":26703,"o":244.33,"t":"2024-11-20T05:00:00Z","v":1484629,"vw":241.514564},{"c":243.42,"h":243.525,"l":241.45,"n":32324,"o":241.72,"t":"2024-11-21T05:00:00Z","v":1751075,"vw":242.947576},{"c":245.3,"h":246.85,"l":243.82,"n":25013,"o":244.86,"t":"2024-11-22T05:00:00Z","v":1316003,"vw":245.347155},{"c":246.92,"h":247.14,"l":244.6,"n":23130,"o":246,"t":"2024-11-25T05:00:00Z","v":2308346,"vw":246.705805},{"c":247.38,"h":249.28,"l":244.98,"n":19246,"o":246.48,"t":"2024-11-26T05:00:00Z","v":809371,"vw":247.63514},{"c":247.7,"h":249.21,"l":247.01,"n":17000,"o":247.12,"t":"2024-11-27T05:00:00Z","v":648428,"vw":247.756061},{"c":248.77,"h":249.45,"l":247.2,"n":12764,"o":247.2,"t":"2024-11-29T05:00:00Z","v":722119,"vw":248.615382},{"c":248.45,"h":249.81,"l":246.52,"n":20210,"o":248.95,"t":"2024-12-02T05:00:00Z","v":968236,"vw":248.097373},{"c":248.17,"h":249.2399,"l":245.8,"n":19952,"o":248.68,"t":"2024-12-03T05:00:00Z","v":948153,"vw":247.73533},{"c":248.86,"h":249.16,"l":245.83,"n":16362,"o":247.21,"t":"2024-12-04T05:00:00Z","v":679953,"vw":248.540308},{"c":247.98,"h":248.87,"l":246.39,"n":19530,"o":247.6,"t":"2024-12-05T05:00:00Z","v":824276,"vw":247.905685},{"c":250.34,"h":252.27,"l":248.935,"n":19258,"o":249.74,"t":"2024-12-06T05:00:00Z","v":931511,"vw":250.436694},{"c":249.4,"h":252.26,"l":249.11,"n":24440,"o":249.54,"t":"2024-12-09T05:00:00Z","v":1017258,"vw":249.905903},{"c":247.05,"h":250.03,"l":246.57,"n":21774,"o":249.91,"t":"2024-12-10T05:00:00Z","v":1295767,"vw":247.312347},{"c":245.46,"h":247.84,"l":245.176,"n":22092,"o":246.81,"t":"2024-12-11T05:00:00Z","v":966692,"vw":245.885745},{"c":248.81,"h":249.35,"l":245.22,"n":22028,"o":245.22,"t":"2024-12-12T05:00:00Z","v":930182,"vw":248.447651},{"c":250.2,"h":251.62,"l":247.33,"n":26780,"o":248.29,"t":"2024-12-13T05:00:00Z","v":1428312,"vw":249.964231},{"c":248.4,"h":251.215,"l":248.0091,"n":26275,"o":250.83,"t":"2024-12-16T05:00:00Z","v":1245321,"vw":248.910946},{"c":246.17,"h":253.87,"l":245.89,"n":35708,"o":248.8,"t":"2024-12-17T05:00:00Z","v":1801710,"vw":247.761603},{"c":237.66,"h":245.1,"l":237.45,"n":25472,"o":244.95,"t":"2024-12-18T05:00:00Z","v":1291044,"vw":240.131504},{"c":235.53,"h":239.26,"l":235.43,"n":21842,"o":236.51,"t":"2024-12-19T05:00:00Z","v":1588503,"vw":236.048579},{"c":238.29,"h":239.625,"l":234.77,"n":22291,"o":236.15,"t":"2024-12-20T05:00:00Z","v":2427334,"vw":237.811389},{"c":239.09,"h":239.23,"l":236.4363,"n":20811,"o":237.79,"t":"2024-12-23T05:00:00Z","v":1089862,"vw":238.269088},{"c":240.74,"h":240.74,"l":236.41,"n":8009,"o":238.47,"t":"2024-12-24T05:00:00Z","v":323172,"vw":239.720406},{"c":239.36,"h":240.07,"l":238.61,"n":13165,"o":240.07,"t":"2024-12-26T05:00:00Z","v":521432,"vw":239.364754},{"c":237.76,"h":239.535,"l":236.05,"n":16478,"o":238.55,"t":"2024-12-27T05:00:00Z","v":517409,"vw":237.665339},{"c":234.52,"h":236.31,"l":233.07,"n":19578,"o":235.59,"t":"2024-12-30T05:00:00Z","v":723793,"vw":234.602354},{"c":234.32,"h":236.1487,"l":233.14,"n":21407,"o":235.1,"t":"2024-12-31T05:00:00Z","v":882339,"vw":234.206724},{"c":230.93,"h":236.18,"l":230.79,"n":23155,"o":234.78,"t":"2025-01-02T05:00:00Z","v":922603,"vw":231.92},{"c":231.93,"h":233.18,"l":230.1,"n":21816,"o":231.25,"t":"2025-01-03T05:00:00Z","v":916660,"vw":232.078265},{"c":231.38,"h":233.255,"l":230.05,"n":23605,"o":231.92,"t":"2025-01-06T05:00:00Z","v":1244175,"vw":231.438091},{"c":231.44,"h":233.75,"l":229.47,"n":25354,"o":230.97,"t":"2025-01-07T05:00:00Z","v":1238936,"vw":231.817799},{"c":234.57,"h":234.875,"l":230.92,"n":19576,"o":231.86,"t":"2025-01-08T05:00:00Z","v":904659,"vw":233.985761},{"c":229.72,"h":233.72,"l":229.52,"n":27244,"o":231.77,"t":"2025-01-10T05:00:00Z","v":1254279,"vw":230.526149},{"c":233.46,"h":233.565,"l":227.6342,"n":25434,"o":229.12,"t":"2025-01-13T05:00:00Z","v":1368394,"vw":232.334726},{"c":233.9,"h":235.19,"l":232.83,"n":24722,"o":233.44,"t":"2025-01-14T05:00:00Z","v":1080082,"vw":233.849306},{"c":236.55,"h":238.34,"l":235.135,"n":23243,"o":237.71,"t":"2025-01-15T05:00:00Z","v":1240064,"vw":236.678996},{"c":239.15,"h":239.3596,"l":236.59,"n":21173,"o":237.37,"t":"2025-01-16T05:00:00Z","v":1031572,"vw":238.346632},{"c":237.42,"h":241.85,"l":237.41,"n":26910,"o":240.59,"t":"2025-01-17T05:00:00Z","v":2312524,"vw":238.200706},{"c":241.07,"h":241.17,"l":236.64,"n":23326,"o":237.77,"t":"2025-01-21T05:00:00Z","v":1267430,"vw":240.491405},{"c":241.63,"h":243.105,"l":239.02,"n":25381,"o":241.09,"t":"2025-01-22T05:00:00Z","v":1058752,"vw":241.828623},{"c":242.92,"h":243.14,"l":239.66,"n":18390,"o":241.8,"t":"2025-01-23T05:00:00Z","v":811299,"vw":242.142405},{"c":242.06,"h":243.81,"l":241.55,"n":18247,"o":242.2,"t":"2025-01-24T05:00:00Z","v":924086,"vw":242.297839},{"c":246.2,"h":246.8275,"l":240.6,"n":27525,"o":241.43,"t":"2025-01-27T05:00:00Z","v":1276199,"vw":244.932995},{"c":249.52,"h":253.19,"l":246.98,"n":27451,"o":250.84,"t":"2025-01-28T05:00:00Z","v":1410665,"vw":249.529596},{"c":246.93,"h":250.725,"l":246.77,"n":21622,"o":248.7,"t":"2025-01-29T05:00:00Z","v":875044,"vw":248.334969},{"c":252.51,"h":252.85,"l":247.08,"n":23103,"o":247.3,"t":"2025-01-30T05:00:00Z","v":1046365,"vw":251.579262},{"c":250.19,"h":252.56,"l":249.01,"n":22646,"o":251.29,"t":"2025-01-31T05:00:00Z","v":1017287,"vw":250.409406},{"c":249.51,"h":250.8,"l":245.02,"n":20246,"o":247.6,"t":"2025-02-03T05:00:00Z","v":982372,"vw":249.256931},{"c":248.84,"h":251.22,"l":247.26,"n":25159,"o":251.14,"t":"2025-02-04T05:00:00Z","v":1249247,"vw":248.75067},{"c":249.71,"h":250.68,"l":248.115,"n":21288,"o":250.06,"t":"2025-02-05T05:00:00Z","v":1142500,"vw":249.632576},{"c":250.03,"h":250.11,"l":247.1,"n":20659,"o":250,"t":"2025-02-06T05:00:00Z","v":1068039,"vw":249.22913},{"c":247.4,"h":249.79,"l":247,"n":21735,"o":249.22,"t":"2025-02-07T05:00:00Z","v":846418,"vw":247.816213},{"c":245.94,"h":247.21,"l":244.58,"n":36433,"o":247.21,"t":"2025-02-10T05:00:00Z","v":2059683,"vw":245.647675},{"c":261.23,"h":267.56,"l":260.54,"n":50888,"o":267.49,"t":"2025-02-11T05:00:00Z","v":2964320,"vw":262.909259},{"c":262.03,"h":262.57,"l":255.15,"n":35963,"o":258.05,"t":"2025-02-12T05:00:00Z","v":1969227,"vw":260.533057},{"c":265.47,"h":267.23,"l":262.055,"n":28686,"o":263.05,"t":"2025-02-13T05:00:00Z","v":1449284,"vw":265.235035},{"c":264.74,"h":267.9999,"l":264.541,"n":22480,"o":266.07,"t":"2025-02-14T05:00:00Z","v":991756,"vw":265.400942},{"c":266.22,"h":267.66,"l":262.98,"n":23369,"o":264.79,"t":"2025-02-18T05:00:00Z","v":1265226,"vw":265.803892},{"c":266.24,"h":266.55,"l":263.82,"n":20844,"o":266.35,"t":"2025-02-19T05:00:00Z","v":848633,"vw":265.870315},{"c":267.34,"h":267.61,"l":264.07,"n":20818,"o":265.2,"t":"2025-02-20T05:00:00Z","v":936219,"vw":266.767805},{"c":264.69,"h":267.79,"l":264.22,"n":21486,"o":267.37,"t":"2025-02-21T05:00:00Z","v":970261,"vw":265.587037},{"c":263.81,"h":265.9,"l":263.52,"n":18040,"o":265.23,"t":"2025-02-24T05:00:00Z","v":1033103,"vw":264.323941},{"c":265.69,"h":268.155,"l":264.04,"n":25334,"o":264.91,"t":"2025-02-25T05:00:00Z","v":1599951,"vw":266.101749},{"c":266.47,"h":268.08,"l":264.69,"n":21037,"o":265.62,"t":"2025-02-26T05:00:00Z","v":849667,"vw":266.819723},{"c":267.18,"h":269.23,"l":264.91,"n":25943,"o":265.93,"t":"2025-02-27T05:00:00Z","v":1193871,"vw":267.825491},{"c":269.01,"h":270.57,"l":267.66,"n":31018,"o":269.22,"t":"2025-02-28T05:00:00Z","v":2340086,"vw":268.883852},{"c":269.82,"h":273.69,"l":269.065,"n":30335,"o":271.18,"t":"2025-03-03T05:00:00Z","v":1464914,"vw":270.111716},{"c":267.77,"h":271.29,"l":267.0558,"n":30872,"o":269.27,"t":"2025-03-04T05:00:00Z","v":1586018,"vw":268.722127},{"c":269.63,"h":271.3999,"l":267.38,"n":26768,"o":267.91,"t":"2025-03-05T05:00:00Z","v":1513115,"vw":269.643414},{"c":266.25,"h":269.38,"l":265.0472,"n":24084,"o":268.31,"t":"2025-03-06T05:00:00Z","v":1467100,"vw":266.686649},{"c":269.26,"h":270.145,"l":264.15,"n":24572,"o":264.61,"t":"2025-03-07T05:00:00Z","v":1160222,"vw":268.278016},{"c":265.68,"h":271.77,"l":264.75,"n":28951,"o":267.04,"t":"2025-03-10T04:00:00Z","v":1534918,"vw":266.708667},{"c":259.06,"h":265.99,"l":258.46,"n":36582,"o":265.6,"t":"2025-03-11T04:00:00Z","v":2276899,"vw":260.274123},{"c":255.18,"h":260.48,"l":254.78,"n":32920,"o":259.45,"t":"2025-03-12T04:00:00Z","v":2025398,"vw":256.407831},{"c":251.11,"h":256.465,"l":248.25,"n":43962,"o":255.05,"t":"2025-03-13T04:00:00Z","v":2234654,"vw":250.957101},{"c":250.96,"h":252.16,"l":247.9,"n":35168,"o":251,"t":"2025-03-14T04:00:00Z","v":1944334,"vw":250.20464},{"c":251.88,"h":254.1357,"l":249.415,"n":27359,"o":249.83,"t":"2025-03-17T04:00:00Z","v":1062588,"vw":252.063467},{"c":253.7,"h":253.73,"l":250.31,"n":38819,"o":251.3,"t":"2025-03-18T04:00:00Z","v":2636761,"vw":253.010276},{"c":254.12,"h":255.62,"l":252.73,"n":31825,"o":253.63,"t":"2025-03-19T04:00:00Z","v":1780132,"vw":254.24121},{"c":251.94,"h":253.475,"l":250.47,"n":21983,"o":252.94,"t":"2025-03-20T04:00:00Z","v":1179658,"vw":252.079367},{"c":251,"h":251.2984,"l":247.23,"n":30740,"o":249.87,"t":"2025-03-21T04:00:00Z","v":3034077,"vw":250.359175},{"c":252.62,"h":253.51,"l":249.86,"n":26415,"o":251,"t":"2025-03-24T04:00:00Z","v":1470390,"vw":252.201759},{"c":251.2,"h":253.42,"l":250,"n":20488,"o":253.42,"t":"2025-03-25T04:00:00Z","v":1106866,"vw":251.425695},{"c":252.39,"h":253.455,"l":251.6,"n":23830,"o":251.6,"t":"2025-03-26T04:00:00Z","v":1196872,"vw":252.433006},{"c":252.68,"h":253.6513,"l":251.03,"n":20031,"o":252.87,"t":"2025-03-27T04:00:00Z","v":884820,"vw":252.616565},{"c":249.51,"h":254.13,"l":249.2,"n":17894,"o":254,"t":"2025-03-28T04:00:00Z","v":775161,"vw":250.235954},{"c":253.52,"h":254.45,"l":248.675,"n":23210,"o":249.48,"t":"2025-03-31T04:00:00Z","v":1568080,"vw":252.537315},{"c":254.27,"h":254.69,"l":250.47,"n":24619,"o":252.83,"t":"2025-04-01T04:00:00Z","v":1085814,"vw":253.656001},{"c":253.66,"h":253.74,"l":251.11,"n":24748,"o":252.33,"t":"2025-04-02T04:00:00Z","v":1055947,"vw":253.020509},{"c":250.24,"h":257.555,"l":249.51,"n":38133,"o":250.39,"t":"2025-04-03T04:00:00Z","v":1610859,"vw":252.092127},{"c":237.77,"h":251.2,"l":236.5505,"n":54304,"o":247.99,"t":"2025-04-04T04:00:00Z","v":2595479,"vw":242.060117},{"c":230.33,"h":239.265,"l":226.42,"n":43804,"o":235.72,"t":"2025-04-07T04:00:00Z","v":2325707,"vw":230.653661},{"c":225.65,"h":236.32,"l":222.895,"n":43765,"o":234.77,"t":"2025-04-08T04:00:00Z","v":1951693,"vw":228.52017},{"c":237.55,"h":238.02,"l":221.62,"n":39255,"o":222.22,"t":"2025-04-09T04:00:00Z","v":1924122,"vw":232.859228},{"c":232.55,"h":236.1,"l":227.7747,"n":34154,"o":233.78,"t":"2025-04-10T04:00:00Z","v":1610911,"vw":232.334733},{"c":235.32,"h":236.865,"l":228.73,"n":28879,"o":230.93,"t":"2025-04-11T04:00:00Z","v":1347855,"vw":234.651851},{"c":238.62,"h":239.6498,"l":235.83,"n":21754,"o":238.03,"t":"2025-04-14T04:00:00Z","v":1051743,"vw":238.472167},{"c":238.18,"h":240.27,"l":237,"n":29196,"o":238.03,"t":"2025-04-15T04:00:00Z","v":1661358,"vw":238.827722},{"c":235.96,"h":238.93,"l":233.955,"n":35352,"o":237.08,"t":"2025-04-16T04:00:00Z","v":1868731,"vw":236.408032},{"c":238.73,"h":240.85,"l":235.78,"n":25620,"o":238.19,"t":"2025-04-17T04:00:00Z","v":1409286,"vw":238.976595},{"c":231.51,"h":238.27,"l":229.39,"n":22810,"o":238.09,"t":"2025-04-21T04:00:00Z","v":834077,"vw":231.711248},{"c":236.81,"h":237.3,"l":233.73,"n":21617,"o":233.73,"t":"2025-04-22T04:00:00Z","v":1397238,"vw":236.257588},{"c":237.95,"h":241.51,"l":236,"n":25283,"o":240.36,"t":"2025-04-23T04:00:00Z","v":1093646,"vw":238.228619},{"c":239.67,"h":240.36,"l":235.62,"n":21185,"o":237.87,"t":"2025-04-24T04:00:00Z","v":1030546,"vw":239.201115},{"c":238.14,"h":239.14,"l":235.93,"n":20788,"o":239.14,"t":"2025-04-25T04:00:00Z","v":899968,"vw":237.597822},{"c":239.03,"h":240.99,"l":236.5,"n":34787,"o":239.41,"t":"2025-04-28T04:00:00Z","v":1753005,"vw":238.730823},{"c":246.91,"h":247.79,"l":240.92,"n":37313,"o":245.5,"t":"2025-04-29T04:00:00Z","v":1850000,"vw":245.643512},{"c":251.43,"h":252.56,"l":243.79,"n":36613,"o":246.04,"t":"2025-04-30T04:00:00Z","v":2042958,"vw":249.889367},{"c":252.62,"h":254.92,"l":248.5767,"n":35325,"o":249.66,"t":"2025-05-01T04:00:00Z","v":1770651,"vw":252.932153},{"c":255.38,"h":257.28,"l":254.845,"n":27003,"o":255.68,"t":"2025-05-02T04:00:00Z","v":1099384,"vw":255.869998},{"c":255.1,"h":256.6,"l":253.92,"n":18603,"o":255.22,"t":"2025-05-05T04:00:00Z","v":794757,"vw":255.302218},{"c":252.65,"h":255.27,"l":251.66,"n":20527,"o":253.16,"t":"2025-05-06T04:00:00Z","v":858235,"vw":252.799404},{"c":254.33,"h":255.02,"l":251.45,"n":24531,"o":252.36,"t":"2025-05-07T04:00:00Z","v":1323533,"vw":253.873843},{"c":253.4,"h":257.39,"l":253.1,"n":23907,"o":254.61,"t":"2025-05-08T04:00:00Z","v":1078632,"vw":254.627966},{"c":252.67,"h":253.3463,"l":250.62,"n":22688,"o":252.81,"t":"2025-05-09T04:00:00Z","v":951169,"vw":252.42324},{"c":254.48,"h":258.32,"l":253.19,"n":38894,"o":256.28,"t":"2025-05-12T04:00:00Z","v":1975520,"vw":254.616336},{"c":251.5,"h":254.97,"l":251.21,"n":27265,"o":254.09,"t":"2025-05-13T04:00:00Z","v":1290917,"vw":251.883217},{"c":250.15,"h":253,"l":249.04,"n":25804,"o":251.89,"t":"2025-05-14T04:00:00Z","v":1043828,"vw":250.116526},{"c":255.91,"h":256.05,"l":249.76,"n":21846,"o":251.22,"t":"2025-05-15T04:00:00Z","v":872115,"vw":255.106217},{"c":259.09,"h":259.14,"l":254.0602,"n":24120,"o":255.84,"t":"2025-05-16T04:00:00Z","v":1118208,"vw":257.992281},{"c":261.36,"h":261.65,"l":256.55,"n":29611,"o":257.69,"t":"2025-05-19T04:00:00Z","v":1132682,"vw":260.511125},{"c":262.38,"h":262.44,"l":259.47,"n":20179,"o":260,"t":"2025-05-20T04:00:00Z","v":892062,"vw":261.828381},{"c":260.95,"h":262.6,"l":259.68,"n":22649,"o":260.43,"t":"2025-05-21T04:00:00Z","v":1200034,"vw":261.084136},{"c":259.66,"h":261.7,"l":258.8306,"n":19696,"o":260.55,"t":"2025-05-22T04:00:00Z","v":873552,"vw":259.813288},{"c":261.1,"h":261.57,"l":257.45,"n":21596,"o":259.24,"t":"2025-05-23T04:00:00Z","v":796048,"vw":260.433108},{"c":265.48,"h":265.54,"l":260.975,"n":25136,"o":261.64,"t":"2025-05-27T04:00:00Z","v":894828,"vw":264.116719},{"c":262.75,"h":264.57,"l":261.87,"n":21221,"o":264.12,"t":"2025-05-28T04:00:00Z","v":784612,"vw":262.994739},{"c":264.29,"h":264.45,"l":260.8,"n":23999,"o":262.95,"t":"2025-05-29T04:00:00Z","v":1036302,"vw":263.592056},{"c":265.62,"h":266.36,"l":262.48,"n":30333,"o":264.04,"t":"2025-05-30T04:00:00Z","v":2497876,"vw":265.297776},{"c":265.15,"h":265.47,"l":261.79,"n":24121,"o":265,"t":"2025-06-02T04:00:00Z","v":990813,"vw":264.655621},{"c":265.42,"h":266.73,"l":262.59,"n":26514,"o":263.34,"t":"2025-06-03T04:00:00Z","v":1431011,"vw":265.164991},{"c":267.04,"h":267.85,"l":264.63,"n":23165,"o":266.4,"t":"2025-06-04T04:00:00Z","v":892335,"vw":266.923626},{"c":266.93,"h":268.03,"l":265.425,"n":22535,"o":268.03,"t":"2025-06-05T04:00:00Z","v":1006712,"vw":266.90782},{"c":267.06,"h":268.98,"l":265.99,"n":17464,"o":268.45,"t":"2025-06-06T04:00:00Z","v":606742,"vw":267.318803},{"c":266.35,"h":267.4099,"l":264.07,"n":22743,"o":266.77,"t":"2025-06-09T04:00:00Z","v":1453145,"vw":266.282787},{"c":269.37,"h":269.89,"l":265.57,"n":28738,"o":266.81,"t":"2025-06-10T04:00:00Z","v":1431880,"vw":268.622988},{"c":267.94,"h":269.72,"l":266.62,"n":32080,"o":269.52,"t":"2025-06-11T04:00:00Z","v":1356124,"vw":267.923874},{"c":270.95,"h":271.26,"l":266.895,"n":27115,"o":269.45,"t":"2025-06-12T04:00:00Z","v":1156630,"vw":270.398907},{"c":264.21,"h":269.31,"l":263.7,"n":29175,"o":267.96,"t":"2025-06-13T04:00:00Z","v":1221138,"vw":265.702022},{"c":266.14,"h":267.59,"l":264.37,"n":23508,"o":266.14,"t":"2025-06-16T04:00:00Z","v":852120,"vw":266.198894},{"c":261.34,"h":264.9,"l":260.59,"n":25124,"o":263.6,"t":"2025-06-17T04:00:00Z","v":967013,"vw":261.583181},{"c":260.22,"h":262.135,"l":260.04,"n":23321,"o":261.98,"t":"2025-06-18T04:00:00Z","v":1150567,"vw":260.577818},{"c":261.23,"h":262.01,"l":259.05,"n":30821,"o":260.95,"t":"2025-06-20T04:00:00Z","v":2397152,"vw":260.93591},{"c":265.95,"h":266.19,"l":259.67,"n":24263,"o":260.8,"t":"2025-06-23T04:00:00Z","v":1089386,"vw":264.794377},{"c":266.84,"h":267.4895,"l":264.74,"n":23076,"o":267.31,"t":"2025-06-24T04:00:00Z","v":1024799,"vw":266.506415},{"c":266.46,"h":266.795,"l":264.87,"n":20917,"o":265.83,"t":"2025-06-25T04:00:00Z","v":883159,"vw":266.220673},{"c":263.25,"h":266.98,"l":262.11,"n":35461,"o":266.98,"t":"2025-06-26T04:00:00Z","v":1751959,"vw":263.682588},{"c":267.45,"h":267.96,"l":262.31,"n":30722,"o":263.25,"t":"2025-06-27T04:00:00Z","v":4155690,"vw":266.846756},{"c":269.44,"h":269.98,"l":264.98,"n":30373,"o":266.44,"t":"2025-06-30T04:00:00Z","v":1626374,"vw":268.614935},{"c":272.61,"h":274.015,"l":267.58,"n":28527,"o":269.48,"t":"2025-07-01T04:00:00Z","v":1056453,"vw":272.465424},{"c":272.46,"h":273.28,"l":268.89,"n":23437,"o":272.38,"t":"2025-07-02T04:00:00Z","v":903643,"vw":271.939415},{"c":274.09,"h":274.17,"l":271.89,"n":15983,"o":274,"t":"2025-07-03T04:00:00Z","v":513340,"vw":273.451515},{"c":271.78,"h":273.86,"l":270.4056,"n":24273,"o":273.64,"t":"2025-07-07T04:00:00Z","v":868299,"vw":271.938933},{"c":268.9,"h":271.98,"l":268.85,"n":28131,"o":270.86,"t":"2025-07-08T04:00:00Z","v":1335669,"vw":269.818669},{"c":268.21,"h":270.4,"l":266.38,"n":25610,"o":269.19,"t":"2025-07-09T04:00:00Z","v":1153812,"vw":268.221504},{"c":266.79,"h":268.34,"l":265.19,"n":25676,"o":268.09,"t":"2025-07-10T04:00:00Z","v":953961,"vw":266.942872},{"c":266.96,"h":267.96,"l":264.23,"n":22042,"o":264.65,"t":"2025-07-11T04:00:00Z","v":966355,"vw":266.887014},{"c":268.23,"h":268.49,"l":264.92,"n":21332,"o":266,"t":"2025-07-14T04:00:00Z","v":949183,"vw":267.738697},{"c":264.83,"h":268.23,"l":264.67,"n":25972,"o":268.23,"t":"2025-07-15T04:00:00Z","v":1146567,"vw":265.458418},{"c":267.72,"h":267.75,"l":263.43,"n":24419,"o":264.93,"t":"2025-07-16T04:00:00Z","v":973627,"vw":266.472977},{"c":269.01,"h":269.42,"l":266.57,"n":24336,"o":267.17,"t":"2025-07-17T04:00:00Z","v":741990,"vw":268.471832},{"c":268.75,"h":269.53,"l":267.21,"n":24209,"o":269.43,"t":"2025-07-18T04:00:00Z","v":1432642,"vw":268.636923},{"c":268.11,"h":270.57,"l":267.51,"n":21525,"o":269.11,"t":"2025-07-21T04:00:00Z","v":799313,"vw":268.536932},{"c":270.55,"h":270.79,"l":267.7201,"n":23245,"o":268.26,"t":"2025-07-22T04:00:00Z","v":1107457,"vw":269.791172},{"c":268.5,"h":271.45,"l":267.42,"n":24537,"o":271.45,"t":"2025-07-23T04:00:00Z","v":971372,"vw":269.14738},{"c":269.83,"h":270.59,"l":266.09,"n":31481,"o":268.42,"t":"2025-07-24T04:00:00Z","v":1302788,"vw":269.574959},{"c":271.75,"h":272.32,"l":268.952,"n":26811,"o":270.22,"t":"2025-07-25T04:00:00Z","v":972465,"vw":271.24849},{"c":269.99,"h":272.3195,"l":269.07,"n":37062,"o":270.97,"t":"2025-07-28T04:00:00Z","v":1793841,"vw":270.245543},{"c":259.39,"h":267.12,"l":255.025,"n":49857,"o":267.12,"t":"2025-07-29T04:00:00Z","v":2264943,"vw":259.060491},{"c":263.13,"h":265.91,"l":259.01,"n":40514,"o":260.11,"t":"2025-07-30T04:00:00Z","v":1710336,"vw":263.574627},{"c":261.76,"h":266.19,"l":261.48,"n":27614,"o":261.62,"t":"2025-07-31T04:00:00Z","v":1364969,"vw":263.091865},{"c":261.01,"h":261.795,"l":259.35,"n":22816,"o":261.77,"t":"2025-08-01T04:00:00Z","v":893772,"vw":260.776738},{"c":264.28,"h":264.32,"l":259.61,"n":19413,"o":261.06,"t":"2025-08-04T04:00:00Z","v":716935,"vw":263.660906},{"c":266.48,"h":266.6762,"l":263.02,"n":23366,"o":265,"t":"2025-08-05T04:00:00Z","v":1138914,"vw":265.960182},{"c":268.79,"h":269,"l":265.5201,"n":21183,"o":267.42,"t":"2025-08-06T04:00:00Z","v":981282,"vw":268.158131},{"c":269.77,"h":271.9999,"l":268.26,"n":18051,"o":270.38,"t":"2025-08-07T04:00:00Z","v":632627,"vw":269.707288},{"c":272.87,"h":273.8,"l":269.65,"n":20675,"o":270.1,"t":"2025-08-08T04:00:00Z","v":833184,"vw":272.74238},{"c":273.5,"h":274,"l":271.57,"n":22396,"o":273,"t":"2025-08-11T04:00:00Z","v":943629,"vw":272.964515},{"c":276.62,"h":276.66,"l":270.57,"n":25693,"o":274.69,"t":"2025-08-12T04:00:00Z","v":1209772,"vw":274.771565},{"c":281.83,"h":281.96,"l":277.16,"n":26999,"o":277.775,"t":"2025-08-13T04:00:00Z","v":1360572,"vw":280.443064},{"c":279.98,"h":281,"l":278.3,"n":26134,"o":280.91,"t":"2025-08-14T04:00:00Z","v":1191198,"vw":279.761126},{"c":280.83,"h":281.03,"l":277.82,"n":25282,"o":280.58,"t":"2025-08-15T04:00:00Z","v":1250289,"vw":280.282191},{"c":280.08,"h":282.67,"l":279.425,"n":29801,"o":281.22,"t":"2025-08-18T04:00:00Z","v":1428196,"vw":280.960685},{"c":283.66,"h":285.11,"l":280.31,"n":26300,"o":280.31,"t":"2025-08-19T04:00:00Z","v":1000159,"vw":283.390187},{"c":285.47,"h":286.04,"l":282.25,"n":27503,"o":283.41,"t":"2025-08-20T04:00:00Z","v":1118583,"vw":284.968173},{"c":283.06,"h":284.395,"l":282.23,"n":22805,"o":283.89,"t":"2025-08-21T04:00:00Z","v":1060363,"vw":283.232659},{"c":283.73,"h":286.04,"l":283.35,"n":24521,"o":284.39,"t":"2025-08-22T04:00:00Z","v":1149491,"vw":284.217483},{"c":278.36,"h":284.1,"l":278.07,"n":27585,"o":283.2,"t":"2025-08-25T04:00:00Z","v":1098262,"vw":279.15607},{"c":279.22,"h":279.375,"l":277.26,"n":23474,"o":277.61,"t":"2025-08-26T04:00:00Z","v":1817272,"vw":278.944051},{"c":280.38,"h":280.98,"l":278.285,"n":20882,"o":279.07,"t":"2025-08-27T04:00:00Z","v":959500,"vw":280.036166},{"c":279.02,"h":280.4,"l":277.45,"n":19162,"o":279.73,"t":"2025-08-28T04:00:00Z","v":852574,"vw":278.754162},{"c":277.04,"h":280.0901,"l":276.575,"n":21081,"o":279.05,"t":"2025-08-29T04:00:00Z","v":924659,"vw":277.263711},{"c":274.79,"h":276.66,"l":274.28,"n":28167,"o":275.26,"t":"2025-09-02T04:00:00Z","v":988862,"vw":275.158221},{"c":273.23,"h":275.555,"l":271.81,"n":30497,"o":274.38,"t":"2025-09-03T04:00:00Z","v":1428961,"vw":272.994152},{"c":274.94,"h":275.3467,"l":272.87,"n":27328,"o":273.97,"t":"2025-09-04T04:00:00Z","v":1526616,"vw":274.571785},{"c":273.56,"h":277.5,"l":272.96,"n":26244,"o":276.35,"t":"2025-09-05T04:00:00Z","v":1243045,"vw":274.270128},{"c":275.35,"h":275.62,"l":271.39,"n":26120,"o":273.28,"t":"2025-09-08T04:00:00Z","v":1595615,"vw":274.821042},{"c":270.66,"h":274.535,"l":270.38,"n":28525,"o":273.82,"t":"2025-09-09T04:00:00Z","v":1367462,"vw":271.277864},{"c":269.09,"h":271.62,"l":268.08,"n":30925,"o":269.92,"t":"2025-09-10T04:00:00Z","v":1373087,"vw":269.487151},{"c":274.88,"h":275.39,"l":268.72,"n":23576,"o":269.22,"t":"2025-09-11T04:00:00Z","v":930081,"vw":273.827207},{"c":272.62,"h":275.1675,"l":272.45,"n":23597,"o":272.81,"t":"2025-09-12T04:00:00Z","v":1127128,"vw":272.956955},{"c":270.61,"h":273.73,"l":270.6,"n":25363,"o":272.6,"t":"2025-09-15T04:00:00Z","v":1119116,"vw":271.314551},{"c":264.06,"h":270.55,"l":263.775,"n":30518,"o":269.44,"t":"2025-09-16T04:00:00Z","v":1254886,"vw":264.994518},{"c":265.36,"h":268,"l":264.2901,"n":32190,"o":265,"t":"2025-09-17T04:00:00Z","v":1338932,"vw":265.81835},{"c":264.83,"h":266.8,"l":264.24,"n":31453,"o":264.68,"t":"2025-09-18T04:00:00Z","v":2375973,"vw":265.127137},{"c":265.48,"h":266.42,"l":263.89,"n":24015,"o":265.08,"t":"2025-09-19T04:00:00Z","v":2441169,"vw":265.446223},{"c":267.09,"h":267.84,"l":263.49,"n":30318,"o":264.98,"t":"2025-09-22T04:00:00Z","v":1468059,"vw":266.878233},{"c":265.81,"h":268,"l":265.24,"n":25205,"o":266.36,"t":"2025-09-23T04:00:00Z","v":1254695,"vw":266.155861},{"c":267,"h":267.62,"l":265.15,"n":31231,"o":265.63,"t":"2025-09-24T04:00:00Z","v":1778713,"vw":266.610245},{"c":267.25,"h":269.15,"l":266.3,"n":34155,"o":267.17,"t":"2025-09-25T04:00:00Z","v":1593412,"vw":267.864095},{"c":271,"h":273.01,"l":266.75,"n":32987,"o":268.36,"t":"2025-09-26T04:00:00Z","v":1664784,"vw":271.145691},{"c":272.91,"h":273.42,"l":270.3,"n":31052,"o":271.6,"t":"2025-09-29T04:00:00Z","v":1885799,"vw":272.515756},{"c":273.86,"h":275.22,"l":272.52,"n":31757,"o":273.05,"t":"2025-09-30T04:00:00Z","v":1593743,"vw":273.814353},{"c":269.71,"h":273.85,"l":266.87,"n":32305,"o":273.01,"t":"2025-10-01T04:00:00Z","v":1411745,"vw":269.434661},{"c":274,"h":274.31,"l":268.49,"n":29909,"o":269.61,"t":"2025-10-02T04:00:00Z","v":1425662,"vw":272.580214},{"c":276.59,"h":278.57,"l":273.36,"n":23855,"o":273.36,"t":"2025-10-03T04:00:00Z","v":1054607,"vw":276.959951},{"c":279.74,"h":280.31,"l":276,"n":24407,"o":277.74,"t":"2025-10-06T04:00:00Z","v":949118,"vw":279.333347},{"c":278.99,"h":280.8114,"l":277.93,"n":23277,"o":279.97,"t":"2025-10-07T04:00:00Z","v":1020823,"vw":279.028327},{"c":281.35,"h":282.2,"l":278.01,"n":22895,"o":279.78,"t":"2025-10-08T04:00:00Z","v":919283,"vw":280.791423},{"c":272.54,"h":281.28,"l":272,"n":26833,"o":280.86,"t":"2025-10-09T04:00:00Z","v":1139078,"vw":274.004254},{"c":272.08,"h":276.2299,"l":271.76,"n":28194,"o":274,"t":"2025-10-10T04:00:00Z","v":1014330,"vw":273.136892},{"c":270.22,"h":272.55,"l":269.5,"n":23319,"o":271.74,"t":"2025-10-13T04:00:00Z","v":721265,"vw":270.765122},{"c":273.03,"h":274.33,"l":269.11,"n":30124,"o":269.78,"t":"2025-10-14T04:00:00Z","v":1234244,"vw":272.401008},{"c":273.7,"h":276.3599,"l":271.38,"n":19107,"o":272.67,"t":"2025-10-15T04:00:00Z","v":813618,"vw":273.745036},{"c":270.62,"h":275.42,"l":268.79,"n":31201,"o":273.94,"t":"2025-10-16T04:00:00Z","v":1637259,"vw":271.178479},{"c":276.75,"h":276.89,"l":270.8,"n":34210,"o":271,"t":"2025-10-17T04:00:00Z","v":1881741,"vw":275.395603},{"c":280.17,"h":280.58,"l":276.791,"n":25696,"o":277.3,"t":"2025-10-20T04:00:00Z","v":1482723,"vw":279.512453},{"c":278.19,"h":280.91,"l":276.84,"n":32706,"o":279.29,"t":"2025-10-21T04:00:00Z","v":1563236,"vw":279.055779},{"c":276,"h":278.3,"l":275.12,"n":32937,"o":277.59,"t":"2025-10-22T04:00:00Z","v":1959895,"vw":276.208637},{"c":275.02,"h":277.29,"l":273.24,"n":33773,"o":276.39,"t":"2025-10-23T04:00:00Z","v":1691219,"vw":275.242813},{"c":277.23,"h":277.9,"l":274.67,"n":34601,"o":276.64,"t":"2025-10-24T04:00:00Z","v":1516565,"vw":276.808936},{"c":279.71,"h":280.34,"l":275.54,"n":35775,"o":276.9,"t":"2025-10-27T04:00:00Z","v":1715699,"vw":278.595108},{"c":268.28,"h":279.75,"l":265.1573,"n":50388,"o":276.9,"t":"2025-10-28T04:00:00Z","v":2255478,"vw":268.63682},{"c":257.47,"h":267.04,"l":256.74,"n":38178,"o":266.52,"t":"2025-10-29T04:00:00Z","v":1582090,"vw":260.332645},{"c":257.1,"h":261.66,"l":255.16,"n":38385,"o":255.34,"t":"2025-10-30T04:00:00Z","v":1659646,"vw":258.030324},{"c":256.4,"h":259.315,"l":255.35,"n":32734,"o":256.18,"t":"2025-10-31T04:00:00Z","v":1519736,"vw":257.624855},{"c":257.45,"h":259,"l":251.74,"n":49061,"o":259,"t":"2025-11-03T05:00:00Z","v":1973751,"vw":256.31118},{"c":258.66,"h":259.05,"l":255.85,"n":33673,"o":257.33,"t":"2025-11-04T05:00:00Z","v":1625185,"vw":257.999323},{"c":258.93,"h":260.33,"l":255.204,"n":33195,"o":259.61,"t":"2025-11-05T05:00:00Z","v":1559953,"vw":258.265893},{"c":253.06,"h":260.39,"l":252.36,"n":49562,"o":258.36,"t":"2025-11-06T05:00:00Z","v":1732388,"vw":254.391597},{"c":256.13,"h":256.375,"l":252.17,"n":46022,"o":252.82,"t":"2025-11-07T05:00:00Z","v":1728320,"vw":255.007564},{"c":258.56,"h":259.08,"l":253.9,"n":35480,"o":256.38,"t":"2025-11-10T05:00:00Z","v":1294730,"vw":257.374117},{"c":262.05,"h":262.51,"l":258.24,"n":26112,"o":259.81,"t":"2025-11-11T05:00:00Z","v":899059,"vw":261.420332},{"c":261.06,"h":263.86,"l":260.19,"n":29312,"o":262.15,"t":"2025-11-12T05:00:00Z","v":1015557,"vw":261.794734},{"c":261.98,"h":263.98,"l":258.01,"n":40481,"o":260.73,"t":"2025-11-13T05:00:00Z","v":1354968,"vw":262.509048},{"c":258.58,"h":261.805,"l":258.005,"n":33133,"o":260.75,"t":"2025-11-14T05:00:00Z","v":883152,"vw":259.332672},{"c":255.46,"h":258.59,"l":255.1001,"n":34392,"o":258,"t":"2025-11-17T05:00:00Z","v":994807,"vw":256.305704},{"c":255.67,"h":257.44,"l":251.75,"n":34854,"o":254.12,"t":"2025-11-18T05:00:00Z","v":1071583,"vw":255.73945},{"c":261.5,"h":261.62,"l":255.91,"n":47739,"o":256.96,"t":"2025-11-19T05:00:00Z","v":1965475,"vw":259.91348},{"c":261.74,"h":262.9,"l":260.965,"n":46937,"o":261.93,"t":"2025-11-20T05:00:00Z","v":1694487,"vw":261.762024},{"c":267.07,"h":268.67,"l":261.74,"n":46104,"o":262.37,"t":"2025-11-21T05:00:00Z","v":1914726,"vw":266.604041},{"c":268.8,"h":269.16,"l":265.89,"n":44334,"o":267.45,"t":"2025-11-24T05:00:00Z","v":2924937,"vw":268.523123},{"c":273.46,"h":275.14,"l":268.735,"n":47560,"o":269.775,"t":"2025-11-25T05:00:00Z","v":1744043,"vw":273.789563},{"c":274.99,"h":276.12,"l":272.42,"n":30977,"o":273.18,"t":"2025-11-26T05:00:00Z","v":1281392,"vw":275.107735},{"c":275.16,"h":276.62,"l":273.13,"n":17165,"o":274.05,"t":"2025-11-28T05:00:00Z","v":608706,"vw":275.231777},{"c":272.86,"h":275.94,"l":272.52,"n":34162,"o":273.57,"t":"2025-12-01T05:00:00Z","v":1398158,"vw":273.67752},{"c":270.89,"h":274.51,"l":269.74,"n":31387,"o":274.05,"t":"2025-12-02T05:00:00Z","v":1079804,"vw":271.072235},{"c":264.33,"h":272.87,"l":264.16,"n":53033,"o":271.32,"t":"2025-12-03T05:00:00Z","v":2431376,"vw":266.374452},{"c":264.42,"h":265.3,"l":262.37,"n":42657,"o":264.4,"t":"2025-12-04T05:00:00Z","v":1672038,"vw":263.752202},{"c":259.69,"h":265.2,"l":259.13,"n":41556,"o":264.76,"t":"2025-12-05T05:00:00Z","v":1550994,"vw":260.864655},{"c":257.15,"h":259.7,"l":256.9,"n":41246,"o":259.7,"t":"2025-12-08T05:00:00Z","v":1625889,"vw":257.913812},{"c":253.29,"h":258.8299,"l":252.78,"n":32873,"o":257.57,"t":"2025-12-09T05:00:00Z","v":1349182,"vw":254.126391},{"c":257.45,"h":258.27,"l":251.77,"n":42726,"o":252.5,"t":"2025-12-10T05:00:00Z","v":1962579,"vw":255.54339},{"c":261.33,"h":261.755,"l":257.46,"n":29013,"o":258.14,"t":"2025-12-11T05:00:00Z","v":1023718,"vw":260.515515},{"c":263.6,"h":264.01,"l":260.68,"n":36328,"o":262.69,"t":"2025-12-12T05:00:00Z","v":1357367,"vw":262.718367},{"c":261.11,"h":263.91,"l":259.36,"n":36686,"o":262.84,"t":"2025-12-15T05:00:00Z","v":1669539,"vw":261.140968},{"c":259.53,"h":261.25,"l":258.56,"n":34649,"o":261.08,"t":"2025-12-16T05:00:00Z","v":1310472,"vw":259.776644},{"c":261.89,"h":263.4,"l":258.62,"n":32343,"o":258.68,"t":"2025-12-17T05:00:00Z","v":1560612,"vw":261.941485},{"c":262.92,"h":266.31,"l":260,"n":34711,"o":261.83,"t":"2025-12-18T05:00:00Z","v":1338633,"vw":263.450996},{"c":263.59,"h":264.1,"l":260.66,"n":30973,"o":262.05,"t":"2025-12-19T05:00:00Z","v":3308951,"vw":263.125315},{"c":267.38,"h":267.9855,"l":263.26,"n":28392,"o":264.06,"t":"2025-12-22T05:00:00Z","v":1035042,"vw":266.938062},{"c":264.74,"h":267.98,"l":264.16,"n":23786,"o":267.98,"t":"2025-12-23T05:00:00Z","v":864813,"vw":265.168112},{"c":265.58,"h":266,"l":263.46,"n":11804,"o":264.36,"t":"2025-12-24T05:00:00Z","v":525540,"vw":265.326839},{"c":265.75,"h":266.12,"l":263.2,"n":16837,"o":265,"t":"2025-12-26T05:00:00Z","v":670941,"vw":265.438914},{"c":265.52,"h":266.315,"l":264.09,"n":22566,"o":265.97,"t":"2025-12-29T05:00:00Z","v":1058995,"vw":265.133401},{"c":264.48,"h":265.45,"l":263.6,"n":23171,"o":264.72,"t":"2025-12-30T05:00:00Z","v":1008772,"vw":264.455213},{"c":262.52,"h":264.9,"l":262.451,"n":18555,"o":264.28,"t":"2025-12-31T05:00:00Z","v":605709,"vw":263.116827},{"c":262.64,"h":263.41,"l":259.14,"n":31902,"o":261.2,"t":"2026-01-02T05:00:00Z","v":1119925,"vw":262.241812},{"c":263.18,"h":264.6,"l":260,"n":44800,"o":261.93,"t":"2026-01-05T05:00:00Z","v":1754179,"vw":262.987485},{"c":271.53,"h":272.6299,"l":261.57,"n":34984,"o":262.58,"t":"2026-01-06T05:00:00Z","v":1435416,"vw":270.086106},{"c":268.75,"h":272.91,"l":267.74,"n":31016,"o":272.49,"t":"2026-01-07T05:00:00Z","v":1250172,"vw":269.167876},{"c":271.74,"h":273.54,"l":265.78,"n":28937,"o":266.27,"t":"2026-01-08T05:00:00Z","v":990276,"vw":271.804627},{"c":271.73,"h":273.77,"l":270.03,"n":23802,"o":271.46,"t":"2026-01-09T05:00:00Z","v":750543,"vw":272.034452},{"c":271,"h":273.66,"l":270,"n":23583,"o":271.4,"t":"2026-01-12T05:00:00Z","v":853333,"vw":271.505029},{"c":273.54,"h":273.68,"l":270,"n":29920,"o":270.76,"t":"2026-01-13T05:00:00Z","v":912021,"vw":272.498409},{"c":275.65,"h":276.72,"l":272.065,"n":33856,"o":273,"t":"2026-01-14T05:00:00Z","v":1276264,"vw":275.174666},{"c":277.73,"h":280,"l":275.63,"n":31205,"o":277.17,"t":"2026-01-15T05:00:00Z","v":1128964,"vw":277.508724},{"c":277.07,"h":277.9,"l":274.48,"n":28950,"o":276.9,"t":"2026-01-16T05:00:00Z","v":1297200,"vw":276.721915},{"c":273,"h":274.885,"l":271.12,"n":33072,"o":273.74,"t":"2026-01-20T05:00:00Z","v":1186870,"vw":273.055269},{"c":279.86,"h":282.47,"l":274.385,"n":33723,"o":275,"t":"2026-01-21T05:00:00Z","v":1320758,"vw":278.926966},{"c":281.48,"h":281.54,"l":278.7,"n":29047,"o":280.92,"t":"2026-01-22T05:00:00Z","v":976689,"vw":280.88943},{"c":281.9,"h":282.35,"l":279.54,"n":22931,"o":281.38,"t":"2026-01-23T05:00:00Z","v":847919,"vw":281.532105},{"c":283.67,"h":284.78,"l":281.531,"n":26551,"o":282.84,"t":"2026-01-26T05:00:00Z","v":1222971,"vw":283.402362},{"c":284.09,"h":285,"l":281.08,"n":27910,"o":282.75,"t":"2026-01-27T05:00:00Z","v":1004204,"vw":283.621984},{"c":281.46,"h":284.03,"l":278.87,"n":34473,"o":283.56,"t":"2026-01-28T05:00:00Z","v":1165581,"vw":281.465566},{"c":282.83,"h":284.43,"l":278.38,"n":31208,"o":281.42,"t":"2026-01-29T05:00:00Z","v":1199138,"vw":281.75716},{"c":281.99,"h":284.91,"l":279.42,"n":33363,"o":283.12,"t":"2026-01-30T05:00:00Z","v":1293781,"vw":281.796088},{"c":283.65,"h":285.65,"l":280.97,"n":30839,"o":282.44,"t":"2026-02-02T05:00:00Z","v":986061,"vw":283.733421},{"c":282.42,"h":286.01,"l":280.63,"n":41391,"o":282.3,"t":"2026-02-03T05:00:00Z","v":1427776,"vw":283.189704},{"c":288.16,"h":289.3083,"l":282.85,"n":41838,"o":283.89,"t":"2026-02-04T05:00:00Z","v":1592210,"vw":287.33577},{"c":287.19,"h":290,"l":285.24,"n":35921,"o":289.4,"t":"2026-02-05T05:00:00Z","v":1293960,"vw":287.345468},{"c":290.33,"h":291.08,"l":286.835,"n":33685,"o":287.59,"t":"2026-02-06T05:00:00Z","v":1535656,"vw":289.216979},{"c":288.16,"h":289.19,"l":284.82,"n":48196,"o":288.95,"t":"2026-02-09T05:00:00Z","v":1965662,"vw":287.429134},{"c":299.62,"h":303.01,"l":285.85,"n":68432,"o":294.38,"t":"2026-02-10T05:00:00Z","v":2287899,"vw":298.19339},{"c":303.55,"h":304.3,"l":297.085,"n":40553,"o":299.86,"t":"2026-02-11T05:00:00Z","v":1453982,"vw":301.941013},{"c":300.69,"h":306.52,"l":300.62,"n":46570,"o":304.6,"t":"2026-02-12T05:00:00Z","v":1811331,"vw":303.661603},{"c":299.17,"h":303.92,"l":298.12,"n":31147,"o":300.65,"t":"2026-02-13T05:00:00Z","v":1067859,"vw":299.779842},{"c":303.8,"h":304.25,"l":298.51,"n":33811,"o":300.63,"t":"2026-02-17T05:00:00Z","v":1341236,"vw":303.243494},{"c":302.59,"h":305.52,"l":300.78,"n":30917,"o":303.61,"t":"2026-02-18T05:00:00Z","v":1268549,"vw":302.466726},{"c":301,"h":303.515,"l":299.11,"n":27951,"o":301.62,"t":"2026-02-19T05:00:00Z","v":1088498,"vw":301.34363},{"c":304.16,"h":304.94,"l":299.6,"n":30754,"o":301.95,"t":"2026-02-20T05:00:00Z","v":1333091,"vw":302.943857},{"c":305.67,"h":306.1099,"l":300.13,"n":29536,"o":302.22,"t":"2026-02-23T05:00:00Z","v":1103082,"vw":304.7448},{"c":308.16,"h":309.27,"l":305.67,"n":32132,"o":308.19,"t":"2026-02-24T05:00:00Z","v":1100562,"vw":307.77655},{"c":306.52,"h":309.24,"l":302.84,"n":30859,"o":308.66,"t":"2026-02-25T05:00:00Z","v":1096564,"vw":305.788712},{"c":306.76,"h":308.71,"l":303.04,"n":33084,"o":308.02,"t":"2026-02-26T05:00:00Z","v":1188271,"vw":305.385017},{"c":308.35,"h":308.36,"l":303.75,"n":32273,"o":305.57,"t":"2026-02-27T05:00:00Z","v":1833019,"vw":307.53098},{"c":303.46,"h":305.8,"l":297.91,"n":35410,"o":304.98,"t":"2026-03-02T05:00:00Z","v":1428889,"vw":303.448861},{"c":298.46,"h":299.88,"l":292.42,"n":43082,"o":299.88,"t":"2026-03-03T05:00:00Z","v":1529488,"vw":296.697713},{"c":297.88,"h":298.85,"l":295.3,"n":30482,"o":297.19,"t":"2026-03-04T05:00:00Z","v":884755,"vw":297.743912},{"c":286.93,"h":296.28,"l":284.56,"n":49487,"o":294.91,"t":"2026-03-05T05:00:00Z","v":2210343,"vw":287.625639},{"c":282.69,"h":285,"l":279.65,"n":42021,"o":283.45,"t":"2026-03-06T05:00:00Z","v":1834616,"vw":282.389715},{"c":281.86,"h":282.48,"l":274.74,"n":40013,"o":279.55,"t":"2026-03-09T04:00:00Z","v":1640486,"vw":279.75961},{"c":281.39,"h":285.26,"l":279.9,"n":50297,"o":281.66,"t":"2026-03-10T04:00:00Z","v":2354552,"vw":282.949715},{"c":277,"h":279.8999,"l":275.27,"n":43229,"o":278.99,"t":"2026-03-11T04:00:00Z","v":1552412,"vw":277.22558},{"c":275.89,"h":278.38,"l":274.425,"n":34652,"o":275.24,"t":"2026-03-12T04:00:00Z","v":1504295,"vw":276.526536},{"c":274.18,"h":279.13,"l":273.605,"n":34455,"o":278.22,"t":"2026-03-13T04:00:00Z","v":1342905,"vw":275.993921},{"c":273.11,"h":279.695,"l":272.2201,"n":35475,"o":279.45,"t":"2026-03-16T04:00:00Z","v":1548554,"vw":274.45088},{"c":272.59,"h":274.2,"l":269.5,"n":33429,"o":274.15,"t":"2026-03-17T04:00:00Z","v":1334300,"vw":272.541433},{"c":261.84,"h":270.475,"l":261.5,"n":45384,"o":269.51,"t":"2026-03-18T04:00:00Z","v":1728704,"vw":264.771349},{"c":258.7,"h":260.43,"l":252.66,"n":64625,"o":259.54,"t":"2026-03-19T04:00:00Z","v":2363429,"vw":257.872282},{"c":256.48,"h":259.05,"l":254.34,"n":47550,"o":257.03,"t":"2026-03-20T04:00:00Z","v":2878274,"vw":256.724961},{"c":261.13,"h":264.04,"l":257.03,"n":49976,"o":259.12,"t":"2026-03-23T04:00:00Z","v":1745704,"vw":261.596636},{"c":264.49,"h":267.87,"l":258.5825,"n":49963,"o":260,"t":"2026-03-24T04:00:00Z","v":1744943,"vw":264.798643},{"c":268.54,"h":270.9,"l":265.11,"n":50134,"o":268.46,"t":"2026-03-25T04:00:00Z","v":2191967,"vw":268.831357},{"c":264.25,"h":269.925,"l":263.28,"n":38570,"o":268.93,"t":"2026-03-26T04:00:00Z","v":1260660,"vw":265.305119},{"c":261.37,"h":265.23,"l":260.54,"n":44411,"o":263.42,"t":"2026-03-27T04:00:00Z","v":1720706,"vw":262.473864},{"c":262.49,"h":265.455,"l":261.7,"n":41459,"o":262,"t":"2026-03-30T04:00:00Z","v":1486433,"vw":263.013089},{"c":266.02,"h":266.3,"l":259.76,"n":50529,"o":261.05,"t":"2026-03-31T04:00:00Z","v":1874852,"vw":264.227579},{"c":269.54,"h":270.86,"l":265.56,"n":38733,"o":267.45,"t":"2026-04-01T04:00:00Z","v":1096306,"vw":269.446771},{"c":264.28,"h":269.11,"l":262.71,"n":30861,"o":265.18,"t":"2026-04-02T04:00:00Z","v":1001097,"vw":264.29342},{"c":267.03,"h":267.1,"l":262.48,"n":23295,"o":263.13,"t":"2026-04-06T04:00:00Z","v":826837,"vw":266.38318},{"c":262.26,"h":266.53,"l":259.14,"n":34432,"o":265.71,"t":"2026-04-07T04:00:00Z","v":1238989,"vw":261.756178},{"c":273.51,"h":273.56,"l":267.79,"n":42287,"o":268.765,"t":"2026-04-08T04:00:00Z","v":1326678,"vw":271.649476},{"c":272.47,"h":273.09,"l":268.6205,"n":30693,"o":270.37,"t":"2026-04-09T04:00:00Z","v":924089,"vw":271.793721},{"c":273.29,"h":274.77,"l":272.0001,"n":36197,"o":273.71,"t":"2026-04-10T04:00:00Z","v":1597310,"vw":273.505417},{"c":275.2,"h":275.89,"l":269.88,"n":37897,"o":271.73,"t":"2026-04-13T04:00:00Z","v":1712975,"vw":273.430681},{"c":273.13,"h":276.94,"l":272.07,"n":32476,"o":276.94,"t":"2026-04-14T04:00:00Z","v":1167003,"vw":273.634071},{"c":270.37,"h":273.46,"l":267.54,"n":34503,"o":271.86,"t":"2026-04-15T04:00:00Z","v":1037387,"vw":269.907326},{"c":269.23,"h":273,"l":267.85,"n":43044,"o":270.1,"t":"2026-04-16T04:00:00Z","v":1441902,"vw":269.410597},{"c":274.8,"h":279,"l":269.055,"n":47902,"o":270.03,"t":"2026-04-17T04:00:00Z","v":2637135,"vw":275.193495},{"c":275.68,"h":278.84,"l":274.16,"n":34489,"o":274.8,"t":"2026-04-20T04:00:00Z","v":1160501,"vw":276.560865},{"c":270.84,"h":277.685,"l":269.5801,"n":32497,"o":277.04,"t":"2026-04-21T04:00:00Z","v":1110301,"vw":271.459903},{"c":268.93,"h":274.12,"l":267.42,"n":31412,"o":271.96,"t":"2026-04-22T04:00:00Z","v":1084105,"vw":269.277727},{"c":271.45,"h":272.96,"l":267.23,"n":24688,"o":269.97,"t":"2026-04-23T04:00:00Z","v":796953,"vw":270.478452},{"c":269.49,"h":271.52,"l":266,"n":35095,"o":270.66,"t":"2026-04-24T04:00:00Z","v":1220547,"vw":269.251654},{"c":267.88,"h":269.96,"l":265.95,"n":40149,"o":269.75,"t":"2026-04-27T04:00:00Z","v":1286015,"vw":267.978041},{"c":266.96,"h":269.14,"l":259.2101,"n":54036,"o":267.84,"t":"2026-04-28T04:00:00Z","v":2146032,"vw":264.78293},{"c":256.61,"h":265.9157,"l":254.53,"n":46107,"o":262.2,"t":"2026-04-29T04:00:00Z","v":1560952,"vw":257.035019},{"c":260.6,"h":261.9977,"l":256,"n":39019,"o":257.23,"t":"2026-04-30T04:00:00Z","v":1413911,"vw":260.505684},{"c":259.51,"h":263.1,"l":258.99,"n":32501,"o":262.48,"t":"2026-05-01T04:00:00Z","v":978925,"vw":260.094512},{"c":255.59,"h":261.02,"l":254.83,"n":42358,"o":257.58,"t":"2026-05-04T04:00:00Z","v":1726780,"vw":256.457788},{"c":257.65,"h":259.12,"l":254.565,"n":34093,"o":256.93,"t":"2026-05-05T04:00:00Z","v":1145644,"vw":257.646034},{"c":263.42,"h":265.79,"l":261.65,"n":38582,"o":261.65,"t":"2026-05-06T04:00:00Z","v":1691886,"vw":264.193889},{"c":256.55,"h":265.5,"l":256.44,"n":47725,"o":264.02,"t":"2026-05-07T04:00:00Z","v":1860794,"vw":258.317048},{"c":254.22,"h":258.36,"l":251.89,"n":50167,"o":257.58,"t":"2026-05-08T04:00:00Z","v":1870178,"vw":253.992321},{"c":251.1,"h":257.37,"l":250.13,"n":48986,"o":255.82,"t":"2026-05-11T04:00:00Z","v":1654978,"vw":251.71486},{"c":251.7,"h":252.4,"l":248.7501,"n":41503,"o":251.12,"t":"2026-05-12T04:00:00Z","v":1625978,"vw":251.213322},{"c":249.62,"h":252.97,"l":248.6,"n":52998,"o":250.79,"t":"2026-05-13T04:00:00Z","v":1758000,"vw":249.747321},{"c":248.88,"h":251.07,"l":248.6,"n":43027,"o":250,"t":"2026-05-14T04:00:00Z","v":1588311,"vw":249.64025},{"c":247.62,"h":250.15,"l":245.25,"n":42791,"o":248.32,"t":"2026-05-15T04:00:00Z","v":1842828,"vw":248.24505},{"c":249.21,"h":251.35,"l":246.95,"n":43473,"o":248.36,"t":"2026-05-18T04:00:00Z","v":1542751,"vw":248.854268},{"c":245.73,"h":248.02,"l":243.15,"n":59587,"o":246,"t":"2026-05-19T04:00:00Z","v":2792522,"vw":245.984426},{"c":248.64,"h":250.3609,"l":243.21,"n":47111,"o":244.96,"t":"2026-05-20T04:00:00Z","v":2029182,"vw":247.981818},{"c":250.18,"h":251.8,"l":244.925,"n":42777,"o":247.4,"t":"2026-05-21T04:00:00Z","v":1472613,"vw":249.157597},{"c":253.32,"h":254.035,"l":250.5,"n":36842,"o":251.7,"t":"2026-05-22T04:00:00Z","v":1255368,"vw":252.78779},{"c":254.23,"h":255.59,"l":251.95,"n":36948,"o":254.59,"t":"2026-05-26T04:00:00Z","v":1054920,"vw":253.861187},{"c":262.58,"h":266.91,"l":258.19,"n":74360,"o":260,"t":"2026-05-27T04:00:00Z","v":2606914,"vw":264.151937},{"c":260.25,"h":263.95,"l":258.62,"n":43141,"o":259.54,"t":"2026-05-28T04:00:00Z","v":1658147,"vw":261.111918},{"c":256,"h":260.92,"l":255.63,"n":42639,"o":260.17,"t":"2026-05-29T04:00:00Z","v":2940574,"vw":256.453542},{"c":250.47,"h":254.31,"l":247.8401,"n":43664,"o":253.27,"t":"2026-06-01T04:00:00Z","v":1308042,"vw":250.58397},{"c":256.26,"h":258.55,"l":250.25,"n":47562,"o":250.76,"t":"2026-06-02T04:00:00Z","v":1929983,"vw":255.790834},{"c":255.67,"h":260.06,"l":254.21,"n":37535,"o":255.76,"t":"2026-06-03T04:00:00Z","v":1350089,"vw":256.837772},{"c":254.33,"h":260.75,"l":254,"n":35540,"o":259.14,"t":"2026-06-04T04:00:00Z","v":1159147,"vw":255.552837},{"c":257.97,"h":261.29,"l":256.35,"n":40273,"o":256.78,"t":"2026-06-05T04:00:00Z","v":2354458,"vw":258.352067},{"c":257.41,"h":260.54,"l":255,"n":44950,"o":255.24,"t":"2026-06-08T04:00:00Z","v":2198909,"vw":257.245436},{"c":264.44,"h":264.48,"l":260.59,"n":53816,"o":262,"t":"2026-06-09T04:00:00Z","v":2243836,"vw":263.159087},{"c":256.99,"h":265.16,"l":255.0901,"n":40229,"o":265.16,"t":"2026-06-10T04:00:00Z","v":1828984,"vw":258.128451},{"c":263.63,"h":264.83,"l":257.5002,"n":42285,"o":259.08,"t":"2026-06-11T04:00:00Z","v":1397746,"vw":262.528646},{"c":265.41,"h":268,"l":261.76,"n":38068,"o":267.7,"t":"2026-06-12T04:00:00Z","v":1935914,"vw":264.574241},{"c":268.58,"h":271.15,"l":267.5,"n":50325,"o":268.71,"t":"2026-06-15T04:00:00Z","v":2046933,"vw":269.427605},{"c":273.87,"h":276.78,"l":269,"n":66324,"o":269,"t":"2026-06-16T04:00:00Z","v":2260451,"vw":274.036167},{"c":269.06,"h":275.35,"l":267.8,"n":40338,"o":272.19,"t":"2026-06-17T04:00:00Z","v":1738615,"vw":270.846582},{"c":269.12,"h":275.44,"l":268.865,"n":38414,"o":270.58,"t":"2026-06-18T04:00:00Z","v":3333563,"vw":270.15816},{"c":269.34,"h":271.9,"l":265.92,"n":38232,"o":267.67,"t":"2026-06-22T04:00:00Z","v":1311623,"vw":269.494503},{"c":268.66,"h":273.46,"l":267.1,"n":39538,"o":267.9,"t":"2026-06-23T04:00:00Z","v":1724938,"vw":269.261592},{"c":276.29,"h":279.77,"l":270.05,"n":48789,"o":272.69,"t":"2026-06-24T04:00:00Z","v":1723151,"vw":277.167203},{"c":281.2,"h":283.405,"l":277,"n":50887,"o":277.89,"t":"2026-06-25T04:00:00Z","v":1954935,"vw":281.048049},{"c":283.65,"h":283.95,"l":277.95,"n":48570,"o":280.3,"t":"2026-06-26T04:00:00Z","v":2958723,"vw":283.191455},{"c":278.6,"h":282.26,"l":277.1075,"n":43340,"o":281.5,"t":"2026-06-29T04:00:00Z","v":1561183,"vw":278.861506},{"c":278.61,"h":280.336,"l":276.58,"n":32500,"o":279.7,"t":"2026-06-30T04:00:00Z","v":1681089,"vw":278.75236},{"c":278.37,"h":282.92,"l":277.3801,"n":35177,"o":278.33,"t":"2026-07-01T04:00:00Z","v":1231674,"vw":279.68592},{"c":283.36,"h":283.41,"l":276.09,"n":29082,"o":278.94,"t":"2026-07-02T04:00:00Z","v":1243340,"vw":281.89821},{"c":283.72,"h":284.25,"l":278.5,"n":35874,"o":284.25,"t":"2026-07-06T04:00:00Z","v":1046216,"vw":282.365687},{"c":283.08,"h":288.3,"l":281.8,"n":33906,"o":287.04,"t":"2026-07-07T04:00:00Z","v":1301937,"vw":284.01128},{"c":274.12,"h":278.34,"l":272.21,"n":36708,"o":278.33,"t":"2026-07-08T04:00:00Z","v":1214176,"vw":274.530179},{"c":273.03,"h":275.4,"l":270.37,"n":28856,"o":273.8,"t":"2026-07-09T04:00:00Z","v":1013524,"vw":273.414612},{"c":274.31,"h":275.7,"l":272.86,"n":22628,"o":273.64,"t":"2026-07-10T04:00:00Z","v":650355,"vw":274.583357},{"c":271.85,"h":275.87,"l":269.6101,"n":29579,"o":274.07,"t":"2026-07-13T04:00:00Z","v":848100,"vw":271.77024},{"c":269.75,"h":273.03,"l":269.49,"n":28254,"o":271.42,"t":"2026-07-14T04:00:00Z","v":849773,"vw":270.492781},{"c":270.25,"h":273.1599,"l":268.46,"n":31759,"o":269.4,"t":"2026-07-15T04:00:00Z","v":1038156,"vw":270.514535},{"c":275.71,"h":275.74,"l":268.68,"n":29550,"o":269.06,"t":"2026-07-16T04:00:00Z","v":1202584,"vw":274.512916},{"c":272.83,"h":281.195,"l":272.09,"n":34164,"o":277.65,"t":"2026-07-17T04:00:00Z","v":1177600,"vw":274.795986},{"c":268.65,"h":273.94,"l":266.13,"n":32190,"o":272.68,"t":"2026-07-20T04:00:00Z","v":1146850,"vw":268.890127},{"c":264.2,"h":268.32,"l":263.22,"n":35120,"o":267.16,"t":"2026-07-21T04:00:00Z","v":1195039,"vw":265.070962},{"c":266.88,"h":267.37,"l":263.05,"n":34405,"o":266.43,"t":"2026-07-22T04:00:00Z","v":1115543,"vw":265.984301},{"c":263.14,"h":265.47,"l":261.5,"n":35800,"o":262.87,"t":"2026-07-23T04:00:00Z","v":1224764,"vw":263.262657},{"c":268.75,"h":268.83,"l":263.2,"n":35461,"o":263.75,"t":"2026-07-24T04:00:00Z","v":1155602,"vw":268.107763},{"c":271.38,"h":272.29,"l":269,"n":42608,"o":269.04,"t":"2026-07-27T04:00:00Z","v":1515778,"vw":271.299329},{"c":282.9,"h":284.99,"l":275.21,"n":52755,"o":278,"t":"2026-07-28T04:00:00Z","v":1888181,"vw":282.341411},{"c":283.7,"h":285.68,"l":278.88,"n":46203,"o":285.68,"t":"2026-07-29T04:00:00Z","v":1536891,"vw":282.118116},{"c":279.34,"h":283.765,"l":275.75,"n":37717,"o":282,"t":"2026-07-30T04:00:00Z","v":1142014,"vw":278.359463},{"c":277.63,"h":279.1655,"l":272.79,"n":39640,"o":274.4,"t":"2026-07-31T04:00:00Z","v":1656448,"vw":277.251151},{"c":279.43,"h":281.86,"l":275.72,"n":38830,"o":280.25,"t":"2026-08-03T04:00:00Z","v":1595066,"vw":278.644779},{"c":283.14,"h":283.73,"l":276.32,"n":33777,"o":278,"t":"2026-08-04T04:00:00Z","v":1225570,"vw":281.088576},{"c":285.47,"h":286.46,"l":282.37,"n":36613,"o":285,"t":"2026-08-05T04:00:00Z","v":1309309,"vw":284.738131},{"c":283.46,"h":288.445,"l":280.73,"n":37550,"o":286.62,"t":"2026-08-06T04:00:00Z","v":1223779,"vw":282.986445},{"c":285.17,"h":287.7132,"l":282.2,"n":31898,"o":282.72,"t":"2026-08-07T04:00:00Z","v":1106502,"vw":285.060273},{"c":284.4,"h":284.885,"l":281.31,"n":32659,"o":284.25,"t":"2026-08-10T04:00:00Z","v":942937,"vw":283.740778},{"c":284.63,"h":286.34,"l":281.625,"n":24953,"o":282.79,"t":"2026-08-11T04:00:00Z","v":725347,"vw":284.602249},{"c":278.43,"h":282.85,"l":277.88,"n":35092,"o":282.47,"t":"2026-08-12T04:00:00Z","v":1204451,"vw":279.419327},{"c":276.26,"h":279.62,"l":274.53,"n":29917,"o":278.95,"t":"2026-08-13T04:00:00Z","v":874396,"vw":276.407113},{"c":276.11,"h":276.93,"l":274.3,"n":25227,"o":275.14,"t":"2026-08-14T04:00:00Z","v":767372,"vw":276.022566},{"c":275.84,"h":277.21,"l":273.33,"n":38177,"o":274.12,"t":"2026-08-17T04:00:00Z","v":2382163,"vw":275.801398},{"c":280,"h":282.15,"l":275.24,"n":49403,"o":276.4,"t":"2026-08-18T04:00:00Z","v":2086049,"vw":280.209658},{"c":285.62,"h":285.78,"l":279.1,"n":42455,"o":280.35,"t":"2026-08-19T04:00:00Z","v":1554295,"vw":284.443554},{"c":281.48,"h":286.6,"l":280.33,"n":48790,"o":282.44,"t":"2026-08-20T04:00:00Z","v":1857659,"vw":282.467833},{"c":281.63,"h":283.645,"l":278.45,"n":50741,"o":281.32,"t":"2026-08-21T04:00:00Z","v":2393126,"vw":281.090412},{"c":286.98,"h":287.38,"l":283.895,"n":42041,"o":284.06,"t":"2026-08-24T04:00:00Z","v":1682502,"vw":286.413588},{"c":289.54,"h":290.28,"l":285,"n":43451,"o":286.99,"t":"2026-08-25T04:00:00Z","v":1779290,"vw":288.198537},{"c":290.6,"h":295.33,"l":289.89,"n":41093,"o":290.45,"t":"2026-08-26T04:00:00Z","v":1425409,"vw":291.207427},{"c":285.91,"h":288.745,"l":284.425,"n":38476,"o":287.38,"t":"2026-08-27T04:00:00Z","v":1384111,"vw":286.064086},{"c":286.75,"h":289.99,"l":285.16,"n":25135,"o":287.73,"t":"2026-08-28T04:00:00Z","v":732372,"vw":286.596589},{"c":283.2,"h":286.31,"l":281.33,"n":30839,"o":285.35,"t":"2026-08-31T04:00:00Z","v":1536106,"vw":283.298835},{"c":280.25,"h":284.21,"l":279.32,"n":34739,"o":282.71,"t":"2026-09-01T04:00:00Z","v":1356590,"vw":280.425737},{"c":279.9,"h":284.96,"l":278.89,"n":37973,"o":281.68,"t":"2026-09-02T04:00:00Z","v":1383663,"vw":281.032033},{"c":278.97,"h":283,"l":276.15,"n":30683,"o":281.54,"t":"2026-09-03T04:00:00Z","v":929633,"vw":279.033362},{"c":279.28,"h":280.5,"l":275.25,"n":31024,"o":275.87,"t":"2026-09-04T04:00:00Z","v":1017714,"vw":279.184028},{"c":278.11,"h":280.51,"l":276,"n":36409,"o":277.46,"t":"2026-09-08T04:00:00Z","v":1532123,"vw":278.080288},{"c":272.21,"h":277.165,"l":272.21,"n":37813,"o":276,"t":"2026-09-09T04:00:00Z","v":1052061,"vw":273.268951},{"c":271.6,"h":272.24,"l":268.52,"n":36087,"o":270.28,"t":"2026-09-10T04:00:00Z","v":1175537,"vw":270.907019},{"c":276.18,"h":277.55,"l":273.04,"n":41618,"o":274.21,"t":"2026-09-11T04:00:00Z","v":1289467,"vw":276.019484},{"c":275.51,"h":277.115,"l":273.83,"n":34079,"o":276.56,"t":"2026-09-14T04:00:00Z","v":976261,"vw":275.413561},{"c":274.6,"h":277.45,"l":272.57,"n":31188,"o":276.4,"t":"2026-09-15T04:00:00Z","v":1008594,"vw":274.360532},{"c":274.08,"h":278.15,"l":272.25,"n":32716,"o":275.59,"t":"2026-09-16T04:00:00Z","v":1271416,"vw":274.921001},{"c":271.68,"h":276.98,"l":271.67,"n":29773,"o":276.98,"t":"2026-09-17T04:00:00Z","v":985868,"vw":272.924571},{"c":269.46,"h":271.64,"l":267.9101,"n":33229,"o":269.97,"t":"2026-09-18T04:00:00Z","v":2572965,"vw":269.740705},{"c":269.98,"h":272.11,"l":267.8289,"n":29759,"o":272.1,"t":"2026-09-21T04:00:00Z","v":804316,"vw":270.053824},{"c":276.22,"h":277.11,"l":271,"n":27897,"o":272.84,"t":"2026-09-22T04:00:00Z","v":1204115,"vw":275.60833},{"c":276.72,"h":277.81,"l":273.66,"n":26842,"o":275.39,"t":"2026-09-23T04:00:00Z","v":1059183,"vw":276.476646},{"c":275.37,"h":278.14,"l":273.7543,"n":26922,"o":276.07,"t":"2026-09-24T04:00:00Z","v":976537,"vw":275.323969},{"c":279.49,"h":280.66,"l":273.14,"n":30576,"o":276.36,"t":"2026-09-25T04:00:00Z","v":1006454,"vw":278.954096},{"c":280.23,"h":281.27,"l":277,"n":29110,"o":277.57,"t":"2026-09-28T04:00:00Z","v":954579,"vw":279.950467},{"c":277.87,"h":280.82,"l":276.72,"n":28717,"o":279.2,"t":"2026-09-29T04:00:00Z","v":1107862,"vw":278.164165},{"c":274.58,"h":278.13,"l":274.58,"n":31599,"o":278.13,"t":"2026-09-30T04:00:00Z","v":1509720,"vw":275.591533},{"c":271.26,"h":273.6,"l":267.46,"n":41576,"o":272.69,"t":"2026-10-01T04:00:00Z","v":1683915,"vw":270.858127},{"c":273.7,"h":275.31,"l":271.17,"n":30191,"o":273.31,"t":"2026-10-02T04:00:00Z","v":1226282,"vw":273.947005},{"c":277.07,"h":279.57,"l":271,"n":28885,"o":272.06,"t":"2026-10-05T04:00:00Z","v":940648,"vw":276.791269},{"c":280.82,"h":282.44,"l":275.8,"n":33335,"o":278.76,"t":"2026-10-06T04:00:00Z","v":1182292,"vw":280.602656},{"c":278.1,"h":280.08,"l":277.311,"n":30949,"o":279.02,"t":"2026-10-07T04:00:00Z","v":1146663,"vw":278.434861},{"c":281.69,"h":282.735,"l":276.1501,"n":31905,"o":276.52,"t":"2026-10-08T04:00:00Z","v":975475,"vw":280.565646},{"c":281.83,"h":282.69,"l":279.9,"n":29957,"o":281.69,"t":"2026-10-09T04:00:00Z","v":935446,"vw":281.872732},{"c":284.3,"h":285.568,"l":278.85,"n":28195,"o":281,"t":"2026-10-12T04:00:00Z","v":875507,"vw":284.0698},{"c":285.66,"h":286.995,"l":283.69,"n":31918,"o":286.31,"t":"2026-10-13T04:00:00Z","v":1150709,"vw":285.493964},{"c":287.71,"h":288.29,"l":284.37,"n":36362,"o":284.63,"t":"2026-10-14T04:00:00Z","v":1099316,"vw":286.94553},{"c":290.81,"h":295.95,"l":290.38,"n":48142,"o":292.15,"t":"2026-10-15T04:00:00Z","v":1948135,"vw":291.546553},{"c":288.89,"h":294.29,"l":286,"n":54756,"o":292.28,"t":"2026-10-16T04:00:00Z","v":3401321,"vw":289.556616},{"c":285.94,"h":289.9998,"l":284.12,"n":48369,"o":287.35,"t":"2026-10-19T04:00:00Z","v":1968147,"vw":285.569489},{"c":288.16,"h":288.6099,"l":283.7427,"n":39657,"o":285.95,"t":"2026-10-20T04:00:00Z","v":1838890,"vw":286.847136},{"c":288.09,"h":289.67,"l":285,"n":35719,"o":287.92,"t":"2026-10-21T04:00:00Z","v":1400914,"vw":288.174045},{"c":292.3,"h":292.58,"l":286.9401,"n":33853,"o":287.81,"t":"2026-10-22T04:00:00Z","v":1250021,"vw":291.430553}],"volatilityBars":[{"c":272.955,"h":273,"l":271,"n":775,"o":272.84,"t":"2026-09-22T13:30:00Z","v":32405,"vw":272.674907},{"c":272.33,"h":272.8,"l":271.83,"n":709,"o":272.8,"t":"2026-09-22T13:45:00Z","v":9294,"vw":272.227691},{"c":273.3,"h":273.3,"l":272.125,"n":905,"o":272.35,"t":"2026-09-22T14:00:00Z","v":14767,"vw":272.721343},{"c":273.01,"h":273.62,"l":272.91,"n":996,"o":273.23,"t":"2026-09-22T14:15:00Z","v":18496,"vw":273.218427},{"c":273.31,"h":274.07,"l":272.95,"n":995,"o":273,"t":"2026-09-22T14:30:00Z","v":18300,"vw":273.451211},{"c":273.295,"h":273.68,"l":272.96,"n":785,"o":273.28,"t":"2026-09-22T14:45:00Z","v":18007,"vw":273.470027},{"c":274.07,"h":274.07,"l":273.225,"n":935,"o":273.47,"t":"2026-09-22T15:00:00Z","v":33716,"vw":273.469803},{"c":273.805,"h":274.23,"l":273.65,"n":972,"o":274.01,"t":"2026-09-22T15:15:00Z","v":21086,"vw":273.937127},{"c":273.61,"h":273.68,"l":273.23,"n":889,"o":273.62,"t":"2026-09-22T15:30:00Z","v":20223,"vw":273.46043},{"c":274.24,"h":274.24,"l":273.55,"n":814,"o":273.55,"t":"2026-09-22T15:45:00Z","v":13228,"vw":273.962855},{"c":274.395,"h":274.74,"l":274.1001,"n":953,"o":274.1776,"t":"2026-09-22T16:00:00Z","v":19283,"vw":274.397039},{"c":274.2,"h":274.39,"l":273.795,"n":791,"o":274.34,"t":"2026-09-22T16:15:00Z","v":14357,"vw":274.114681},{"c":274.54,"h":274.545,"l":274.02,"n":777,"o":274.195,"t":"2026-09-22T16:30:00Z","v":13609,"vw":274.303762},{"c":275.02,"h":275.145,"l":274.56,"n":736,"o":274.56,"t":"2026-09-22T16:45:00Z","v":12796,"vw":274.88244},{"c":274.365,"h":274.965,"l":274.26,"n":682,"o":274.96,"t":"2026-09-22T17:00:00Z","v":9640,"vw":274.676106},{"c":274.55,"h":274.74,"l":274.0701,"n":582,"o":274.28,"t":"2026-09-22T17:15:00Z","v":8007,"vw":274.298627},{"c":274.615,"h":274.63,"l":274.41,"n":655,"o":274.55,"t":"2026-09-22T17:30:00Z","v":9278,"vw":274.54094},{"c":275.475,"h":275.675,"l":274.515,"n":804,"o":274.645,"t":"2026-09-22T17:45:00Z","v":14713,"vw":275.111984},{"c":276.35,"h":276.49,"l":275.19,"n":1082,"o":275.2,"t":"2026-09-22T18:00:00Z","v":20604,"vw":275.898195},{"c":276.28,"h":276.43,"l":275.8901,"n":924,"o":276.35,"t":"2026-09-22T18:15:00Z","v":13302,"vw":276.256425},{"c":275.675,"h":276.4,"l":275.62,"n":1123,"o":276.3,"t":"2026-09-22T18:30:00Z","v":22904,"vw":275.90148},{"c":275.52,"h":275.68,"l":275.26,"n":869,"o":275.6401,"t":"2026-09-22T18:45:00Z","v":15525,"vw":275.516063},{"c":275.89,"h":275.94,"l":275.48,"n":972,"o":275.52,"t":"2026-09-22T19:00:00Z","v":18247,"vw":275.693862},{"c":276.46,"h":276.485,"l":275.82,"n":1229,"o":275.89,"t":"2026-09-22T19:15:00Z","v":23384,"vw":276.07112},{"c":276.94,"h":277,"l":276.28,"n":1564,"o":276.47,"t":"2026-09-22T19:30:00Z","v":29358,"vw":276.781632},{"c":276.22,"h":277.11,"l":276.15,"n":4463,"o":276.905,"t":"2026-09-22T19:45:00Z","v":112484,"vw":276.564448},{"c":276.22,"h":276.22,"l":276.22,"n":79,"o":276.22,"t":"2026-09-22T20:00:00Z","v":493499,"vw":276.22},{"c":276.22,"h":276.22,"l":276.22,"n":1,"o":276.22,"t":"2026-09-22T20:30:00Z","v":113,"vw":276.22},{"c":275.215,"h":277.52,"l":273.66,"n":933,"o":275.39,"t":"2026-09-23T13:30:00Z","v":45052,"vw":275.397958},{"c":274.39,"h":275.22,"l":274.12,"n":728,"o":274.98,"t":"2026-09-23T13:45:00Z","v":16572,"vw":274.708822},{"c":275.405,"h":275.55,"l":274.485,"n":831,"o":274.485,"t":"2026-09-23T14:00:00Z","v":22185,"vw":275.069665},{"c":275.31,"h":276.07,"l":275.06,"n":674,"o":275.52,"t":"2026-09-23T14:15:00Z","v":14282,"vw":275.556117},{"c":275.195,"h":275.9499,"l":275.105,"n":761,"o":275.31,"t":"2026-09-23T14:30:00Z","v":14524,"vw":275.413336},{"c":275.32,"h":275.68,"l":274.66,"n":864,"o":275.07,"t":"2026-09-23T14:45:00Z","v":17742,"vw":275.224166},{"c":275.61,"h":275.95,"l":275.06,"n":905,"o":275.47,"t":"2026-09-23T15:00:00Z","v":14551,"vw":275.430997},{"c":275.67,"h":276.15,"l":275.57,"n":917,"o":275.69,"t":"2026-09-23T15:15:00Z","v":16825,"vw":275.8016},{"c":276.02,"h":276.41,"l":275.6,"n":748,"o":275.61,"t":"2026-09-23T15:30:00Z","v":10652,"vw":275.952515},{"c":275.765,"h":276.145,"l":275.68,"n":797,"o":275.92,"t":"2026-09-23T15:45:00Z","v":11946,"vw":275.859061},{"c":276.305,"h":276.305,"l":275.68,"n":791,"o":275.765,"t":"2026-09-23T16:00:00Z","v":10879,"vw":275.947144},{"c":276.25,"h":276.55,"l":276.025,"n":611,"o":276.55,"t":"2026-09-23T16:15:00Z","v":9947,"vw":276.196911},{"c":276.55,"h":276.665,"l":276.235,"n":858,"o":276.26,"t":"2026-09-23T16:30:00Z","v":12470,"vw":276.340004},{"c":276.11,"h":276.7,"l":276.005,"n":775,"o":276.61,"t":"2026-09-23T16:45:00Z","v":14411,"vw":276.482447},{"c":276.615,"h":276.69,"l":275.77,"n":957,"o":276.005,"t":"2026-09-23T17:00:00Z","v":24972,"vw":276.123603},{"c":276.64,"h":276.755,"l":276.27,"n":623,"o":276.46,"t":"2026-09-23T17:15:00Z","v":11286,"vw":276.526952},{"c":276.89,"h":276.9,"l":276.565,"n":719,"o":276.58,"t":"2026-09-23T17:30:00Z","v":9952,"vw":276.767664},{"c":277.25,"h":277.35,"l":276.75,"n":754,"o":276.89,"t":"2026-09-23T17:45:00Z","v":9956,"vw":276.987542},{"c":277.51,"h":277.51,"l":277.1306,"n":760,"o":277.25,"t":"2026-09-23T18:00:00Z","v":9685,"vw":277.313962},{"c":276.775,"h":277.475,"l":276.775,"n":648,"o":277.436,"t":"2026-09-23T18:15:00Z","v":10206,"vw":277.262307},{"c":276.766,"h":276.98,"l":276.648,"n":760,"o":276.91,"t":"2026-09-23T18:30:00Z","v":16326,"vw":276.814633},{"c":276.79,"h":276.835,"l":276.58,"n":796,"o":276.705,"t":"2026-09-23T18:45:00Z","v":12545,"vw":276.712728},{"c":277.02,"h":277.06,"l":276.7,"n":1185,"o":276.78,"t":"2026-09-23T19:00:00Z","v":19056,"vw":276.857479},{"c":276.686,"h":277.135,"l":276.515,"n":1162,"o":277.02,"t":"2026-09-23T19:15:00Z","v":22457,"vw":276.783051},{"c":277.618,"h":277.703,"l":276.595,"n":1340,"o":276.6,"t":"2026-09-23T19:30:00Z","v":25654,"vw":277.063087},{"c":276.85,"h":277.81,"l":276.59,"n":5264,"o":277.635,"t":"2026-09-23T19:45:00Z","v":129499,"vw":277.115326},{"c":276.72,"h":276.86,"l":276.72,"n":106,"o":276.86,"t":"2026-09-23T20:00:00Z","v":356909,"vw":276.720268},{"c":276.72,"h":276.72,"l":276.72,"n":1,"o":276.72,"t":"2026-09-23T20:15:00Z","v":5694,"vw":276.72},{"c":276.67,"h":276.67,"l":276.67,"n":1,"o":276.67,"t":"2026-09-24T10:00:00Z","v":71,"vw":276.67},{"c":275.9,"h":277.5708,"l":274,"n":778,"o":276.07,"t":"2026-09-24T13:30:00Z","v":34280,"vw":276.125254},{"c":277.9,"h":278.14,"l":275.7808,"n":1234,"o":275.7808,"t":"2026-09-24T13:45:00Z","v":49621,"vw":276.973612},{"c":276.66,"h":277.8951,"l":276.4525,"n":905,"o":277.76,"t":"2026-09-24T14:00:00Z","v":18341,"vw":276.98901},{"c":274.96,"h":276.71,"l":274.96,"n":1147,"o":276.71,"t":"2026-09-24T14:15:00Z","v":23554,"vw":275.901448},{"c":274.625,"h":275.34,"l":274.25,"n":768,"o":275.125,"t":"2026-09-24T14:30:00Z","v":17787,"vw":274.921457},{"c":274.44,"h":274.73,"l":274.24,"n":719,"o":274.625,"t":"2026-09-24T14:45:00Z","v":14408,"vw":274.435196},{"c":274.105,"h":274.73,"l":274,"n":618,"o":274.435,"t":"2026-09-24T15:00:00Z","v":15154,"vw":274.474404},{"c":274.515,"h":274.7519,"l":273.836,"n":827,"o":274.105,"t":"2026-09-24T15:15:00Z","v":17838,"vw":274.303779},{"c":274.31,"h":275.1,"l":274.2201,"n":1159,"o":274.58,"t":"2026-09-24T15:30:00Z","v":29477,"vw":274.567385},{"c":274.33,"h":274.91,"l":274.29,"n":943,"o":274.4,"t":"2026-09-24T15:45:00Z","v":22324,"vw":274.493998},{"c":274.26,"h":274.27,"l":273.7543,"n":621,"o":274.26,"t":"2026-09-24T16:00:00Z","v":12360,"vw":274.118321},{"c":276.01,"h":276.42,"l":274.45,"n":1254,"o":274.45,"t":"2026-09-24T16:15:00Z","v":33764,"vw":275.567956},{"c":276.01,"h":276.455,"l":275.4282,"n":823,"o":276.015,"t":"2026-09-24T16:30:00Z","v":20103,"vw":276.004947},{"c":275.9,"h":276.39,"l":275.6025,"n":631,"o":275.87,"t":"2026-09-24T16:45:00Z","v":11798,"vw":276.069937},{"c":275.58,"h":275.74,"l":275.1201,"n":690,"o":275.59,"t":"2026-09-24T17:00:00Z","v":17301,"vw":275.46365},{"c":274.76,"h":275.56,"l":274.44,"n":759,"o":275.51,"t":"2026-09-24T17:15:00Z","v":16511,"vw":274.964807},{"c":274.215,"h":275.08,"l":273.95,"n":760,"o":274.84,"t":"2026-09-24T17:30:00Z","v":13480,"vw":274.531732},{"c":274.665,"h":274.73,"l":273.96,"n":702,"o":274.1925,"t":"2026-09-24T17:45:00Z","v":12997,"vw":274.193526},{"c":275.0875,"h":275.235,"l":274.52,"n":819,"o":274.74,"t":"2026-09-24T18:00:00Z","v":16908,"vw":274.797015},{"c":275.68,"h":275.74,"l":274.9001,"n":797,"o":275.105,"t":"2026-09-24T18:15:00Z","v":18313,"vw":275.297549},{"c":275.04,"h":275.53,"l":274.34,"n":773,"o":275.53,"t":"2026-09-24T18:30:00Z","v":14188,"vw":274.987831},{"c":274.8101,"h":275.27,"l":274.75,"n":735,"o":275.05,"t":"2026-09-24T18:45:00Z","v":12509,"vw":275.026655},{"c":275.13,"h":275.335,"l":274.63,"n":839,"o":274.82,"t":"2026-09-24T19:00:00Z","v":15137,"vw":275.010009},{"c":275.01,"h":275.1,"l":274.3,"n":1404,"o":275.1,"t":"2026-09-24T19:15:00Z","v":41200,"vw":274.623536},{"c":275.21,"h":275.325,"l":274.95,"n":1310,"o":275.01,"t":"2026-09-24T19:30:00Z","v":25650,"vw":275.178442},{"c":275.39,"h":275.435,"l":274.78,"n":4534,"o":275.15,"t":"2026-09-24T19:45:00Z","v":147284,"vw":275.082371},{"c":275.37,"h":275.37,"l":275.37,"n":95,"o":275.37,"t":"2026-09-24T20:00:00Z","v":240626,"vw":275.37},{"c":275.37,"h":275.37,"l":275.37,"n":2,"o":275.37,"t":"2026-09-24T20:30:00Z","v":818,"vw":275.37},{"c":277,"h":277,"l":277,"n":1,"o":277,"t":"2026-09-24T21:15:00Z","v":100,"vw":277},{"c":276.615,"h":277.46,"l":273.14,"n":890,"o":276.36,"t":"2026-09-25T13:30:00Z","v":32909,"vw":276.281512},{"c":276.96,"h":277.495,"l":276.0772,"n":620,"o":276.66,"t":"2026-09-25T13:45:00Z","v":14817,"vw":276.609856},{"c":276.4,"h":276.75,"l":275.47,"n":587,"o":276.68,"t":"2026-09-25T14:00:00Z","v":9269,"vw":276.132806},{"c":275.77,"h":276.47,"l":275.47,"n":677,"o":276.41,"t":"2026-09-25T14:15:00Z","v":11604,"vw":276.060055},{"c":276.16,"h":276.16,"l":275.44,"n":409,"o":275.725,"t":"2026-09-25T14:30:00Z","v":5596,"vw":275.738794},{"c":276.16,"h":276.6615,"l":275.81,"n":664,"o":276.125,"t":"2026-09-25T14:45:00Z","v":16484,"vw":276.203072},{"c":275.73,"h":276.56,"l":275.5,"n":670,"o":276.21,"t":"2026-09-25T15:00:00Z","v":14113,"vw":276.20959},{"c":276.425,"h":276.49,"l":275.7,"n":901,"o":275.78,"t":"2026-09-25T15:15:00Z","v":21006,"vw":276.036938},{"c":276,"h":276.73,"l":275.91,"n":758,"o":276.425,"t":"2026-09-25T15:30:00Z","v":15461,"vw":276.278352},{"c":277.25,"h":277.25,"l":275.81,"n":909,"o":275.97,"t":"2026-09-25T15:45:00Z","v":20957,"vw":276.399098},{"c":278.1075,"h":278.44,"l":277.27,"n":909,"o":277.32,"t":"2026-09-25T16:00:00Z","v":22300,"vw":277.858648},{"c":278.355,"h":278.36,"l":277.54,"n":789,"o":278.065,"t":"2026-09-25T16:15:00Z","v":16566,"vw":277.970542},{"c":278.5702,"h":278.86,"l":278.265,"n":970,"o":278.37,"t":"2026-09-25T16:30:00Z","v":17293,"vw":278.609097},{"c":278.47,"h":278.87,"l":278.31,"n":874,"o":278.695,"t":"2026-09-25T16:45:00Z","v":16039,"vw":278.626229},{"c":278.5901,"h":278.84,"l":278.34,"n":836,"o":278.46,"t":"2026-09-25T17:00:00Z","v":16199,"vw":278.699916},{"c":279.065,"h":279.25,"l":278.59,"n":849,"o":278.69,"t":"2026-09-25T17:15:00Z","v":16784,"vw":278.932139},{"c":280.01,"h":280.03,"l":278.915,"n":1252,"o":279.075,"t":"2026-09-25T17:30:00Z","v":35850,"vw":279.485843},{"c":279.42,"h":280,"l":279.24,"n":914,"o":280,"t":"2026-09-25T17:45:00Z","v":25282,"vw":279.597124},{"c":279.8,"h":280,"l":279.14,"n":1305,"o":279.4425,"t":"2026-09-25T18:00:00Z","v":39533,"vw":279.6769},{"c":279.61,"h":280.05,"l":279.585,"n":1067,"o":279.795,"t":"2026-09-25T18:15:00Z","v":22130,"vw":279.824863},{"c":279.64,"h":279.87,"l":279.205,"n":1280,"o":279.67,"t":"2026-09-25T18:30:00Z","v":34836,"vw":279.635891},{"c":279.61,"h":279.71,"l":279.3801,"n":1152,"o":279.675,"t":"2026-09-25T18:45:00Z","v":26519,"vw":279.569888},{"c":279.525,"h":279.64,"l":279.14,"n":1389,"o":279.64,"t":"2026-09-25T19:00:00Z","v":32417,"vw":279.38431},{"c":279.35,"h":279.73,"l":279.15,"n":1452,"o":279.515,"t":"2026-09-25T19:15:00Z","v":29387,"vw":279.558396},{"c":280.34,"h":280.46,"l":279.3225,"n":2143,"o":279.325,"t":"2026-09-25T19:30:00Z","v":54833,"vw":280.109444},{"c":279.7,"h":280.66,"l":279.35,"n":6030,"o":280.365,"t":"2026-09-25T19:45:00Z","v":170476,"vw":279.723451},{"c":279.21,"h":279.49,"l":279.21,"n":88,"o":279.49,"t":"2026-09-25T20:00:00Z","v":253795,"vw":279.489949},{"c":278.48,"h":278.48,"l":278.48,"n":1,"o":278.48,"t":"2026-09-28T11:15:00Z","v":100,"vw":278.48},{"c":278.87,"h":279.22,"l":277,"n":1096,"o":277.57,"t":"2026-09-28T13:30:00Z","v":44819,"vw":278.198447},{"c":279.895,"h":279.895,"l":278.82,"n":1056,"o":279,"t":"2026-09-28T13:45:00Z","v":23691,"vw":279.353078},{"c":280.04,"h":280.245,"l":279.48,"n":1042,"o":279.76,"t":"2026-09-28T14:00:00Z","v":21694,"vw":279.842521},{"c":280.2101,"h":280.26,"l":279.06,"n":1099,"o":280.0083,"t":"2026-09-28T14:15:00Z","v":24777,"vw":279.778925},{"c":279.945,"h":280.21,"l":279.59,"n":813,"o":280.21,"t":"2026-09-28T14:30:00Z","v":14294,"vw":279.871199},{"c":278.7701,"h":280.01,"l":278.7701,"n":939,"o":279.92,"t":"2026-09-28T14:45:00Z","v":14558,"vw":279.471159},{"c":278.37,"h":278.95,"l":278.32,"n":959,"o":278.35,"t":"2026-09-28T15:00:00Z","v":26663,"vw":278.732172},{"c":279.115,"h":279.47,"l":278.36,"n":1134,"o":278.36,"t":"2026-09-28T15:15:00Z","v":26173,"vw":279.067547},{"c":279.92,"h":279.98,"l":279.18,"n":1057,"o":279.18,"t":"2026-09-28T15:30:00Z","v":21242,"vw":279.724654},{"c":279.5,"h":279.925,"l":279.32,"n":791,"o":279.925,"t":"2026-09-28T15:45:00Z","v":14393,"vw":279.587234},{"c":279.74,"h":280.07,"l":279.42,"n":1038,"o":279.55,"t":"2026-09-28T16:00:00Z","v":23629,"vw":279.788508},{"c":280.89,"h":281.27,"l":279.58,"n":1472,"o":279.665,"t":"2026-09-28T16:15:00Z","v":39344,"vw":280.168651},{"c":279.85,"h":280.98,"l":279.68,"n":760,"o":280.89,"t":"2026-09-28T16:30:00Z","v":18581,"vw":280.325686},{"c":279.1,"h":279.99,"l":278.87,"n":845,"o":279.84,"t":"2026-09-28T16:45:00Z","v":24008,"vw":279.167793},{"c":279.91,"h":280.42,"l":279.07,"n":1133,"o":279.17,"t":"2026-09-28T17:00:00Z","v":27613,"vw":279.685044},{"c":279.155,"h":279.87,"l":279.07,"n":919,"o":279.75,"t":"2026-09-28T17:15:00Z","v":25024,"vw":279.302433},{"c":279.575,"h":279.69,"l":279.155,"n":872,"o":279.155,"t":"2026-09-28T17:30:00Z","v":17339,"vw":279.420863},{"c":280.24,"h":280.25,"l":279.6127,"n":714,"o":279.66,"t":"2026-09-28T17:45:00Z","v":12526,"vw":279.972531},{"c":280.69,"h":280.7,"l":280.1201,"n":980,"o":280.305,"t":"2026-09-28T18:00:00Z","v":24168,"vw":280.380658},{"c":280.55,"h":280.79,"l":280.1701,"n":838,"o":280.69,"t":"2026-09-28T18:15:00Z","v":24232,"vw":280.569973},{"c":280.31,"h":280.58,"l":280.25,"n":700,"o":280.555,"t":"2026-09-28T18:30:00Z","v":16497,"vw":280.408158},{"c":280.11,"h":280.45,"l":280.045,"n":896,"o":280.39,"t":"2026-09-28T18:45:00Z","v":18258,"vw":280.213307},{"c":280.04,"h":280.17,"l":279.88,"n":940,"o":280.15,"t":"2026-09-28T19:00:00Z","v":15696,"vw":280.02322},{"c":280.375,"h":280.5,"l":279.83,"n":1112,"o":280.02,"t":"2026-09-28T19:15:00Z","v":23324,"vw":280.156545},{"c":280.755,"h":280.82,"l":280.1,"n":1452,"o":280.42,"t":"2026-09-28T19:30:00Z","v":29574,"vw":280.453444},{"c":280.38,"h":281.09,"l":280.26,"n":4232,"o":280.75,"t":"2026-09-28T19:45:00Z","v":110859,"vw":280.690237},{"c":280.23,"h":280.39,"l":280.23,"n":91,"o":280.39,"t":"2026-09-28T20:00:00Z","v":258657,"vw":280.230106},{"c":278,"h":278,"l":278,"n":4,"o":278,"t":"2026-09-29T13:15:00Z","v":51,"vw":278},{"c":280.345,"h":280.82,"l":277.23,"n":1071,"o":279.2,"t":"2026-09-29T13:30:00Z","v":53789,"vw":278.818657},{"c":279.19,"h":280.79,"l":278.94,"n":870,"o":280.57,"t":"2026-09-29T13:45:00Z","v":18602,"vw":279.595182},{"c":279.4,"h":279.88,"l":278.73,"n":1012,"o":279.055,"t":"2026-09-29T14:00:00Z","v":21982,"vw":279.141669},{"c":278.93,"h":279.76,"l":278.62,"n":939,"o":279.225,"t":"2026-09-29T14:15:00Z","v":44989,"vw":279.154731},{"c":278.9175,"h":278.97,"l":277.975,"n":1311,"o":278.95,"t":"2026-09-29T14:30:00Z","v":64688,"vw":278.490315},{"c":278.3741,"h":279.1299,"l":278.3741,"n":826,"o":278.81,"t":"2026-09-29T14:45:00Z","v":22154,"vw":278.697339},{"c":278.245,"h":278.5,"l":278.05,"n":924,"o":278.345,"t":"2026-09-29T15:00:00Z","v":34436,"vw":278.295304},{"c":278.55,"h":278.74,"l":278.1001,"n":823,"o":278.25,"t":"2026-09-29T15:15:00Z","v":19014,"vw":278.497819},{"c":278.665,"h":279.09,"l":278.29,"n":879,"o":278.61,"t":"2026-09-29T15:30:00Z","v":16643,"vw":278.849934},{"c":277.9101,"h":279.12,"l":277.695,"n":865,"o":278.635,"t":"2026-09-29T15:45:00Z","v":18067,"vw":278.358738},{"c":278.09,"h":278.3,"l":277.845,"n":569,"o":278.15,"t":"2026-09-29T16:00:00Z","v":12236,"vw":278.07409},{"c":278.56,"h":278.65,"l":278.095,"n":649,"o":278.095,"t":"2026-09-29T16:15:00Z","v":14731,"vw":278.406651},{"c":278.06,"h":278.6,"l":277.8,"n":1045,"o":278.6,"t":"2026-09-29T16:30:00Z","v":32721,"vw":278.205619},{"c":277.77,"h":278.3,"l":277.6501,"n":715,"o":278.12,"t":"2026-09-29T16:45:00Z","v":14117,"vw":277.875004},{"c":277.98,"h":278.01,"l":277.29,"n":714,"o":277.835,"t":"2026-09-29T17:00:00Z","v":17582,"vw":277.611801},{"c":277.53,"h":278.0097,"l":277.265,"n":638,"o":278.0097,"t":"2026-09-29T17:15:00Z","v":14838,"vw":277.783246},{"c":278.3,"h":278.3,"l":277.6,"n":861,"o":277.76,"t":"2026-09-29T17:30:00Z","v":19284,"vw":277.792983},{"c":278.12,"h":278.505,"l":277.91,"n":758,"o":278.36,"t":"2026-09-29T17:45:00Z","v":22980,"vw":278.214618},{"c":277.91,"h":278.58,"l":277.5318,"n":1023,"o":278.17,"t":"2026-09-29T18:00:00Z","v":27686,"vw":278.183706},{"c":277.655,"h":278.33,"l":277.6067,"n":739,"o":277.88,"t":"2026-09-29T18:15:00Z","v":17341,"vw":278.014745},{"c":278.31,"h":278.86,"l":277.6075,"n":967,"o":277.73,"t":"2026-09-29T18:30:00Z","v":21633,"vw":278.098786},{"c":278,"h":278.44,"l":277.78,"n":918,"o":278.305,"t":"2026-09-29T18:45:00Z","v":17821,"vw":278.091252},{"c":277.28,"h":278.11,"l":277.28,"n":1167,"o":278.06,"t":"2026-09-29T19:00:00Z","v":23868,"vw":277.88365},{"c":277.67,"h":277.67,"l":276.72,"n":1650,"o":277.2,"t":"2026-09-29T19:15:00Z","v":31968,"vw":277.140678},{"c":278.24,"h":278.25,"l":277.47,"n":1572,"o":277.61,"t":"2026-09-29T19:30:00Z","v":30499,"vw":277.867385},{"c":277.95,"h":278.365,"l":277.715,"n":4949,"o":278.185,"t":"2026-09-29T19:45:00Z","v":127578,"vw":277.997571},{"c":277.87,"h":278.35,"l":277.87,"n":81,"o":277.95,"t":"2026-09-29T20:00:00Z","v":325262,"vw":277.870863},{"c":277.58,"h":278.13,"l":275.5871,"n":1150,"o":278.13,"t":"2026-09-30T13:30:00Z","v":42745,"vw":277.652568},{"c":277.165,"h":277.54,"l":276.55,"n":916,"o":277.54,"t":"2026-09-30T13:45:00Z","v":22822,"vw":277.056884},{"c":277.015,"h":277.7,"l":276.4875,"n":1349,"o":277.18,"t":"2026-09-30T14:00:00Z","v":31507,"vw":277.067284},{"c":276.105,"h":277.14,"l":275.95,"n":1056,"o":277.02,"t":"2026-09-30T14:15:00Z","v":19204,"vw":276.784441},{"c":276.29,"h":276.99,"l":276.12,"n":1237,"o":276.135,"t":"2026-09-30T14:30:00Z","v":31512,"vw":276.644453},{"c":276.44,"h":277.08,"l":276.26,"n":1343,"o":276.44,"t":"2026-09-30T14:45:00Z","v":35330,"vw":276.545865},{"c":276.57,"h":276.7299,"l":276.07,"n":1232,"o":276.27,"t":"2026-09-30T15:00:00Z","v":50116,"vw":276.454612},{"c":276.42,"h":277.1,"l":276,"n":942,"o":276.73,"t":"2026-09-30T15:15:00Z","v":23584,"vw":276.697903},{"c":275.62,"h":276.55,"l":275.62,"n":858,"o":276.35,"t":"2026-09-30T15:30:00Z","v":15961,"vw":276.241992},{"c":275.95,"h":276.06,"l":275.47,"n":666,"o":275.62,"t":"2026-09-30T15:45:00Z","v":11894,"vw":275.885841},{"c":276.55,"h":276.65,"l":275.95,"n":760,"o":275.96,"t":"2026-09-30T16:00:00Z","v":16645,"vw":276.255839},{"c":276.78,"h":276.99,"l":276.54,"n":539,"o":276.705,"t":"2026-09-30T16:15:00Z","v":8083,"vw":276.709655},{"c":276.97,"h":277.11,"l":276.5401,"n":621,"o":276.79,"t":"2026-09-30T16:30:00Z","v":10573,"vw":276.786857},{"c":276.7725,"h":277.0276,"l":276.59,"n":772,"o":276.97,"t":"2026-09-30T16:45:00Z","v":53076,"vw":276.780284},{"c":276.685,"h":276.86,"l":276.55,"n":596,"o":276.775,"t":"2026-09-30T17:00:00Z","v":10789,"vw":276.743023},{"c":276.49,"h":276.685,"l":276.16,"n":661,"o":276.605,"t":"2026-09-30T17:15:00Z","v":12909,"vw":276.411398},{"c":277.09,"h":277.155,"l":276.52,"n":863,"o":276.58,"t":"2026-09-30T17:30:00Z","v":36496,"vw":276.767083},{"c":277.06,"h":277.165,"l":276.63,"n":1013,"o":277.165,"t":"2026-09-30T17:45:00Z","v":29769,"vw":276.815895},{"c":277.16,"h":277.28,"l":276.469,"n":1220,"o":277.06,"t":"2026-09-30T18:00:00Z","v":71197,"vw":277.019222},{"c":276.9,"h":277.49,"l":276.62,"n":1058,"o":277.0901,"t":"2026-09-30T18:15:00Z","v":33546,"vw":277.150568},{"c":277.015,"h":277.08,"l":276.845,"n":1010,"o":276.855,"t":"2026-09-30T18:30:00Z","v":18093,"vw":276.950335},{"c":276.845,"h":277.13,"l":276.51,"n":1103,"o":277.09,"t":"2026-09-30T18:45:00Z","v":23251,"vw":276.852757},{"c":276.26,"h":276.81,"l":275.955,"n":1186,"o":276.76,"t":"2026-09-30T19:00:00Z","v":27043,"vw":276.242673},{"c":276.18,"h":276.62,"l":276.14,"n":1033,"o":276.27,"t":"2026-09-30T19:15:00Z","v":24025,"vw":276.277121},{"c":276.155,"h":276.3225,"l":275.91,"n":1704,"o":276.18,"t":"2026-09-30T19:30:00Z","v":40674,"vw":276.124219},{"c":274.78,"h":276.15,"l":274.78,"n":6287,"o":276.15,"t":"2026-09-30T19:45:00Z","v":196103,"vw":275.379012},{"c":274.58,"h":274.58,"l":274.58,"n":120,"o":274.58,"t":"2026-09-30T20:00:00Z","v":590387,"vw":274.58},{"c":275,"h":275,"l":274.95,"n":2,"o":274.95,"t":"2026-09-30T20:30:00Z","v":363,"vw":274.986226},{"c":273.13,"h":273.13,"l":273.13,"n":11,"o":273.13,"t":"2026-10-01T08:00:00Z","v":286,"vw":273.13},{"c":269.975,"h":273.6,"l":269.6391,"n":1282,"o":272.69,"t":"2026-10-01T13:30:00Z","v":36282,"vw":271.779868},{"c":269.975,"h":270.675,"l":269.73,"n":1301,"o":270.42,"t":"2026-10-01T13:45:00Z","v":27200,"vw":270.211384},{"c":268.5006,"h":269.975,"l":268.44,"n":1466,"o":269.975,"t":"2026-10-01T14:00:00Z","v":31491,"vw":269.219001},{"c":267.74,"h":268.93,"l":267.68,"n":1439,"o":268.72,"t":"2026-10-01T14:15:00Z","v":28164,"vw":268.328154},{"c":267.97,"h":268.71,"l":267.62,"n":1197,"o":267.9,"t":"2026-10-01T14:30:00Z","v":33619,"vw":267.96925},{"c":268.14,"h":268.44,"l":267.46,"n":1389,"o":268.06,"t":"2026-10-01T14:45:00Z","v":38084,"vw":267.99334},{"c":268.74,"h":268.83,"l":267.91,"n":1443,"o":268.28,"t":"2026-10-01T15:00:00Z","v":35225,"vw":268.510871},{"c":268.21,"h":268.9,"l":268.11,"n":1147,"o":268.48,"t":"2026-10-01T15:15:00Z","v":26438,"vw":268.513906},{"c":268.66,"h":269.355,"l":268.17,"n":1200,"o":268.36,"t":"2026-10-01T15:30:00Z","v":20982,"vw":268.740428},{"c":270.09,"h":270.22,"l":268.615,"n":1143,"o":268.78,"t":"2026-10-01T15:45:00Z","v":25387,"vw":269.622049},{"c":270.135,"h":270.675,"l":269.74,"n":1485,"o":270.23,"t":"2026-10-01T16:00:00Z","v":47211,"vw":270.379674},{"c":271.26,"h":271.45,"l":269.905,"n":1608,"o":270.135,"t":"2026-10-01T16:15:00Z","v":53028,"vw":271.035169},{"c":271.82,"h":271.85,"l":271.2,"n":1133,"o":271.27,"t":"2026-10-01T16:30:00Z","v":21246,"vw":271.596465},{"c":271.43,"h":271.82,"l":270.9,"n":1080,"o":271.82,"t":"2026-10-01T16:45:00Z","v":20485,"vw":271.392519},{"c":271.78,"h":271.95,"l":271.14,"n":1324,"o":271.54,"t":"2026-10-01T17:00:00Z","v":28491,"vw":271.548412},{"c":271.765,"h":272.53,"l":271.67,"n":1354,"o":271.72,"t":"2026-10-01T17:15:00Z","v":27468,"vw":272.118507},{"c":271.955,"h":272.51,"l":271.53,"n":1347,"o":271.93,"t":"2026-10-01T17:30:00Z","v":28759,"vw":272.07442},{"c":270.55,"h":272.1,"l":270.27,"n":1310,"o":271.955,"t":"2026-10-01T17:45:00Z","v":35898,"vw":271.465933},{"c":270.7807,"h":270.975,"l":270.18,"n":1117,"o":270.64,"t":"2026-10-01T18:00:00Z","v":26053,"vw":270.517209},{"c":271.28,"h":271.3,"l":270.82,"n":1203,"o":271.06,"t":"2026-10-01T18:15:00Z","v":24816,"vw":271.110309},{"c":270.87,"h":271.46,"l":270.62,"n":1291,"o":271.285,"t":"2026-10-01T18:30:00Z","v":32595,"vw":270.976186},{"c":271.015,"h":271.05,"l":270.55,"n":1010,"o":270.7401,"t":"2026-10-01T18:45:00Z","v":20288,"vw":270.897346},{"c":270.82,"h":271.17,"l":270.63,"n":1141,"o":271.06,"t":"2026-10-01T19:00:00Z","v":24561,"vw":270.897182},{"c":271.2225,"h":271.31,"l":270.56,"n":1465,"o":270.85,"t":"2026-10-01T19:15:00Z","v":30972,"vw":271.076436},{"c":271.4,"h":271.58,"l":271.24,"n":2342,"o":271.32,"t":"2026-10-01T19:30:00Z","v":50224,"vw":271.400446},{"c":271.25,"h":271.55,"l":270.425,"n":8132,"o":271.37,"t":"2026-10-01T19:45:00Z","v":243508,"vw":270.888341},{"c":271.26,"h":271.26,"l":271.26,"n":99,"o":271.26,"t":"2026-10-01T20:00:00Z","v":651190,"vw":271.26},{"c":271.26,"h":271.26,"l":271.26,"n":2,"o":271.26,"t":"2026-10-01T20:30:00Z","v":2543,"vw":271.26},{"c":268.08,"h":268.08,"l":268.08,"n":1,"o":268.08,"t":"2026-10-01T23:45:00Z","v":74,"vw":268.08},{"c":272.37,"h":272.37,"l":272.37,"n":1,"o":272.37,"t":"2026-10-02T12:30:00Z","v":100,"vw":272.37},{"c":273.575,"h":274.21,"l":271.17,"n":729,"o":273.31,"t":"2026-10-02T13:30:00Z","v":40309,"vw":272.978035},{"c":272.69,"h":274.67,"l":272.135,"n":900,"o":273.78,"t":"2026-10-02T13:45:00Z","v":21012,"vw":273.348551},{"c":274.49,"h":274.76,"l":272.33,"n":981,"o":272.69,"t":"2026-10-02T14:00:00Z","v":17279,"vw":274.111198},{"c":274.12,"h":274.88,"l":273.89,"n":1113,"o":274.625,"t":"2026-10-02T14:15:00Z","v":22763,"vw":274.391802},{"c":274.885,"h":275.23,"l":274.05,"n":950,"o":274.245,"t":"2026-10-02T14:30:00Z","v":16259,"vw":274.65241},{"c":274.83,"h":275.28,"l":274.44,"n":1148,"o":274.885,"t":"2026-10-02T14:45:00Z","v":22735,"vw":274.970148},{"c":274.04,"h":274.95,"l":273.5,"n":1004,"o":274.7675,"t":"2026-10-02T15:00:00Z","v":18434,"vw":274.207581},{"c":274.915,"h":275.03,"l":273.695,"n":1087,"o":274.05,"t":"2026-10-02T15:15:00Z","v":26690,"vw":274.171189},{"c":274.77,"h":275.19,"l":274.57,"n":1028,"o":274.915,"t":"2026-10-02T15:30:00Z","v":20785,"vw":274.965047},{"c":274.5201,"h":274.98,"l":274.45,"n":672,"o":274.67,"t":"2026-10-02T15:45:00Z","v":10834,"vw":274.741644},{"c":273.99,"h":274.935,"l":273.95,"n":831,"o":274.645,"t":"2026-10-02T16:00:00Z","v":15363,"vw":274.409472},{"c":273.97,"h":274.29,"l":273.525,"n":925,"o":273.86,"t":"2026-10-02T16:15:00Z","v":25289,"vw":273.997546},{"c":274.16,"h":274.495,"l":273.9,"n":649,"o":274.105,"t":"2026-10-02T16:30:00Z","v":17026,"vw":274.18939},{"c":273.3025,"h":274.125,"l":273.24,"n":973,"o":274.05,"t":"2026-10-02T16:45:00Z","v":48360,"vw":273.777318},{"c":273.59,"h":273.79,"l":273.31,"n":757,"o":273.35,"t":"2026-10-02T17:00:00Z","v":20073,"vw":273.562757},{"c":273.11,"h":273.69,"l":273.03,"n":773,"o":273.59,"t":"2026-10-02T17:15:00Z","v":20009,"vw":273.373572},{"c":273.51,"h":273.51,"l":272.99,"n":733,"o":273.065,"t":"2026-10-02T17:30:00Z","v":20966,"vw":273.206698},{"c":273.53,"h":273.85,"l":273.5,"n":719,"o":273.58,"t":"2026-10-02T17:45:00Z","v":18896,"vw":273.706878},{"c":274.085,"h":274.31,"l":273.47,"n":887,"o":273.48,"t":"2026-10-02T18:00:00Z","v":25107,"vw":273.818005},{"c":274.115,"h":274.26,"l":273.941,"n":844,"o":274.08,"t":"2026-10-02T18:15:00Z","v":24562,"vw":274.10278},{"c":274.51,"h":274.53,"l":274.115,"n":968,"o":274.115,"t":"2026-10-02T18:30:00Z","v":22476,"vw":274.368346},{"c":274.925,"h":274.9903,"l":274.46,"n":833,"o":274.53,"t":"2026-10-02T18:45:00Z","v":19548,"vw":274.689124},{"c":274.62,"h":274.925,"l":274.295,"n":1016,"o":274.92,"t":"2026-10-02T19:00:00Z","v":22139,"vw":274.706981},{"c":274.68,"h":275.31,"l":274.54,"n":1419,"o":274.54,"t":"2026-10-02T19:15:00Z","v":44220,"vw":274.893077},{"c":274.2,"h":274.775,"l":274.1,"n":1817,"o":274.705,"t":"2026-10-02T19:30:00Z","v":50631,"vw":274.354643},{"c":273.71,"h":274.37,"l":273.55,"n":6142,"o":274.2,"t":"2026-10-02T19:45:00Z","v":193327,"vw":274.06416},{"c":273.7,"h":273.7,"l":273.7,"n":103,"o":273.7,"t":"2026-10-02T20:00:00Z","v":336924,"vw":273.7},{"c":271.6029,"h":271.6029,"l":271.6029,"n":1,"o":271.6029,"t":"2026-10-02T22:45:00Z","v":90,"vw":271.6029},{"c":273.8,"h":273.8,"l":273.8,"n":4,"o":273.8,"t":"2026-10-05T13:15:00Z","v":127,"vw":273.8},{"c":271.935,"h":274.45,"l":271,"n":892,"o":272.06,"t":"2026-10-05T13:30:00Z","v":32545,"vw":273.141107},{"c":273.64,"h":273.64,"l":271.675,"n":686,"o":271.98,"t":"2026-10-05T13:45:00Z","v":13198,"vw":272.667433},{"c":275.8002,"h":275.92,"l":273.19,"n":1033,"o":273.455,"t":"2026-10-05T14:00:00Z","v":27978,"vw":274.555255},{"c":275.675,"h":276.3899,"l":275.47,"n":961,"o":275.54,"t":"2026-10-05T14:15:00Z","v":26252,"vw":276.022861},{"c":276.26,"h":276.36,"l":275.27,"n":734,"o":275.75,"t":"2026-10-05T14:30:00Z","v":20100,"vw":275.88862},{"c":275.54,"h":276.28,"l":275.41,"n":827,"o":276.25,"t":"2026-10-05T14:45:00Z","v":16938,"vw":275.72117},{"c":275.265,"h":275.73,"l":275.12,"n":1159,"o":275.72,"t":"2026-10-05T15:00:00Z","v":23002,"vw":275.445304},{"c":275.35,"h":275.49,"l":274.705,"n":845,"o":275.49,"t":"2026-10-05T15:15:00Z","v":20528,"vw":275.090407},{"c":275.89,"h":275.89,"l":275.21,"n":812,"o":275.24,"t":"2026-10-05T15:30:00Z","v":14058,"vw":275.542289},{"c":276.24,"h":276.24,"l":275.61,"n":727,"o":275.78,"t":"2026-10-05T15:45:00Z","v":12896,"vw":275.877847},{"c":276.305,"h":276.49,"l":276.0425,"n":600,"o":276.13,"t":"2026-10-05T16:00:00Z","v":10601,"vw":276.282697},{"c":276.95,"h":276.95,"l":276.25,"n":806,"o":276.425,"t":"2026-10-05T16:15:00Z","v":15348,"vw":276.504283},{"c":277.11,"h":277.24,"l":276.86,"n":620,"o":276.95,"t":"2026-10-05T16:30:00Z","v":7714,"vw":277.055196},{"c":276.79,"h":277.22,"l":276.69,"n":1046,"o":277.09,"t":"2026-10-05T16:45:00Z","v":19847,"vw":277.010576},{"c":277.1398,"h":277.23,"l":276.71,"n":727,"o":276.74,"t":"2026-10-05T17:00:00Z","v":12696,"vw":276.959167},{"c":277.26,"h":277.36,"l":276.92,"n":762,"o":277.28,"t":"2026-10-05T17:15:00Z","v":15183,"vw":277.050611},{"c":277.3401,"h":277.37,"l":277.105,"n":660,"o":277.27,"t":"2026-10-05T17:30:00Z","v":10756,"vw":277.225038},{"c":277.87,"h":277.95,"l":277.16,"n":890,"o":277.2518,"t":"2026-10-05T17:45:00Z","v":15966,"vw":277.575276},{"c":278.26,"h":278.5,"l":277.83,"n":1168,"o":277.87,"t":"2026-10-05T18:00:00Z","v":18195,"vw":278.222037},{"c":278.395,"h":278.5,"l":278.17,"n":790,"o":278.24,"t":"2026-10-05T18:15:00Z","v":10835,"vw":278.348875},{"c":278.54,"h":278.665,"l":278.225,"n":1150,"o":278.42,"t":"2026-10-05T18:30:00Z","v":21877,"vw":278.431818},{"c":278.63,"h":278.68,"l":278.095,"n":979,"o":278.44,"t":"2026-10-05T18:45:00Z","v":14136,"vw":278.275534},{"c":279.065,"h":279.19,"l":278.63,"n":1078,"o":278.65,"t":"2026-10-05T19:00:00Z","v":25908,"vw":278.854406},{"c":278.995,"h":279.57,"l":278.95,"n":1469,"o":279.13,"t":"2026-10-05T19:15:00Z","v":27923,"vw":279.270838},{"c":278.015,"h":279,"l":277.93,"n":2146,"o":279,"t":"2026-10-05T19:30:00Z","v":38317,"vw":278.256261},{"c":277.02,"h":278.05,"l":276.6954,"n":4994,"o":277.94,"t":"2026-10-05T19:45:00Z","v":141913,"vw":277.196409},{"c":277.07,"h":277.07,"l":277.07,"n":77,"o":277.07,"t":"2026-10-05T20:00:00Z","v":316846,"vw":277.07},{"c":277.09,"h":277.09,"l":277.09,"n":2,"o":277.09,"t":"2026-10-06T12:30:00Z","v":49,"vw":277.09},{"c":280.14,"h":280.47,"l":275.8,"n":1235,"o":278.76,"t":"2026-10-06T13:30:00Z","v":51124,"vw":278.2257},{"c":280.355,"h":280.94,"l":279.837,"n":944,"o":280.17,"t":"2026-10-06T13:45:00Z","v":24832,"vw":280.316855},{"c":281.305,"h":281.425,"l":280.11,"n":1108,"o":280.375,"t":"2026-10-06T14:00:00Z","v":26200,"vw":280.72669},{"c":280.725,"h":281.57,"l":280.16,"n":1088,"o":281.34,"t":"2026-10-06T14:15:00Z","v":22315,"vw":280.736885},{"c":280.63,"h":281.6999,"l":280.42,"n":950,"o":280.75,"t":"2026-10-06T14:30:00Z","v":20066,"vw":281.058791},{"c":281.22,"h":281.3,"l":280.25,"n":1129,"o":280.61,"t":"2026-10-06T14:45:00Z","v":23640,"vw":280.760521},{"c":281.97,"h":282,"l":281.02,"n":1041,"o":281.22,"t":"2026-10-06T15:00:00Z","v":30778,"vw":281.293328},{"c":282.31,"h":282.44,"l":281.975,"n":945,"o":281.975,"t":"2026-10-06T15:15:00Z","v":17317,"vw":282.244267},{"c":281.59,"h":282.42,"l":281.59,"n":1132,"o":282.3,"t":"2026-10-06T15:30:00Z","v":36768,"vw":282.022105},{"c":281.215,"h":281.6,"l":281.0525,"n":856,"o":281.6,"t":"2026-10-06T15:45:00Z","v":19629,"vw":281.285223},{"c":281.44,"h":281.56,"l":281.12,"n":945,"o":281.195,"t":"2026-10-06T16:00:00Z","v":27419,"vw":281.371203},{"c":281.34,"h":281.63,"l":281.1725,"n":663,"o":281.37,"t":"2026-10-06T16:15:00Z","v":12433,"vw":281.357979},{"c":281.19,"h":281.57,"l":281.0801,"n":862,"o":281.34,"t":"2026-10-06T16:30:00Z","v":19033,"vw":281.3228},{"c":280.84,"h":281.15,"l":280.74,"n":786,"o":281.15,"t":"2026-10-06T16:45:00Z","v":21312,"vw":280.957926},{"c":280.57,"h":280.88,"l":280.57,"n":689,"o":280.84,"t":"2026-10-06T17:00:00Z","v":12731,"vw":280.747596},{"c":280.87,"h":281.09,"l":280.125,"n":1319,"o":280.58,"t":"2026-10-06T17:15:00Z","v":43054,"vw":280.553065},{"c":280.73,"h":280.97,"l":280.31,"n":1100,"o":280.81,"t":"2026-10-06T17:30:00Z","v":43076,"vw":280.62335},{"c":280.7,"h":281.4167,"l":280.62,"n":1882,"o":280.735,"t":"2026-10-06T17:45:00Z","v":39263,"vw":281.057588},{"c":280.44,"h":281.02,"l":280.44,"n":1062,"o":280.76,"t":"2026-10-06T18:00:00Z","v":28489,"vw":280.863088},{"c":280.325,"h":280.84,"l":280.212,"n":1060,"o":280.44,"t":"2026-10-06T18:15:00Z","v":26224,"vw":280.550292},{"c":279.92,"h":280.44,"l":279.92,"n":1345,"o":280.32,"t":"2026-10-06T18:30:00Z","v":35772,"vw":280.25637},{"c":280.145,"h":280.26,"l":279.7874,"n":1050,"o":279.985,"t":"2026-10-06T18:45:00Z","v":17491,"vw":280.123235},{"c":279.86,"h":280.375,"l":279.735,"n":1074,"o":280.19,"t":"2026-10-06T19:00:00Z","v":26746,"vw":280.046557},{"c":280.085,"h":280.4,"l":279.83,"n":1389,"o":279.93,"t":"2026-10-06T19:15:00Z","v":35824,"vw":280.191073},{"c":279.34,"h":280.15,"l":279.13,"n":1786,"o":280.085,"t":"2026-10-06T19:30:00Z","v":49214,"vw":279.422602},{"c":280.82,"h":281.07,"l":279.34,"n":5461,"o":279.39,"t":"2026-10-06T19:45:00Z","v":155875,"vw":280.467358},{"c":280.87,"h":280.87,"l":280.75,"n":100,"o":280.75,"t":"2026-10-06T20:00:00Z","v":272086,"vw":280.819981},{"c":278.4,"h":280.08,"l":277.311,"n":800,"o":279.02,"t":"2026-10-07T13:30:00Z","v":21806,"vw":279.123523},{"c":278.74,"h":279.505,"l":278.3701,"n":768,"o":278.77,"t":"2026-10-07T13:45:00Z","v":19941,"vw":278.878675},{"c":278.775,"h":278.9999,"l":278.23,"n":1094,"o":278.635,"t":"2026-10-07T14:00:00Z","v":43106,"vw":278.490429},{"c":278.86,"h":279.13,"l":278.475,"n":752,"o":278.99,"t":"2026-10-07T14:15:00Z","v":16011,"vw":278.807118},{"c":277.87,"h":279.25,"l":277.855,"n":853,"o":278.98,"t":"2026-10-07T14:30:00Z","v":12939,"vw":278.809489},{"c":278.08,"h":278.39,"l":277.62,"n":787,"o":277.8129,"t":"2026-10-07T14:45:00Z","v":14021,"vw":278.048552},{"c":278.575,"h":278.69,"l":277.82,"n":824,"o":278.15,"t":"2026-10-07T15:00:00Z","v":32469,"vw":278.108517},{"c":278.58,"h":278.64,"l":278.19,"n":725,"o":278.43,"t":"2026-10-07T15:15:00Z","v":13431,"vw":278.371111},{"c":279.24,"h":279.24,"l":278.53,"n":856,"o":278.63,"t":"2026-10-07T15:30:00Z","v":22799,"vw":278.892542},{"c":279.475,"h":279.71,"l":278.975,"n":1070,"o":279.27,"t":"2026-10-07T15:45:00Z","v":38922,"vw":279.376342},{"c":279.3,"h":279.76,"l":279.21,"n":1024,"o":279.475,"t":"2026-10-07T16:00:00Z","v":26586,"vw":279.528303},{"c":279.4,"h":279.475,"l":279.165,"n":899,"o":279.24,"t":"2026-10-07T16:15:00Z","v":20416,"vw":279.308464},{"c":278.7651,"h":279.3,"l":278.71,"n":678,"o":279.285,"t":"2026-10-07T16:30:00Z","v":17144,"vw":279.156779},{"c":278.4899,"h":279.02,"l":278,"n":926,"o":278.89,"t":"2026-10-07T16:45:00Z","v":18661,"vw":278.575543},{"c":279.14,"h":279.235,"l":278.405,"n":735,"o":278.49,"t":"2026-10-07T17:00:00Z","v":14421,"vw":278.856105},{"c":279.52,"h":279.58,"l":278.8,"n":828,"o":279.15,"t":"2026-10-07T17:15:00Z","v":20146,"vw":279.166097},{"c":279.355,"h":279.525,"l":279.14,"n":910,"o":279.525,"t":"2026-10-07T17:30:00Z","v":24534,"vw":279.341102},{"c":278.965,"h":279.54,"l":278.83,"n":1022,"o":279.355,"t":"2026-10-07T17:45:00Z","v":23832,"vw":279.221041},{"c":278.635,"h":279.11,"l":278.43,"n":1545,"o":278.965,"t":"2026-10-07T18:00:00Z","v":60256,"vw":278.789314},{"c":278.335,"h":278.85,"l":278.12,"n":1052,"o":278.57,"t":"2026-10-07T18:15:00Z","v":32981,"vw":278.604142},{"c":278.365,"h":278.495,"l":278.14,"n":1032,"o":278.34,"t":"2026-10-07T18:30:00Z","v":35984,"vw":278.327723},{"c":278.045,"h":278.365,"l":277.95,"n":1008,"o":278.365,"t":"2026-10-07T18:45:00Z","v":22174,"vw":278.163626},{"c":278.7382,"h":278.9,"l":278.03,"n":2053,"o":278.045,"t":"2026-10-07T19:00:00Z","v":69134,"vw":278.403577},{"c":278.66,"h":278.9,"l":278.4,"n":1333,"o":278.715,"t":"2026-10-07T19:15:00Z","v":25409,"vw":278.660792},{"c":278.37,"h":278.74,"l":277.87,"n":1768,"o":278.65,"t":"2026-10-07T19:30:00Z","v":44877,"vw":278.201734},{"c":277.96,"h":278.345,"l":277.52,"n":5239,"o":278.345,"t":"2026-10-07T19:45:00Z","v":143745,"vw":277.910273},{"c":278.1,"h":278.1,"l":278.1,"n":77,"o":278.1,"t":"2026-10-07T20:00:00Z","v":307048,"vw":278.1},{"c":276.57,"h":278.2025,"l":276.1501,"n":679,"o":276.52,"t":"2026-10-08T13:30:00Z","v":23544,"vw":276.645604},{"c":278.18,"h":278.375,"l":276.41,"n":1323,"o":276.725,"t":"2026-10-08T13:45:00Z","v":45733,"vw":277.492747},{"c":277.45,"h":278.3,"l":277.275,"n":1054,"o":278.03,"t":"2026-10-08T14:00:00Z","v":19096,"vw":277.881243},{"c":277.39,"h":278.0599,"l":277.1066,"n":839,"o":277.4,"t":"2026-10-08T14:15:00Z","v":13528,"vw":277.6443},{"c":277.08,"h":277.92,"l":276.99,"n":890,"o":277.505,"t":"2026-10-08T14:30:00Z","v":14946,"vw":277.387161},{"c":277.47,"h":277.69,"l":276.98,"n":918,"o":277.065,"t":"2026-10-08T14:45:00Z","v":21493,"vw":277.396746},{"c":277.74,"h":278.55,"l":277.43,"n":1244,"o":277.47,"t":"2026-10-08T15:00:00Z","v":22948,"vw":278.11833},{"c":278.37,"h":278.4699,"l":277.76,"n":1007,"o":277.835,"t":"2026-10-08T15:15:00Z","v":17029,"vw":278.016927},{"c":279.53,"h":279.815,"l":278.315,"n":942,"o":278.315,"t":"2026-10-08T15:30:00Z","v":18210,"vw":279.060917},{"c":279.485,"h":279.785,"l":279.37,"n":708,"o":279.71,"t":"2026-10-08T15:45:00Z","v":10740,"vw":279.567752},{"c":278.695,"h":279.57,"l":278.6,"n":792,"o":279.44,"t":"2026-10-08T16:00:00Z","v":12108,"vw":279.174925},{"c":278.53,"h":279.49,"l":278.265,"n":1481,"o":278.69,"t":"2026-10-08T16:15:00Z","v":42053,"vw":278.86745},{"c":279.77,"h":279.83,"l":278.515,"n":924,"o":278.54,"t":"2026-10-08T16:30:00Z","v":31639,"vw":279.171067},{"c":281.055,"h":281.71,"l":279.5,"n":1190,"o":279.76,"t":"2026-10-08T16:45:00Z","v":23080,"vw":280.381067},{"c":281.055,"h":281.54,"l":280.52,"n":1125,"o":280.89,"t":"2026-10-08T17:00:00Z","v":23066,"vw":280.977158},{"c":282.076,"h":282.25,"l":280.85,"n":1126,"o":281.055,"t":"2026-10-08T17:15:00Z","v":20873,"vw":281.677791},{"c":282.315,"h":282.34,"l":281.36,"n":1271,"o":281.96,"t":"2026-10-08T17:30:00Z","v":31905,"vw":281.783159},{"c":281.86,"h":282.735,"l":281.33,"n":1459,"o":282.365,"t":"2026-10-08T17:45:00Z","v":44903,"vw":281.882143},{"c":281.66,"h":282.0283,"l":281.39,"n":1084,"o":282.01,"t":"2026-10-08T18:00:00Z","v":22315,"vw":281.680803},{"c":280.64,"h":281.72,"l":280.64,"n":887,"o":281.5901,"t":"2026-10-08T18:15:00Z","v":15798,"vw":281.062948},{"c":281.195,"h":281.28,"l":280.6,"n":888,"o":280.65,"t":"2026-10-08T18:30:00Z","v":22560,"vw":280.909837},{"c":281.37,"h":281.61,"l":280.99,"n":970,"o":281.2,"t":"2026-10-08T18:45:00Z","v":22935,"vw":281.363018},{"c":282.04,"h":282.52,"l":281.2301,"n":1362,"o":281.43,"t":"2026-10-08T19:00:00Z","v":36762,"vw":282.017095},{"c":281.515,"h":282.185,"l":281.4101,"n":1100,"o":282.08,"t":"2026-10-08T19:15:00Z","v":19341,"vw":281.92865},{"c":281.11,"h":281.59,"l":281,"n":1468,"o":281.59,"t":"2026-10-08T19:30:00Z","v":23731,"vw":281.275249},{"c":281.7,"h":281.79,"l":280.92,"n":4642,"o":281.02,"t":"2026-10-08T19:45:00Z","v":100252,"vw":281.343605},{"c":281.69,"h":281.69,"l":281.69,"n":77,"o":281.69,"t":"2026-10-08T20:00:00Z","v":249107,"vw":281.69},{"c":279.24,"h":279.24,"l":279.24,"n":3,"o":279.24,"t":"2026-10-09T11:15:00Z","v":52,"vw":279.24},{"c":281.61,"h":282.28,"l":280.56,"n":723,"o":281.69,"t":"2026-10-09T13:30:00Z","v":34852,"vw":281.716214},{"c":282,"h":282.05,"l":280.83,"n":596,"o":281.715,"t":"2026-10-09T13:45:00Z","v":10212,"vw":281.462823},{"c":282.095,"h":282.69,"l":281.64,"n":1191,"o":282,"t":"2026-10-09T14:00:00Z","v":29983,"vw":282.270978},{"c":280.7618,"h":282.31,"l":280.7618,"n":923,"o":281.965,"t":"2026-10-09T14:15:00Z","v":18549,"vw":281.639726},{"c":280.45,"h":280.96,"l":279.9,"n":865,"o":280.96,"t":"2026-10-09T14:30:00Z","v":20686,"vw":280.518545},{"c":280.445,"h":280.66,"l":279.98,"n":805,"o":280.56,"t":"2026-10-09T14:45:00Z","v":13600,"vw":280.346295},{"c":281.64,"h":281.83,"l":280.305,"n":829,"o":280.445,"t":"2026-10-09T15:00:00Z","v":12784,"vw":280.701346},{"c":281.96,"h":282.39,"l":281.44,"n":1145,"o":281.74,"t":"2026-10-09T15:15:00Z","v":22544,"vw":281.929798},{"c":281.875,"h":282.2,"l":281.625,"n":1190,"o":282.17,"t":"2026-10-09T15:30:00Z","v":27926,"vw":281.88968},{"c":282.18,"h":282.18,"l":281.69,"n":792,"o":281.81,"t":"2026-10-09T15:45:00Z","v":13735,"vw":281.924659},{"c":281.91,"h":282.21,"l":281.78,"n":857,"o":282.18,"t":"2026-10-09T16:00:00Z","v":14880,"vw":281.994568},{"c":282.1,"h":282.18,"l":281.91,"n":862,"o":281.97,"t":"2026-10-09T16:15:00Z","v":15005,"vw":282.062738},{"c":282.28,"h":282.485,"l":282.0201,"n":842,"o":282.06,"t":"2026-10-09T16:30:00Z","v":14151,"vw":282.214596},{"c":282.14,"h":282.62,"l":281.92,"n":1116,"o":282.36,"t":"2026-10-09T16:45:00Z","v":17647,"vw":282.286154},{"c":282.13,"h":282.315,"l":282.08,"n":961,"o":282.15,"t":"2026-10-09T17:00:00Z","v":16043,"vw":282.215195},{"c":282.24,"h":282.26,"l":282.08,"n":871,"o":282.165,"t":"2026-10-09T17:15:00Z","v":17457,"vw":282.185969},{"c":282.61,"h":282.645,"l":282.22,"n":815,"o":282.24,"t":"2026-10-09T17:30:00Z","v":15272,"vw":282.511389},{"c":282.58,"h":282.65,"l":282.35,"n":956,"o":282.645,"t":"2026-10-09T17:45:00Z","v":17910,"vw":282.514789},{"c":282.28,"h":282.61,"l":282.25,"n":1059,"o":282.595,"t":"2026-10-09T18:00:00Z","v":23423,"vw":282.411462},{"c":281.845,"h":282.3,"l":281.63,"n":1159,"o":282.3,"t":"2026-10-09T18:15:00Z","v":29171,"vw":281.989232},{"c":282.375,"h":282.375,"l":281.81,"n":1112,"o":281.865,"t":"2026-10-09T18:30:00Z","v":21222,"vw":282.158793},{"c":282.26,"h":282.47,"l":281.828,"n":1278,"o":282.37,"t":"2026-10-09T18:45:00Z","v":30208,"vw":282.166872},{"c":282.1499,"h":282.45,"l":282.0075,"n":1399,"o":282.26,"t":"2026-10-09T19:00:00Z","v":34917,"vw":282.266843},{"c":282.11,"h":282.25,"l":281.86,"n":1266,"o":282,"t":"2026-10-09T19:15:00Z","v":23830,"vw":282.082965},{"c":282.23,"h":282.54,"l":281.99,"n":1476,"o":282.06,"t":"2026-10-09T19:30:00Z","v":30528,"vw":282.287097},{"c":281.77,"h":282.25,"l":281.23,"n":4511,"o":282.23,"t":"2026-10-09T19:45:00Z","v":129229,"vw":281.631789},{"c":281.83,"h":281.83,"l":281.76,"n":63,"o":281.76,"t":"2026-10-09T20:00:00Z","v":210621,"vw":281.829966},{"c":280.73,"h":282.16,"l":278.85,"n":692,"o":281,"t":"2026-10-12T13:30:00Z","v":27074,"vw":280.91843},{"c":281.48,"h":281.67,"l":280.42,"n":963,"o":280.73,"t":"2026-10-12T13:45:00Z","v":18922,"vw":281.017295},{"c":282.35,"h":282.8475,"l":281.25,"n":942,"o":281.43,"t":"2026-10-12T14:00:00Z","v":19546,"vw":281.826283},{"c":283.72,"h":283.72,"l":282.28,"n":854,"o":282.365,"t":"2026-10-12T14:15:00Z","v":16921,"vw":282.817973},{"c":283.65,"h":284.51,"l":283.555,"n":1167,"o":283.555,"t":"2026-10-12T14:30:00Z","v":22699,"vw":284.03029},{"c":284.425,"h":284.7399,"l":283.7039,"n":952,"o":283.7039,"t":"2026-10-12T14:45:00Z","v":15830,"vw":284.208968},{"c":284.5401,"h":284.65,"l":284.12,"n":949,"o":284.35,"t":"2026-10-12T15:00:00Z","v":15593,"vw":284.401497},{"c":285.15,"h":285.395,"l":284.71,"n":1199,"o":284.71,"t":"2026-10-12T15:15:00Z","v":20772,"vw":285.162257},{"c":285.15,"h":285.568,"l":285.15,"n":1107,"o":285.229,"t":"2026-10-12T15:30:00Z","v":24094,"vw":285.415505},{"c":284.565,"h":285.15,"l":284.5,"n":891,"o":285.15,"t":"2026-10-12T15:45:00Z","v":16853,"vw":284.843799},{"c":284.96,"h":285.14,"l":284.425,"n":762,"o":284.59,"t":"2026-10-12T16:00:00Z","v":17412,"vw":284.80028},{"c":284.84,"h":285.47,"l":284.83,"n":913,"o":285.075,"t":"2026-10-12T16:15:00Z","v":16127,"vw":285.151426},{"c":284.735,"h":285.13,"l":284.63,"n":633,"o":284.84,"t":"2026-10-12T16:30:00Z","v":8805,"vw":284.9107},{"c":285.025,"h":285.05,"l":284.76,"n":701,"o":284.84,"t":"2026-10-12T16:45:00Z","v":11735,"vw":284.909121},{"c":285.03,"h":285.13,"l":284.83,"n":755,"o":284.97,"t":"2026-10-12T17:00:00Z","v":13101,"vw":284.996981},{"c":284.755,"h":284.99,"l":284.64,"n":978,"o":284.99,"t":"2026-10-12T17:15:00Z","v":31034,"vw":284.799669},{"c":284.71,"h":285.0485,"l":284.63,"n":833,"o":284.88,"t":"2026-10-12T17:30:00Z","v":20290,"vw":284.824317},{"c":284.575,"h":284.8687,"l":284.555,"n":674,"o":284.79,"t":"2026-10-12T17:45:00Z","v":12347,"vw":284.722011},{"c":284.61,"h":284.85,"l":284.5616,"n":709,"o":284.635,"t":"2026-10-12T18:00:00Z","v":11805,"vw":284.688345},{"c":284.14,"h":284.69,"l":284.14,"n":757,"o":284.61,"t":"2026-10-12T18:15:00Z","v":15593,"vw":284.49315},{"c":284.11,"h":284.5,"l":284.02,"n":780,"o":284.26,"t":"2026-10-12T18:30:00Z","v":13255,"vw":284.256898},{"c":284.335,"h":284.36,"l":283.98,"n":804,"o":284.08,"t":"2026-10-12T18:45:00Z","v":15254,"vw":284.152528},{"c":284.14,"h":284.45,"l":284.05,"n":958,"o":284.335,"t":"2026-10-12T19:00:00Z","v":19757,"vw":284.210805},{"c":283.595,"h":284.29,"l":283.575,"n":1132,"o":284.14,"t":"2026-10-12T19:15:00Z","v":20948,"vw":284.033532},{"c":283.705,"h":283.92,"l":283.6,"n":1494,"o":283.62,"t":"2026-10-12T19:30:00Z","v":27681,"vw":283.779032},{"c":284.35,"h":284.56,"l":283.37,"n":5343,"o":283.7,"t":"2026-10-12T19:45:00Z","v":146500,"vw":283.920105},{"c":284.3,"h":284.3,"l":284.22,"n":71,"o":284.22,"t":"2026-10-12T20:00:00Z","v":235069,"vw":284.299163},{"c":284.3,"h":284.3,"l":284.3,"n":2,"o":284.3,"t":"2026-10-12T20:30:00Z","v":145,"vw":284.3},{"c":285.9,"h":285.9,"l":285.9,"n":8,"o":285.9,"t":"2026-10-13T08:00:00Z","v":206,"vw":285.9},{"c":284.875,"h":286.995,"l":284.49,"n":867,"o":286.31,"t":"2026-10-13T13:30:00Z","v":26179,"vw":286.030401},{"c":284.0116,"h":284.96,"l":283.8,"n":580,"o":284.65,"t":"2026-10-13T13:45:00Z","v":10654,"vw":284.375655},{"c":284.445,"h":284.57,"l":283.69,"n":760,"o":283.9,"t":"2026-10-13T14:00:00Z","v":13808,"vw":284.133625},{"c":284.675,"h":284.8557,"l":284.29,"n":682,"o":284.29,"t":"2026-10-13T14:15:00Z","v":16119,"vw":284.603939},{"c":285.456,"h":285.51,"l":284.67,"n":916,"o":284.735,"t":"2026-10-13T14:30:00Z","v":22438,"vw":285.161892},{"c":285.475,"h":285.95,"l":285.13,"n":705,"o":285.4,"t":"2026-10-13T14:45:00Z","v":15840,"vw":285.60668},{"c":285.7101,"h":285.9,"l":285.37,"n":487,"o":285.48,"t":"2026-10-13T15:00:00Z","v":10210,"vw":285.739679},{"c":285.58,"h":286.01,"l":285.57,"n":643,"o":285.57,"t":"2026-10-13T15:15:00Z","v":14188,"vw":285.742503},{"c":285.69,"h":286.13,"l":285.62,"n":738,"o":285.73,"t":"2026-10-13T15:30:00Z","v":15701,"vw":285.854378},{"c":285.1369,"h":285.75,"l":284.975,"n":1177,"o":285.73,"t":"2026-10-13T15:45:00Z","v":30389,"vw":285.400211},{"c":284.62,"h":285.33,"l":284.5502,"n":1872,"o":285.05,"t":"2026-10-13T16:00:00Z","v":76128,"vw":284.92827},{"c":284.62,"h":284.94,"l":284.59,"n":1314,"o":284.86,"t":"2026-10-13T16:15:00Z","v":44932,"vw":284.754798},{"c":285.3,"h":285.3,"l":284.555,"n":1237,"o":284.7,"t":"2026-10-13T16:30:00Z","v":30638,"vw":284.831267},{"c":285.145,"h":285.3899,"l":284.83,"n":1385,"o":285.28,"t":"2026-10-13T16:45:00Z","v":48607,"vw":285.066141},{"c":285.11,"h":285.3157,"l":284.87,"n":911,"o":285.06,"t":"2026-10-13T17:00:00Z","v":31068,"vw":285.078569},{"c":285.505,"h":285.64,"l":284.86,"n":1132,"o":285.1,"t":"2026-10-13T17:15:00Z","v":49099,"vw":285.300263},{"c":285.46,"h":285.89,"l":285.35,"n":942,"o":285.45,"t":"2026-10-13T17:30:00Z","v":17740,"vw":285.632454},{"c":285.6,"h":285.6,"l":285.33,"n":762,"o":285.53,"t":"2026-10-13T17:45:00Z","v":21328,"vw":285.445775},{"c":285.83,"h":286.22,"l":285.56,"n":849,"o":285.6,"t":"2026-10-13T18:00:00Z","v":16814,"vw":285.818047},{"c":285.985,"h":285.985,"l":285.56,"n":825,"o":285.68,"t":"2026-10-13T18:15:00Z","v":16128,"vw":285.753843},{"c":286.17,"h":286.265,"l":285.91,"n":745,"o":285.985,"t":"2026-10-13T18:30:00Z","v":15929,"vw":286.081461},{"c":286,"h":286.205,"l":285.63,"n":1225,"o":286.2,"t":"2026-10-13T18:45:00Z","v":29123,"vw":285.95596},{"c":285.91,"h":286.24,"l":285.76,"n":1500,"o":285.935,"t":"2026-10-13T19:00:00Z","v":37751,"vw":286.027798},{"c":286.17,"h":286.565,"l":285.93,"n":1657,"o":285.93,"t":"2026-10-13T19:15:00Z","v":29820,"vw":286.229056},{"c":286.3,"h":286.67,"l":286.22,"n":1706,"o":286.22,"t":"2026-10-13T19:30:00Z","v":30162,"vw":286.377767},{"c":285.67,"h":286.52,"l":285.32,"n":5760,"o":286.33,"t":"2026-10-13T19:45:00Z","v":152317,"vw":285.683703},{"c":285.66,"h":285.66,"l":285.66,"n":106,"o":285.66,"t":"2026-10-13T20:00:00Z","v":289026,"vw":285.66},{"c":285.02,"h":286.56,"l":285.02,"n":5,"o":286.56,"t":"2026-10-14T12:30:00Z","v":118,"vw":285.58},{"c":285.02,"h":285.02,"l":285.02,"n":7,"o":285.02,"t":"2026-10-14T13:00:00Z","v":66,"vw":285.02},{"c":285.98,"h":288.29,"l":284.37,"n":903,"o":284.63,"t":"2026-10-14T13:30:00Z","v":41130,"vw":286.08969},{"c":286.335,"h":286.595,"l":285.61,"n":1244,"o":285.98,"t":"2026-10-14T13:45:00Z","v":37269,"vw":286.259753},{"c":285.29,"h":286.29,"l":285.29,"n":1151,"o":286.29,"t":"2026-10-14T14:00:00Z","v":22910,"vw":285.87385},{"c":285.59,"h":285.59,"l":284.71,"n":1046,"o":285.395,"t":"2026-10-14T14:15:00Z","v":24208,"vw":285.069182},{"c":285.255,"h":285.95,"l":284.94,"n":979,"o":285.76,"t":"2026-10-14T14:30:00Z","v":21138,"vw":285.485414},{"c":285.105,"h":285.245,"l":284.615,"n":1105,"o":285.05,"t":"2026-10-14T14:45:00Z","v":22219,"vw":284.943195},{"c":285.78,"h":286.19,"l":285.11,"n":1525,"o":285.13,"t":"2026-10-14T15:00:00Z","v":52107,"vw":285.655487},{"c":285.8601,"h":286,"l":285.36,"n":1110,"o":285.78,"t":"2026-10-14T15:15:00Z","v":23781,"vw":285.68088},{"c":285.71,"h":286.19,"l":285.56,"n":976,"o":285.86,"t":"2026-10-14T15:30:00Z","v":15911,"vw":285.843412},{"c":285.62,"h":285.82,"l":285.43,"n":943,"o":285.71,"t":"2026-10-14T15:45:00Z","v":16492,"vw":285.589325},{"c":285.96,"h":286.035,"l":285.62,"n":1120,"o":285.62,"t":"2026-10-14T16:00:00Z","v":20479,"vw":285.806574},{"c":286.18,"h":286.3525,"l":285.9,"n":1186,"o":285.92,"t":"2026-10-14T16:15:00Z","v":28316,"vw":286.120787},{"c":286.205,"h":286.635,"l":286.085,"n":1042,"o":286.22,"t":"2026-10-14T16:30:00Z","v":16623,"vw":286.380097},{"c":286.545,"h":286.64,"l":286.09,"n":917,"o":286.18,"t":"2026-10-14T16:45:00Z","v":13939,"vw":286.351258},{"c":286.29,"h":286.66,"l":286.28,"n":951,"o":286.545,"t":"2026-10-14T17:00:00Z","v":17275,"vw":286.486223},{"c":286.3,"h":286.72,"l":286.18,"n":978,"o":286.46,"t":"2026-10-14T17:15:00Z","v":19802,"vw":286.367503},{"c":286.345,"h":286.55,"l":286.19,"n":1097,"o":286.4075,"t":"2026-10-14T17:30:00Z","v":20298,"vw":286.358246},{"c":286.16,"h":286.39,"l":286.03,"n":1205,"o":286.39,"t":"2026-10-14T17:45:00Z","v":24763,"vw":286.163352},{"c":286.73,"h":286.73,"l":286.085,"n":958,"o":286.205,"t":"2026-10-14T18:00:00Z","v":17102,"vw":286.469279},{"c":286.865,"h":287.01,"l":286.73,"n":1109,"o":286.88,"t":"2026-10-14T18:15:00Z","v":19699,"vw":286.912768},{"c":287.13,"h":287.285,"l":286.78,"n":955,"o":286.83,"t":"2026-10-14T18:30:00Z","v":17361,"vw":287.035121},{"c":287.265,"h":287.51,"l":287.09,"n":1265,"o":287.09,"t":"2026-10-14T18:45:00Z","v":30170,"vw":287.33326},{"c":287.01,"h":287.5125,"l":287.01,"n":1372,"o":287.1127,"t":"2026-10-14T19:00:00Z","v":28545,"vw":287.246857},{"c":287.28,"h":287.355,"l":286.9201,"n":1879,"o":287.155,"t":"2026-10-14T19:15:00Z","v":46741,"vw":287.176643},{"c":287.22,"h":287.52,"l":286.995,"n":1915,"o":287.31,"t":"2026-10-14T19:30:00Z","v":42190,"vw":287.22388},{"c":287.72,"h":287.99,"l":286.945,"n":7093,"o":287.17,"t":"2026-10-14T19:45:00Z","v":206445,"vw":287.586779},{"c":287.71,"h":287.79,"l":287.71,"n":92,"o":287.78,"t":"2026-10-14T20:00:00Z","v":250140,"vw":287.71034},{"c":287.71,"h":287.71,"l":287.71,"n":1,"o":287.71,"t":"2026-10-14T20:45:00Z","v":469,"vw":287.71},{"c":287.96,"h":287.96,"l":287.96,"n":2,"o":287.96,"t":"2026-10-14T23:45:00Z","v":105,"vw":287.96},{"c":288.2,"h":288.2,"l":286.75,"n":35,"o":286.75,"t":"2026-10-15T08:30:00Z","v":329,"vw":287.823734},{"c":288.2,"h":288.2,"l":288.2,"n":3,"o":288.2,"t":"2026-10-15T08:45:00Z","v":88,"vw":288.2},{"c":290,"h":290,"l":290,"n":5,"o":290,"t":"2026-10-15T10:45:00Z","v":99,"vw":290},{"c":292.7751,"h":292.7751,"l":289.53,"n":8,"o":289.53,"t":"2026-10-15T12:30:00Z","v":264,"vw":290.871055},{"c":291.98,"h":291.98,"l":291.98,"n":1,"o":291.98,"t":"2026-10-15T12:45:00Z","v":53,"vw":291.98},{"c":290.91,"h":295.95,"l":290.91,"n":2118,"o":292.15,"t":"2026-10-15T13:30:00Z","v":90832,"vw":293.567078},{"c":293.27,"h":293.536446,"l":290.85,"n":1321,"o":291.12,"t":"2026-10-15T13:45:00Z","v":36196,"vw":292.776512},{"c":292.845,"h":293.365,"l":291.795,"n":2486,"o":292.9,"t":"2026-10-15T14:00:00Z","v":89090,"vw":292.565037},{"c":291.75,"h":292.9999,"l":291.56,"n":1512,"o":292.85,"t":"2026-10-15T14:15:00Z","v":36845,"vw":292.171291},{"c":292.065,"h":292.85,"l":291.82,"n":1259,"o":291.82,"t":"2026-10-15T14:30:00Z","v":32090,"vw":292.284944},{"c":292.555,"h":292.575,"l":291.86,"n":1455,"o":292.02,"t":"2026-10-15T14:45:00Z","v":39988,"vw":292.230194},{"c":293.38,"h":293.41,"l":292.53,"n":1416,"o":292.57,"t":"2026-10-15T15:00:00Z","v":32557,"vw":292.913317},{"c":293.55,"h":293.92,"l":293.275,"n":1338,"o":293.38,"t":"2026-10-15T15:15:00Z","v":34246,"vw":293.637098},{"c":292.72,"h":293.605,"l":292.32,"n":1402,"o":293.605,"t":"2026-10-15T15:30:00Z","v":48620,"vw":292.65724},{"c":291.65,"h":293.05,"l":291.57,"n":1327,"o":292.725,"t":"2026-10-15T15:45:00Z","v":36589,"vw":292.126452},{"c":291.57,"h":292.095,"l":291.34,"n":1227,"o":291.67,"t":"2026-10-15T16:00:00Z","v":32617,"vw":291.753412},{"c":292.04,"h":292.4,"l":291.41,"n":1371,"o":291.56,"t":"2026-10-15T16:15:00Z","v":53146,"vw":291.971407},{"c":291.585,"h":292.29,"l":291.41,"n":1274,"o":292.045,"t":"2026-10-15T16:30:00Z","v":32394,"vw":291.942103},{"c":291.77,"h":291.77,"l":291.07,"n":1423,"o":291.585,"t":"2026-10-15T16:45:00Z","v":30756,"vw":291.440401},{"c":291.77,"h":292.07,"l":291.6516,"n":983,"o":291.78,"t":"2026-10-15T17:00:00Z","v":24941,"vw":291.927461},{"c":292.336,"h":292.35,"l":291.54,"n":927,"o":291.7839,"t":"2026-10-15T17:15:00Z","v":19087,"vw":291.9056},{"c":291.645,"h":292.47,"l":291.44,"n":1065,"o":292.47,"t":"2026-10-15T17:30:00Z","v":30205,"vw":292.052331},{"c":291.66,"h":292,"l":291.24,"n":1277,"o":291.7,"t":"2026-10-15T17:45:00Z","v":29472,"vw":291.640442},{"c":291.22,"h":291.93,"l":291.185,"n":1222,"o":291.59,"t":"2026-10-15T18:00:00Z","v":27323,"vw":291.537321},{"c":291.31,"h":291.57,"l":290.97,"n":1519,"o":291.21,"t":"2026-10-15T18:15:00Z","v":46842,"vw":291.242252},{"c":291.08,"h":291.65,"l":291.01,"n":1497,"o":291.35,"t":"2026-10-15T18:30:00Z","v":42501,"vw":291.316277},{"c":291.215,"h":291.46,"l":290.915,"n":1474,"o":291.065,"t":"2026-10-15T18:45:00Z","v":32637,"vw":291.12758},{"c":291.935,"h":292.255,"l":291.24,"n":2149,"o":291.24,"t":"2026-10-15T19:00:00Z","v":70268,"vw":291.858975},{"c":291.77,"h":291.99,"l":291.2,"n":2399,"o":291.935,"t":"2026-10-15T19:15:00Z","v":126865,"vw":291.517916},{"c":291.5375,"h":291.88,"l":291.01,"n":3087,"o":291.765,"t":"2026-10-15T19:30:00Z","v":105185,"vw":291.560576},{"c":290.65,"h":291.83,"l":290.38,"n":9205,"o":291.53,"t":"2026-10-15T19:45:00Z","v":318662,"vw":290.852526},{"c":290.81,"h":290.81,"l":290.8,"n":74,"o":290.8,"t":"2026-10-15T20:00:00Z","v":437029,"vw":290.809998},{"c":290.81,"h":290.81,"l":290.81,"n":1,"o":290.81,"t":"2026-10-15T20:15:00Z","v":43,"vw":290.81},{"c":290.76,"h":290.81,"l":290.76,"n":8,"o":290.81,"t":"2026-10-15T20:30:00Z","v":501,"vw":290.805553},{"c":293.865,"h":294.1199,"l":290.9,"n":1222,"o":292.28,"t":"2026-10-16T13:30:00Z","v":99155,"vw":292.576946},{"c":293.21,"h":294.29,"l":293.21,"n":1777,"o":294.13,"t":"2026-10-16T13:45:00Z","v":65970,"vw":293.760297},{"c":291.82,"h":293.465,"l":291.76,"n":1701,"o":293.215,"t":"2026-10-16T14:00:00Z","v":33840,"vw":292.658443},{"c":291.78,"h":292.34,"l":291.54,"n":2127,"o":291.765,"t":"2026-10-16T14:15:00Z","v":58624,"vw":291.906009},{"c":290.11,"h":291.81,"l":290.025,"n":2136,"o":291.756,"t":"2026-10-16T14:30:00Z","v":79782,"vw":290.892219},{"c":291.58,"h":292.0285,"l":290.08,"n":3302,"o":290.115,"t":"2026-10-16T14:45:00Z","v":130388,"vw":291.100245},{"c":292.01,"h":292.595,"l":291.17,"n":2515,"o":291.59,"t":"2026-10-16T15:00:00Z","v":536710,"vw":291.765284},{"c":291.26,"h":292.1775,"l":291.235,"n":1414,"o":292.06,"t":"2026-10-16T15:15:00Z","v":35605,"vw":291.668477},{"c":290.9163,"h":291.645,"l":290.87,"n":1400,"o":291.405,"t":"2026-10-16T15:30:00Z","v":36386,"vw":291.116753},{"c":289.84,"h":291.1,"l":289.78,"n":1580,"o":290.8401,"t":"2026-10-16T15:45:00Z","v":44600,"vw":290.351672},{"c":289.32,"h":289.97,"l":288.71,"n":2202,"o":289.74,"t":"2026-10-16T16:00:00Z","v":81043,"vw":289.181695},{"c":290.09,"h":290.305,"l":289.27,"n":1230,"o":289.45,"t":"2026-10-16T16:15:00Z","v":28449,"vw":289.903952},{"c":289.555,"h":290.18,"l":289.245,"n":1215,"o":290.17,"t":"2026-10-16T16:30:00Z","v":27676,"vw":289.582831},{"c":289.47,"h":289.9342,"l":288.97,"n":1178,"o":289.605,"t":"2026-10-16T16:45:00Z","v":24168,"vw":289.303309},{"c":288.115,"h":289.47,"l":288.11,"n":1409,"o":289.47,"t":"2026-10-16T17:00:00Z","v":29492,"vw":288.639643},{"c":288.07,"h":288.47,"l":287.75,"n":1700,"o":288.17,"t":"2026-10-16T17:15:00Z","v":57540,"vw":288.008873},{"c":288.32,"h":288.49,"l":287.88,"n":1854,"o":288.075,"t":"2026-10-16T17:30:00Z","v":56464,"vw":288.190223},{"c":288.155,"h":288.7625,"l":288,"n":1444,"o":288.365,"t":"2026-10-16T17:45:00Z","v":36276,"vw":288.234374},{"c":287.95,"h":288.095,"l":287.61,"n":1667,"o":288,"t":"2026-10-16T18:00:00Z","v":32219,"vw":287.899751},{"c":287.1601,"h":288.115,"l":287.13,"n":1581,"o":287.96,"t":"2026-10-16T18:15:00Z","v":36365,"vw":287.778294},{"c":286.9,"h":287.2999,"l":286.45,"n":1538,"o":287.2999,"t":"2026-10-16T18:30:00Z","v":43610,"vw":286.842389},{"c":286.835,"h":287.0959,"l":286.56,"n":1588,"o":286.975,"t":"2026-10-16T18:45:00Z","v":37912,"vw":286.834362},{"c":286.42,"h":286.88,"l":286,"n":2227,"o":286.835,"t":"2026-10-16T19:00:00Z","v":69450,"vw":286.444729},{"c":286.62,"h":286.62,"l":286.115,"n":2658,"o":286.425,"t":"2026-10-16T19:15:00Z","v":79040,"vw":286.35379},{"c":286.79,"h":286.9688,"l":286.21,"n":4034,"o":286.595,"t":"2026-10-16T19:30:00Z","v":151798,"vw":286.584066},{"c":288.83,"h":289.04,"l":286.73,"n":7747,"o":286.905,"t":"2026-10-16T19:45:00Z","v":312631,"vw":288.089975},{"c":288.89,"h":288.89,"l":288.89,"n":119,"o":288.89,"t":"2026-10-16T20:00:00Z","v":1151976,"vw":288.89},{"c":288.89,"h":288.89,"l":288.89,"n":2,"o":288.89,"t":"2026-10-16T20:30:00Z","v":1560,"vw":288.89},{"c":286.115,"h":289.9998,"l":286.115,"n":1031,"o":287.35,"t":"2026-10-19T13:30:00Z","v":49200,"vw":287.612083},{"c":284.69,"h":286.22,"l":284.435,"n":2069,"o":286.22,"t":"2026-10-19T13:45:00Z","v":48784,"vw":285.238659},{"c":285.7,"h":286.03,"l":284.7,"n":2744,"o":284.7,"t":"2026-10-19T14:00:00Z","v":94904,"vw":285.346354},{"c":285.03,"h":285.8,"l":284.8,"n":1937,"o":285.69,"t":"2026-10-19T14:15:00Z","v":58351,"vw":285.421374},{"c":285.075,"h":285.58,"l":284.895,"n":2120,"o":285,"t":"2026-10-19T14:30:00Z","v":70392,"vw":285.207877},{"c":285.6,"h":285.6,"l":284.73,"n":1529,"o":285.07,"t":"2026-10-19T14:45:00Z","v":46633,"vw":285.190142},{"c":285.44,"h":285.7,"l":285.185,"n":1832,"o":285.575,"t":"2026-10-19T15:00:00Z","v":64003,"vw":285.403918},{"c":285.39,"h":285.61,"l":285.25,"n":1652,"o":285.43,"t":"2026-10-19T15:15:00Z","v":54369,"vw":285.447077},{"c":285.0675,"h":285.38,"l":284.77,"n":2466,"o":285.33,"t":"2026-10-19T15:30:00Z","v":105365,"vw":285.047231},{"c":284.77,"h":285.2,"l":284.64,"n":1478,"o":285.02,"t":"2026-10-19T15:45:00Z","v":31275,"vw":284.978022},{"c":284.7,"h":284.8,"l":284.12,"n":1211,"o":284.745,"t":"2026-10-19T16:00:00Z","v":20009,"vw":284.502926},{"c":284.76,"h":285.2,"l":284.58,"n":1593,"o":284.69,"t":"2026-10-19T16:15:00Z","v":55965,"vw":284.957891},{"c":284.72,"h":284.875,"l":284.21,"n":1138,"o":284.875,"t":"2026-10-19T16:30:00Z","v":21864,"vw":284.557398},{"c":285.165,"h":285.21,"l":284.63,"n":1241,"o":284.72,"t":"2026-10-19T16:45:00Z","v":33063,"vw":284.964522},{"c":285.265,"h":285.43,"l":285.11,"n":1022,"o":285.16,"t":"2026-10-19T17:00:00Z","v":25502,"vw":285.257119},{"c":285.19,"h":285.32,"l":284.95,"n":1223,"o":285.215,"t":"2026-10-19T17:15:00Z","v":33875,"vw":285.134504},{"c":285.57,"h":285.71,"l":285.13,"n":1256,"o":285.19,"t":"2026-10-19T17:30:00Z","v":43079,"vw":285.373043},{"c":285.86,"h":286.055,"l":285.4409,"n":1117,"o":285.585,"t":"2026-10-19T17:45:00Z","v":25671,"vw":285.702872},{"c":285.73,"h":285.98,"l":285.64,"n":954,"o":285.94,"t":"2026-10-19T18:00:00Z","v":24563,"vw":285.80142},{"c":286.23,"h":286.2612,"l":285.67,"n":1244,"o":285.68,"t":"2026-10-19T18:15:00Z","v":43675,"vw":285.943879},{"c":286.43,"h":286.595,"l":285.72,"n":1449,"o":286.15,"t":"2026-10-19T18:30:00Z","v":54531,"vw":286.087247},{"c":285.84,"h":286.61,"l":285.6,"n":1491,"o":286.39,"t":"2026-10-19T18:45:00Z","v":30645,"vw":286.093098},{"c":285.045,"h":285.74,"l":284.86,"n":1935,"o":285.681,"t":"2026-10-19T19:00:00Z","v":57358,"vw":285.116849},{"c":285.11,"h":285.325,"l":284.97,"n":1936,"o":285.12,"t":"2026-10-19T19:15:00Z","v":46265,"vw":285.095345},{"c":285.37,"h":285.495,"l":284.97,"n":2403,"o":285.16,"t":"2026-10-19T19:30:00Z","v":70425,"vw":285.1328},{"c":285.87,"h":286.24,"l":284.88,"n":7755,"o":285.37,"t":"2026-10-19T19:45:00Z","v":338327,"vw":285.637621},{"c":285.94,"h":285.94,"l":285.94,"n":99,"o":285.94,"t":"2026-10-19T20:00:00Z","v":385412,"vw":285.94},{"c":285.94,"h":285.94,"l":285.94,"n":1,"o":285.94,"t":"2026-10-19T20:30:00Z","v":1681,"vw":285.94},{"c":288.02,"h":288.6099,"l":284.72,"n":847,"o":285.95,"t":"2026-10-20T13:30:00Z","v":48023,"vw":286.736516},{"c":286.57,"h":288.01,"l":286.08,"n":1119,"o":288.01,"t":"2026-10-20T13:45:00Z","v":25380,"vw":287.013056},{"c":283.965,"h":286.77,"l":283.92,"n":1823,"o":286.705,"t":"2026-10-20T14:00:00Z","v":53762,"vw":285.337486},{"c":284.775,"h":284.775,"l":283.7427,"n":1602,"o":283.965,"t":"2026-10-20T14:15:00Z","v":61197,"vw":284.338196},{"c":285.505,"h":285.63,"l":284.785,"n":1279,"o":284.785,"t":"2026-10-20T14:30:00Z","v":33638,"vw":285.182358},{"c":286.465,"h":286.725,"l":285.36,"n":3146,"o":285.5702,"t":"2026-10-20T14:45:00Z","v":121112,"vw":286.063081},{"c":285.56,"h":286.8,"l":285.45,"n":1775,"o":286.5975,"t":"2026-10-20T15:00:00Z","v":50547,"vw":286.339717},{"c":285.77,"h":285.95,"l":285.42,"n":1093,"o":285.67,"t":"2026-10-20T15:15:00Z","v":27549,"vw":285.744185},{"c":286.02,"h":286.17,"l":285.38,"n":1183,"o":285.7,"t":"2026-10-20T15:30:00Z","v":35358,"vw":285.84493},{"c":285.13,"h":286.05,"l":285.08,"n":871,"o":285.985,"t":"2026-10-20T15:45:00Z","v":14799,"vw":285.566478},{"c":285.375,"h":285.425,"l":284.97,"n":685,"o":284.98,"t":"2026-10-20T16:00:00Z","v":13051,"vw":285.194705},{"c":284.725,"h":285.375,"l":284.33,"n":905,"o":285.375,"t":"2026-10-20T16:15:00Z","v":20531,"vw":284.693913},{"c":285.0585,"h":285.08,"l":284.63,"n":833,"o":284.84,"t":"2026-10-20T16:30:00Z","v":18348,"vw":284.860545},{"c":285.91,"h":286.13,"l":284.94,"n":1607,"o":284.95,"t":"2026-10-20T16:45:00Z","v":70165,"vw":285.685844},{"c":286.535,"h":286.62,"l":285.8801,"n":1175,"o":285.92,"t":"2026-10-20T17:00:00Z","v":27342,"vw":286.153563},{"c":286.18,"h":286.73,"l":285.9501,"n":973,"o":286.535,"t":"2026-10-20T17:15:00Z","v":18541,"vw":286.403121},{"c":286.23,"h":286.51,"l":286.03,"n":806,"o":286.33,"t":"2026-10-20T17:30:00Z","v":18320,"vw":286.257306},{"c":286.48,"h":286.7,"l":286.31,"n":1249,"o":286.34,"t":"2026-10-20T17:45:00Z","v":25445,"vw":286.578643},{"c":285.75,"h":286.6,"l":285.53,"n":1181,"o":286.56,"t":"2026-10-20T18:00:00Z","v":23589,"vw":285.980863},{"c":285.96,"h":286.2443,"l":285.73,"n":1046,"o":285.755,"t":"2026-10-20T18:15:00Z","v":24667,"vw":285.907018},{"c":286.055,"h":286.32,"l":285.96,"n":1193,"o":286.02,"t":"2026-10-20T18:30:00Z","v":29064,"vw":286.128299},{"c":285.82,"h":286.34,"l":285.82,"n":1112,"o":286.12,"t":"2026-10-20T18:45:00Z","v":24072,"vw":286.168829},{"c":285.905,"h":286.22,"l":285.85,"n":1597,"o":285.85,"t":"2026-10-20T19:00:00Z","v":43418,"vw":286.010424},{"c":286.26,"h":286.43,"l":285.77,"n":1430,"o":285.89,"t":"2026-10-20T19:15:00Z","v":33530,"vw":286.134298},{"c":286.48,"h":286.595,"l":286.135,"n":2180,"o":286.305,"t":"2026-10-20T19:30:00Z","v":55570,"vw":286.348507},{"c":288.21,"h":288.29,"l":286.1,"n":6685,"o":286.41,"t":"2026-10-20T19:45:00Z","v":253828,"vw":287.431779},{"c":288.21,"h":288.21,"l":288.13,"n":113,"o":288.13,"t":"2026-10-20T20:00:00Z","v":630130,"vw":288.159998},{"c":287,"h":287,"l":287,"n":1,"o":287,"t":"2026-10-20T21:15:00Z","v":100,"vw":287},{"c":288.595,"h":289.2882,"l":285,"n":829,"o":287.92,"t":"2026-10-21T13:30:00Z","v":31810,"vw":287.850205},{"c":288.965,"h":289.44,"l":288.54,"n":1101,"o":288.56,"t":"2026-10-21T13:45:00Z","v":31073,"vw":289.057367},{"c":288.63,"h":288.97,"l":287.65,"n":1065,"o":288.96,"t":"2026-10-21T14:00:00Z","v":23461,"vw":288.255422},{"c":287.57,"h":288.71,"l":287.52,"n":1032,"o":288.705,"t":"2026-10-21T14:15:00Z","v":24793,"vw":288.139601},{"c":288.025,"h":288.685,"l":287.59,"n":1358,"o":287.59,"t":"2026-10-21T14:30:00Z","v":39509,"vw":288.071498},{"c":288.06,"h":288.32,"l":287.85,"n":962,"o":287.88,"t":"2026-10-21T14:45:00Z","v":32159,"vw":288.081658},{"c":287.49,"h":288.12,"l":287.49,"n":926,"o":288.04,"t":"2026-10-21T15:00:00Z","v":25740,"vw":287.713971},{"c":288.43,"h":288.52,"l":287.48,"n":1098,"o":287.52,"t":"2026-10-21T15:15:00Z","v":40127,"vw":287.96728},{"c":287.94,"h":288.51,"l":287.94,"n":955,"o":288.39,"t":"2026-10-21T15:30:00Z","v":26874,"vw":288.187794},{"c":288.42,"h":288.55,"l":287.88,"n":833,"o":288.015,"t":"2026-10-21T15:45:00Z","v":20747,"vw":288.174534},{"c":288.34,"h":288.83,"l":288.03,"n":885,"o":288.42,"t":"2026-10-21T16:00:00Z","v":22061,"vw":288.329852},{"c":288.71,"h":288.74,"l":288.07,"n":1380,"o":288.455,"t":"2026-10-21T16:15:00Z","v":75023,"vw":288.275164},{"c":288.46,"h":289.045,"l":288.27,"n":1210,"o":288.8,"t":"2026-10-21T16:30:00Z","v":41358,"vw":288.553408},{"c":288.435,"h":288.955,"l":288.1,"n":985,"o":288.45,"t":"2026-10-21T16:45:00Z","v":34613,"vw":288.503925},{"c":288.97,"h":289.1,"l":288.11,"n":779,"o":288.435,"t":"2026-10-21T17:00:00Z","v":18388,"vw":288.593958},{"c":289.065,"h":289.065,"l":288.63,"n":887,"o":288.995,"t":"2026-10-21T17:15:00Z","v":27215,"vw":288.786414},{"c":289.09,"h":289.17,"l":288.85,"n":1091,"o":289,"t":"2026-10-21T17:30:00Z","v":35926,"vw":289.023715},{"c":289.42,"h":289.585,"l":289.0501,"n":847,"o":289.115,"t":"2026-10-21T17:45:00Z","v":19570,"vw":289.339807},{"c":289.565,"h":289.67,"l":288.74,"n":948,"o":289.42,"t":"2026-10-21T18:00:00Z","v":35687,"vw":289.140029},{"c":288.73,"h":289.56,"l":288.73,"n":966,"o":289.51,"t":"2026-10-21T18:15:00Z","v":28305,"vw":289.12287},{"c":288.4,"h":288.87,"l":288.32,"n":1504,"o":288.8,"t":"2026-10-21T18:30:00Z","v":44040,"vw":288.583536},{"c":287.725,"h":288.49,"l":287.66,"n":1519,"o":288.385,"t":"2026-10-21T18:45:00Z","v":36408,"vw":288.164844},{"c":286.89,"h":287.63,"l":286.44,"n":1621,"o":287.63,"t":"2026-10-21T19:00:00Z","v":37174,"vw":286.876041},{"c":287.76,"h":287.76,"l":286.81,"n":1849,"o":286.81,"t":"2026-10-21T19:15:00Z","v":50053,"vw":287.355412},{"c":288.04,"h":288.195,"l":287.7,"n":2005,"o":287.765,"t":"2026-10-21T19:30:00Z","v":54174,"vw":287.907531},{"c":288.05,"h":288.19,"l":287.58,"n":6879,"o":287.99,"t":"2026-10-21T19:45:00Z","v":215236,"vw":287.880412},{"c":288.09,"h":288.09,"l":287.96,"n":104,"o":288,"t":"2026-10-21T20:00:00Z","v":328675,"vw":288.089917},{"c":287.52,"h":287.52,"l":287.52,"n":5,"o":287.52,"t":"2026-10-22T10:00:00Z","v":123,"vw":287.52},{"c":287.35,"h":289.07,"l":286.9401,"n":652,"o":287.81,"t":"2026-10-22T13:30:00Z","v":28363,"vw":288.217027},{"c":289.075,"h":289.75,"l":287.06,"n":920,"o":287.25,"t":"2026-10-22T13:45:00Z","v":21550,"vw":288.692528},{"c":290.61,"h":290.81,"l":288.69,"n":1124,"o":288.945,"t":"2026-10-22T14:00:00Z","v":27746,"vw":289.651516},{"c":290.61,"h":291.54,"l":290.36,"n":1040,"o":290.8,"t":"2026-10-22T14:15:00Z","v":26932,"vw":291.031408},{"c":290.45,"h":290.8,"l":289.9161,"n":1060,"o":290.69,"t":"2026-10-22T14:30:00Z","v":31330,"vw":290.427594},{"c":291.74,"h":291.89,"l":290.475,"n":1036,"o":290.475,"t":"2026-10-22T14:45:00Z","v":23683,"vw":291.431658},{"c":291.755,"h":291.96,"l":291.325,"n":1154,"o":291.745,"t":"2026-10-22T15:00:00Z","v":24080,"vw":291.680281},{"c":292.41,"h":292.57,"l":291.755,"n":1264,"o":291.755,"t":"2026-10-22T15:15:00Z","v":27113,"vw":292.142257},{"c":291.805,"h":292.58,"l":291.695,"n":1449,"o":292.34,"t":"2026-10-22T15:30:00Z","v":36004,"vw":292.196384},{"c":291.455,"h":291.95,"l":291.3,"n":916,"o":291.805,"t":"2026-10-22T15:45:00Z","v":21467,"vw":291.628599},{"c":291.25,"h":291.85,"l":291.17,"n":1222,"o":291.52,"t":"2026-10-22T16:00:00Z","v":29531,"vw":291.675462},{"c":291.32,"h":291.5466,"l":290.81,"n":1498,"o":291.24,"t":"2026-10-22T16:15:00Z","v":56983,"vw":291.164231},{"c":290.86,"h":291.4675,"l":290.575,"n":1091,"o":291.3,"t":"2026-10-22T16:30:00Z","v":24458,"vw":291.066453},{"c":290.69,"h":291.105,"l":290.63,"n":1563,"o":290.9,"t":"2026-10-22T16:45:00Z","v":42632,"vw":290.911582},{"c":290.22,"h":290.76,"l":290.03,"n":1344,"o":290.68,"t":"2026-10-22T17:00:00Z","v":37743,"vw":290.388727},{"c":290.69,"h":290.69,"l":290.1,"n":1016,"o":290.335,"t":"2026-10-22T17:15:00Z","v":19429,"vw":290.330559},{"c":290.855,"h":291.23,"l":290.57,"n":828,"o":290.69,"t":"2026-10-22T17:30:00Z","v":14993,"vw":290.892609},{"c":290.895,"h":290.96,"l":290.26,"n":962,"o":290.855,"t":"2026-10-22T17:45:00Z","v":18517,"vw":290.681747},{"c":290.97,"h":291.325,"l":290.14,"n":1280,"o":290.89,"t":"2026-10-22T18:00:00Z","v":54055,"vw":290.745549},{"c":290.8,"h":290.895,"l":290.46,"n":890,"o":290.895,"t":"2026-10-22T18:15:00Z","v":16883,"vw":290.689792},{"c":290.06,"h":290.805,"l":290.06,"n":998,"o":290.805,"t":"2026-10-22T18:30:00Z","v":20225,"vw":290.32409},{"c":290.66,"h":290.66,"l":290.13,"n":978,"o":290.135,"t":"2026-10-22T18:45:00Z","v":21000,"vw":290.420296},{"c":290.825,"h":291.39,"l":290.59,"n":1191,"o":290.66,"t":"2026-10-22T19:00:00Z","v":22040,"vw":290.896638},{"c":291.035,"h":291.14,"l":290.72,"n":1250,"o":290.76,"t":"2026-10-22T19:15:00Z","v":27061,"vw":290.904129},{"c":291.54,"h":291.76,"l":290.88,"n":1801,"o":290.95,"t":"2026-10-22T19:30:00Z","v":41151,"vw":291.287628},{"c":292.21,"h":292.4,"l":291.31,"n":5111,"o":291.64,"t":"2026-10-22T19:45:00Z","v":159410,"vw":292.14822},{"c":292.35,"h":292.35,"l":292.17,"n":84,"o":292.17,"t":"2026-10-22T20:00:00Z","v":280730,"vw":292.299658}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.2013157894736841,"strike":330.5263157894737,"iv":0.3199894736842105,"gamma":0.006621052631578949,"theta":-0.08273684210526315,"vega":0.1445578947368421,"rho":0.020493068558638593,"breakevenPct":13.488755244251568},{"delta":0.15,"premium":1.8477272727272729,"strike":321.3636363636364,"iv":0.2994545454545455,"gamma":0.009463636363636365,"theta":-0.10312727272727272,"vega":0.19140454545454544,"rho":0.030936123558629756,"breakevenPct":10.575218486610883},{"delta":0.2,"premium":2.579685863874346,"strike":315.5811518324607,"iv":0.28962984293193716,"gamma":0.011623350785340315,"theta":-0.11912628272251308,"vega":0.22737832460732985,"rho":0.041447598888924235,"breakevenPct":8.84736151089123},{"delta":0.25,"premium":3.3257591623036644,"strike":310.3455497382199,"iv":0.28125287958115186,"gamma":0.01366523560209424,"theta":-0.13420481675392668,"vega":0.2613573821989529,"rho":0.0519709612955215,"breakevenPct":7.31142966148599},{"delta":0.3,"premium":4.311834120026972,"strike":306.8509777478085,"iv":0.28085745111260957,"gamma":0.014713216453135535,"theta":-0.14502494942683747,"vega":0.28091962238705326,"rho":0.06254526739931021,"breakevenPct":6.4532370399710794},{"delta":0.35,"premium":5.314868509777477,"strike":303.4794335805799,"iv":0.281026028320971,"gamma":0.015690964261631826,"theta":-0.15554416722859069,"vega":0.2994631153068105,"rho":0.0731231733789176,"breakevenPct":5.642936055544779},{"delta":0.4,"premium":6.317902899527984,"strike":300.1078894133513,"iv":0.28119460552933245,"gamma":0.016668712070128117,"theta":-0.1660633850303439,"vega":0.3180066082265678,"rho":0.083701079358525,"breakevenPct":4.832635071118478},{"delta":0.45,"premium":7.715201900237529,"strike":297.12589073634206,"iv":0.2831543942992874,"gamma":0.016671258907363422,"theta":-0.16956152019002374,"vega":0.32003705463182897,"rho":0.09417679301460101,"breakevenPct":4.290486704269444},{"delta":0.5,"premium":9.125534441805225,"strike":294.1567695961995,"iv":0.2851733966745843,"gamma":0.016641567695961996,"theta":-0.17282755344418052,"vega":0.32152161520190026,"rho":0.10464912841204789,"breakevenPct":3.757202886761807},{"delta":0.55,"premium":10.535866983372923,"strike":291.187648456057,"iv":0.2871923990498812,"gamma":0.01661187648456057,"theta":-0.1760935866983373,"vega":0.3230061757719715,"rho":0.11512146380949477,"breakevenPct":3.22391906925417},{"delta":0.6,"premium":12.274984207201516,"strike":288.104864181933,"iv":0.28807580543272265,"gamma":0.01610726468730259,"theta":-0.17351497157296272,"vega":0.31406746683512315,"rho":0.12543621961635884,"breakevenPct":2.7642314023724133},{"delta":0.65,"premium":14.233291219204045,"strike":284.94630448515477,"iv":0.2882021478205938,"gamma":0.015286039166140238,"theta":-0.16703992419456729,"vega":0.29817991156032847,"rho":0.1356459223628344,"breakevenPct":2.3536078359079085},{"delta":0.7,"premium":16.19159823120657,"strike":281.7877447883765,"iv":0.2883284902084649,"gamma":0.01446481364497789,"theta":-0.16056487681617182,"vega":0.2822923562855338,"rho":0.14585562510930997,"breakevenPct":1.9429842694434045},{"delta":0.75,"premium":19.11916167664671,"strike":277.83433133732535,"iv":0.29615309381237526,"gamma":0.013025449101796406,"theta":-0.15332664670658683,"vega":0.2595263473053892,"rho":0.15541445088608435,"breakevenPct":1.5920263475785323},{"delta":0.8,"premium":23.310778443113776,"strike":272.8443113772455,"iv":0.3140173652694611,"gamma":0.010779940119760478,"theta":-0.1450931137724551,"vega":0.22778982035928141,"rho":0.16412443711251118,"breakevenPct":1.3188812248919821},{"delta":0.85,"premium":27.50442522889115,"strike":267.81281790437436,"iv":0.31945381485249236,"gamma":0.008646998982706003,"theta":-0.12830488301119025,"vega":0.1888561546286877,"rho":0.17280018944160855,"breakevenPct":1.0322419203782043},{"delta":0.9,"premium":31.70076297049848,"strike":262.7263479145473,"iv":0.30841617497456764,"gamma":0.006663275686673447,"theta":-0.10017670396744656,"vega":0.14038209562563575,"rho":0.18143056195331575,"breakevenPct":0.7277149794887974}],"put":[{"delta":0.1,"premium":1.3671052631578948,"strike":260.7368421052632,"iv":0.3356536842105263,"gamma":0.006350526315789474,"theta":-0.07983894736842105,"vega":0.14377263157894737,"rho":-0.025250581419045737,"breakevenPct":11.265912814880165},{"delta":0.15,"premium":2.1894736842105265,"strike":267.3157894736842,"iv":0.32631157894736845,"gamma":0.008587368421052632,"theta":-0.10161526315789474,"vega":0.18995684210526317,"rho":-0.037900043754404054,"breakevenPct":9.29650503268091},{"delta":0.2,"premium":3.1273993144815773,"strike":272.5364181662382,"iv":0.3209274207369323,"gamma":0.010413110539845758,"theta":-0.11887017994858612,"vega":0.2270368466152528,"rho":-0.05057356276798438,"breakevenPct":7.83133121732581},{"delta":0.25,"premium":4.144965724078835,"strike":276.8209083119109,"iv":0.3182710368466153,"gamma":0.011955526992287918,"theta":-0.1330089974293059,"vega":0.25784233076263924,"rho":-0.0632636613841231,"breakevenPct":6.713670000741683},{"delta":0.3,"premium":5.220055134390075,"strike":280.8890420399724,"iv":0.31543762922122676,"gamma":0.013322260509993107,"theta":-0.14468242591316333,"vega":0.28454066161268093,"rho":-0.07596592126773012,"breakevenPct":5.689706840375516},{"delta":0.35,"premium":6.460578911095796,"strike":284.33494141971056,"iv":0.3120951068228808,"gamma":0.014183735354927635,"theta":-0.149265472088215,"vega":0.29942694693314953,"rho":-0.08870315657948244,"breakevenPct":4.935216384326121},{"delta":0.4,"premium":7.701102687801518,"strike":287.78084079944864,"iv":0.3087525844245348,"gamma":0.015045210199862165,"theta":-0.1538485182632667,"vega":0.31431323225361824,"rho":-0.10144039189123476,"breakevenPct":4.180725928276725},{"delta":0.45,"premium":9.092580849714649,"strike":291.1287254280279,"iv":0.30596791376030436,"gamma":0.015611287254280279,"theta":-0.15560355104629042,"vega":0.32349365884590997,"rho":-0.11423636643629015,"breakevenPct":3.511411365612986},{"delta":0.5,"premium":10.757133798351301,"strike":294.2993024730501,"iv":0.30419239061509196,"gamma":0.0156429930247305,"theta":-0.1522427393785669,"vega":0.32235225110970195,"rho":-0.12713859959439944,"breakevenPct":2.996179037051391},{"delta":0.55,"premium":12.421686746987953,"strike":297.4698795180723,"iv":0.3024168674698795,"gamma":0.01567469879518072,"theta":-0.14888192771084335,"vega":0.321210843373494,"rho":-0.14004083275250873,"breakevenPct":2.480946708489795},{"delta":0.6,"premium":14.204431664411366,"strike":300.6833558863329,"iv":0.30035764546684707,"gamma":0.015556495263870094,"theta":-0.14369891745602165,"vega":0.31676021650879566,"rho":-0.15300237233639247,"breakevenPct":1.9914730681075927},{"delta":0.65,"premium":16.454093369418132,"strike":304.06630581867387,"iv":0.2971776725304466,"gamma":0.014846075778078484,"theta":-0.13131732070365357,"vega":0.29923653585926924,"rho":-0.16619820166170204,"breakevenPct":1.6037589978598188},{"delta":0.7,"premium":18.703755074424894,"strike":307.4492557510149,"iv":0.29399769959404604,"gamma":0.014135656292286873,"theta":-0.11893572395128553,"vega":0.28171285520974293,"rho":-0.1793940309870116,"breakevenPct":1.2160449276120455},{"delta":0.75,"premium":21.924863013698626,"strike":311.6849315068493,"iv":0.29881150684931507,"gamma":0.012959726027397261,"theta":-0.10798246575342467,"vega":0.26085041095890416,"rho":-0.1932572964332196,"breakevenPct":0.8689468035748565},{"delta":0.8,"premium":28.123493150684943,"strike":318.5342465753425,"iv":0.32812657534246575,"gamma":0.01035698630136986,"theta":-0.10140712328767124,"vega":0.22975452054794515,"rho":-0.20916628072153096,"breakevenPct":0.6463382057278355},{"delta":0.85,"premium":35.9408844765343,"strike":327.09386281588445,"iv":0.35383718411552345,"gamma":0.007955595667870036,"theta":-0.08552851985559567,"vega":0.19103574007220217,"rho":-0.2263767148000848,"breakevenPct":0.39241247370846516},{"delta":0.9,"premium":47.40096153846155,"strike":339.3131868131868,"iv":0.3870387362637363,"gamma":0.005523626373626371,"theta":-0.06292939560439557,"vega":0.14446565934065927,"rho":-0.2464209075289184,"breakevenPct":0.13266326557466573}]},"raw":{"call":[{"delta":0.1,"premium":1.2013157894736841,"strike":330.5263157894737,"iv":0.3199894736842105,"gamma":0.006621052631578949,"theta":-0.08273684210526315,"vega":0.1445578947368421,"rho":0.020493068558638593,"breakevenPct":13.488755244251568},{"delta":0.15,"premium":1.8477272727272729,"strike":321.3636363636364,"iv":0.2994545454545455,"gamma":0.009463636363636365,"theta":-0.10312727272727272,"vega":0.19140454545454544,"rho":0.030936123558629756,"breakevenPct":10.575218486610883},{"delta":0.2,"premium":2.579685863874346,"strike":315.5811518324607,"iv":0.28962984293193716,"gamma":0.011623350785340315,"theta":-0.11912628272251308,"vega":0.22737832460732985,"rho":0.041447598888924235,"breakevenPct":8.84736151089123},{"delta":0.25,"premium":3.3257591623036644,"strike":310.3455497382199,"iv":0.28125287958115186,"gamma":0.01366523560209424,"theta":-0.13420481675392668,"vega":0.2613573821989529,"rho":0.0519709612955215,"breakevenPct":7.31142966148599},{"delta":0.3,"premium":4.311834120026972,"strike":306.8509777478085,"iv":0.28085745111260957,"gamma":0.014713216453135535,"theta":-0.14502494942683747,"vega":0.28091962238705326,"rho":0.06254526739931021,"breakevenPct":6.4532370399710794},{"delta":0.35,"premium":5.314868509777477,"strike":303.4794335805799,"iv":0.281026028320971,"gamma":0.015690964261631826,"theta":-0.15554416722859069,"vega":0.2994631153068105,"rho":0.0731231733789176,"breakevenPct":5.642936055544779},{"delta":0.4,"premium":6.317902899527984,"strike":300.1078894133513,"iv":0.28119460552933245,"gamma":0.016668712070128117,"theta":-0.1660633850303439,"vega":0.3180066082265678,"rho":0.083701079358525,"breakevenPct":4.832635071118478},{"delta":0.45,"premium":7.715201900237529,"strike":297.12589073634206,"iv":0.2831543942992874,"gamma":0.016671258907363422,"theta":-0.16956152019002374,"vega":0.32003705463182897,"rho":0.09417679301460101,"breakevenPct":4.290486704269444},{"delta":0.5,"premium":9.125534441805225,"strike":294.1567695961995,"iv":0.2851733966745843,"gamma":0.016641567695961996,"theta":-0.17282755344418052,"vega":0.32152161520190026,"rho":0.10464912841204789,"breakevenPct":3.757202886761807},{"delta":0.55,"premium":10.535866983372923,"strike":291.187648456057,"iv":0.2871923990498812,"gamma":0.01661187648456057,"theta":-0.1760935866983373,"vega":0.3230061757719715,"rho":0.11512146380949477,"breakevenPct":3.22391906925417},{"delta":0.6,"premium":12.274984207201516,"strike":288.104864181933,"iv":0.28807580543272265,"gamma":0.01610726468730259,"theta":-0.17351497157296272,"vega":0.31406746683512315,"rho":0.12543621961635884,"breakevenPct":2.7642314023724133},{"delta":0.65,"premium":14.233291219204045,"strike":284.94630448515477,"iv":0.2882021478205938,"gamma":0.015286039166140238,"theta":-0.16703992419456729,"vega":0.29817991156032847,"rho":0.1356459223628344,"breakevenPct":2.3536078359079085},{"delta":0.7,"premium":16.19159823120657,"strike":281.7877447883765,"iv":0.2883284902084649,"gamma":0.01446481364497789,"theta":-0.16056487681617182,"vega":0.2822923562855338,"rho":0.14585562510930997,"breakevenPct":1.9429842694434045},{"delta":0.75,"premium":19.11916167664671,"strike":277.83433133732535,"iv":0.29615309381237526,"gamma":0.013025449101796406,"theta":-0.15332664670658683,"vega":0.2595263473053892,"rho":0.15541445088608435,"breakevenPct":1.5920263475785323},{"delta":0.8,"premium":23.310778443113776,"strike":272.8443113772455,"iv":0.3140173652694611,"gamma":0.010779940119760478,"theta":-0.1450931137724551,"vega":0.22778982035928141,"rho":0.16412443711251118,"breakevenPct":1.3188812248919821},{"delta":0.85,"premium":27.50442522889115,"strike":267.81281790437436,"iv":0.31945381485249236,"gamma":0.008646998982706003,"theta":-0.12830488301119025,"vega":0.1888561546286877,"rho":0.17280018944160855,"breakevenPct":1.0322419203782043},{"delta":0.9,"premium":31.70076297049848,"strike":262.7263479145473,"iv":0.30841617497456764,"gamma":0.006663275686673447,"theta":-0.10017670396744656,"vega":0.14038209562563575,"rho":0.18143056195331575,"breakevenPct":0.7277149794887974}],"put":[{"delta":0.1,"premium":1.3671052631578948,"strike":260.7368421052632,"iv":0.3356536842105263,"gamma":0.006350526315789474,"theta":-0.07983894736842105,"vega":0.14377263157894737,"rho":-0.025250581419045737,"breakevenPct":11.265912814880165},{"delta":0.15,"premium":2.1894736842105265,"strike":267.3157894736842,"iv":0.32631157894736845,"gamma":0.008587368421052632,"theta":-0.10161526315789474,"vega":0.18995684210526317,"rho":-0.037900043754404054,"breakevenPct":9.29650503268091},{"delta":0.2,"premium":3.1273993144815773,"strike":272.5364181662382,"iv":0.3209274207369323,"gamma":0.010413110539845758,"theta":-0.11887017994858612,"vega":0.2270368466152528,"rho":-0.05057356276798438,"breakevenPct":7.83133121732581},{"delta":0.25,"premium":4.144965724078835,"strike":276.8209083119109,"iv":0.3182710368466153,"gamma":0.011955526992287918,"theta":-0.1330089974293059,"vega":0.25784233076263924,"rho":-0.0632636613841231,"breakevenPct":6.713670000741683},{"delta":0.3,"premium":5.220055134390075,"strike":280.8890420399724,"iv":0.31543762922122676,"gamma":0.013322260509993107,"theta":-0.14468242591316333,"vega":0.28454066161268093,"rho":-0.07596592126773012,"breakevenPct":5.689706840375516},{"delta":0.35,"premium":6.460578911095796,"strike":284.33494141971056,"iv":0.3120951068228808,"gamma":0.014183735354927635,"theta":-0.149265472088215,"vega":0.29942694693314953,"rho":-0.08870315657948244,"breakevenPct":4.935216384326121},{"delta":0.4,"premium":7.701102687801518,"strike":287.78084079944864,"iv":0.3087525844245348,"gamma":0.015045210199862165,"theta":-0.1538485182632667,"vega":0.31431323225361824,"rho":-0.10144039189123476,"breakevenPct":4.180725928276725},{"delta":0.45,"premium":9.092580849714649,"strike":291.1287254280279,"iv":0.30596791376030436,"gamma":0.015611287254280279,"theta":-0.15560355104629042,"vega":0.32349365884590997,"rho":-0.11423636643629015,"breakevenPct":3.511411365612986},{"delta":0.5,"premium":10.757133798351301,"strike":294.2993024730501,"iv":0.30419239061509196,"gamma":0.0156429930247305,"theta":-0.1522427393785669,"vega":0.32235225110970195,"rho":-0.12713859959439944,"breakevenPct":2.996179037051391},{"delta":0.55,"premium":12.421686746987953,"strike":297.4698795180723,"iv":0.3024168674698795,"gamma":0.01567469879518072,"theta":-0.14888192771084335,"vega":0.321210843373494,"rho":-0.14004083275250873,"breakevenPct":2.480946708489795},{"delta":0.6,"premium":14.204431664411366,"strike":300.6833558863329,"iv":0.30035764546684707,"gamma":0.015556495263870094,"theta":-0.14369891745602165,"vega":0.31676021650879566,"rho":-0.15300237233639247,"breakevenPct":1.9914730681075927},{"delta":0.65,"premium":16.454093369418132,"strike":304.06630581867387,"iv":0.2971776725304466,"gamma":0.014846075778078484,"theta":-0.13131732070365357,"vega":0.29923653585926924,"rho":-0.16619820166170204,"breakevenPct":1.6037589978598188},{"delta":0.7,"premium":18.703755074424894,"strike":307.4492557510149,"iv":0.29399769959404604,"gamma":0.014135656292286873,"theta":-0.11893572395128553,"vega":0.28171285520974293,"rho":-0.1793940309870116,"breakevenPct":1.2160449276120455},{"delta":0.75,"premium":21.924863013698626,"strike":311.6849315068493,"iv":0.29881150684931507,"gamma":0.012959726027397261,"theta":-0.10798246575342467,"vega":0.26085041095890416,"rho":-0.1932572964332196,"breakevenPct":0.8689468035748565},{"delta":0.8,"premium":28.123493150684943,"strike":318.5342465753425,"iv":0.32812657534246575,"gamma":0.01035698630136986,"theta":-0.10140712328767124,"vega":0.22975452054794515,"rho":-0.20916628072153096,"breakevenPct":0.6463382057278355},{"delta":0.85,"premium":35.9408844765343,"strike":327.09386281588445,"iv":0.35383718411552345,"gamma":0.007955595667870036,"theta":-0.08552851985559567,"vega":0.19103574007220217,"rho":-0.2263767148000848,"breakevenPct":0.39241247370846516},{"delta":0.9,"premium":47.40096153846155,"strike":339.3131868131868,"iv":0.3870387362637363,"gamma":0.005523626373626371,"theta":-0.06292939560439557,"vega":0.14446565934065927,"rho":-0.2464209075289184,"breakevenPct":0.13266326557466573}]}},"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"}}