{"symbol":"ESS","url":"https://intraalpha.com/companies/ESS","capturedAt":"2026-10-23T11:07:14.586Z","state":"ready","quote":{"symbol":"ESS","last_price":282.45,"prev_close":274.11,"regular_close":282.45,"change":8.34,"change_pct":3.0426,"regular_change":8.34,"regular_change_pct":3.0426,"extended_change":0,"extended_change_pct":0,"bid":237.41,"ask":283.79,"bid_size":100,"ask_size":100,"volume":432126,"vwap":281.61476,"open":273.6,"high":282.87,"low":273.6,"close":282.45,"trade_count":14895,"last_trade_at":"2026-10-22T23:00:00.003167912Z","last_quote_at":"2026-10-23T11:01:18.301033858Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T07:07:08.1395155-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ESS","fetched_at":"2026-10-23T11:07:13.893908+00:00","name":"Essex Property Trust Inc","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - RESIDENTIAL","country":"USA","description":"Essex Property Trust is a publicly traded real estate investment trust that invests in apartments, primarily on the West Coast of the United States.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":19470094000,"ebitda":1230545000,"pe_ratio":42.6,"peg_ratio":7.39,"book_value":82.83,"dividend_per_share":10.32,"dividend_yield":0.0376,"eps":6.63,"revenue_ttm":1980776000,"gross_profit_ttm":1362207000,"profit_margin":0.209,"operating_margin_ttm":0.34,"return_on_assets_ttm":0.0296,"return_on_equity_ttm":0.0771,"quarterly_earnings_growth":-0.718,"quarterly_revenue_growth":0.031,"analyst_target_price":297.11,"analyst_number":6,"beta":0.715,"fifty_two_week_high":300.48,"fifty_two_week_low":231.64,"fifty_day_ma":276.34,"two_hundred_day_ma":269.22,"shares_outstanding":64268000,"forward_pe":43.86,"price_to_sales":9.83,"price_to_book":3.317,"ev_to_revenue":12.55,"ev_to_ebitda":18.39},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T11:07:13.893908+00:00"},"optionObservedAt":"2026-10-22T19:58:48.338Z","bars":[{"c":270.48,"h":270.665,"l":268.97,"n":166,"o":270.37,"t":"2026-10-16T13:30:00Z","v":17021,"vw":270.349153},{"c":271.88,"h":272.2,"l":270.905,"n":87,"o":270.905,"t":"2026-10-16T13:35:00Z","v":3020,"vw":271.567381},{"c":270.975,"h":271.895,"l":270.975,"n":98,"o":271.895,"t":"2026-10-16T13:40:00Z","v":1612,"vw":271.2925},{"c":271.56,"h":271.56,"l":270.81,"n":104,"o":271.34,"t":"2026-10-16T13:45:00Z","v":2006,"vw":271.187083},{"c":271.52,"h":272.3,"l":271.52,"n":83,"o":271.79,"t":"2026-10-16T13:50:00Z","v":2150,"vw":271.720655},{"c":271.6375,"h":271.6375,"l":271.59,"n":64,"o":271.59,"t":"2026-10-16T13:55:00Z","v":1540,"vw":271.600938},{"c":271.81,"h":271.9251,"l":271.8,"n":67,"o":271.8,"t":"2026-10-16T14:00:00Z","v":1614,"vw":271.826664},{"c":271.59,"h":272.14,"l":271.485,"n":132,"o":271.82,"t":"2026-10-16T14:05:00Z","v":2041,"vw":271.7375},{"c":271.2,"h":271.84,"l":271.2,"n":67,"o":271.84,"t":"2026-10-16T14:10:00Z","v":857,"vw":271.528},{"c":270.5675,"h":271.495,"l":270.5675,"n":152,"o":271.23,"t":"2026-10-16T14:15:00Z","v":2532,"vw":271.10175},{"c":271.29,"h":271.29,"l":271.25,"n":48,"o":271.28,"t":"2026-10-16T14:20:00Z","v":542,"vw":271.268373},{"c":271.45,"h":271.49,"l":271.12,"n":108,"o":271.125,"t":"2026-10-16T14:25:00Z","v":2709,"vw":271.218383},{"c":270.68,"h":271.08,"l":270.68,"n":119,"o":271.08,"t":"2026-10-16T14:30:00Z","v":1996,"vw":270.941111},{"c":270.73,"h":270.73,"l":270.73,"n":15,"o":270.73,"t":"2026-10-16T14:35:00Z","v":180,"vw":270.73},{"c":269.71,"h":270.53,"l":269.7,"n":144,"o":270.4,"t":"2026-10-16T14:40:00Z","v":2415,"vw":270.057191},{"c":270.0987,"h":270.18,"l":269.89,"n":96,"o":269.89,"t":"2026-10-16T14:45:00Z","v":3330,"vw":270.117333},{"c":269.785,"h":270.09,"l":269.755,"n":324,"o":270.08,"t":"2026-10-16T14:50:00Z","v":10557,"vw":269.830036},{"c":270.395,"h":270.395,"l":269.785,"n":111,"o":269.785,"t":"2026-10-16T14:55:00Z","v":3597,"vw":270.161711},{"c":270.66,"h":270.66,"l":270.365,"n":49,"o":270.365,"t":"2026-10-16T15:00:00Z","v":1157,"vw":270.58375},{"c":270.97,"h":271.05,"l":270.895,"n":101,"o":271.05,"t":"2026-10-16T15:05:00Z","v":1600,"vw":270.95875},{"c":271.315,"h":271.38,"l":270.88,"n":119,"o":270.88,"t":"2026-10-16T15:10:00Z","v":1434,"vw":271.181142},{"c":271.24,"h":271.25,"l":271.24,"n":31,"o":271.25,"t":"2026-10-16T15:15:00Z","v":333,"vw":271.245},{"c":271.265,"h":271.5,"l":271.265,"n":46,"o":271.5,"t":"2026-10-16T15:20:00Z","v":998,"vw":271.309256},{"c":271.47,"h":271.62,"l":271.24,"n":427,"o":271.25,"t":"2026-10-16T15:25:00Z","v":9956,"vw":271.477207},{"c":271.35,"h":271.35,"l":271.35,"n":70,"o":271.35,"t":"2026-10-16T15:30:00Z","v":2364,"vw":271.35},{"c":271.71,"h":271.92,"l":271.445,"n":180,"o":271.445,"t":"2026-10-16T15:35:00Z","v":3259,"vw":271.537667},{"c":270.755,"h":271.79,"l":270.755,"n":261,"o":271.635,"t":"2026-10-16T15:40:00Z","v":6764,"vw":271.439435},{"c":270.09,"h":270.45,"l":270.09,"n":62,"o":270.45,"t":"2026-10-16T15:45:00Z","v":974,"vw":270.33},{"c":270.075,"h":270.075,"l":269.8,"n":103,"o":270.06,"t":"2026-10-16T15:50:00Z","v":1646,"vw":270.01125},{"c":269.825,"h":270.29,"l":269.825,"n":97,"o":270.22,"t":"2026-10-16T15:55:00Z","v":1817,"vw":270.0815},{"c":269.52,"h":269.52,"l":269.285,"n":89,"o":269.47,"t":"2026-10-16T16:00:00Z","v":2206,"vw":269.416887},{"c":269.545,"h":269.77,"l":269.545,"n":51,"o":269.77,"t":"2026-10-16T16:05:00Z","v":1018,"vw":269.725},{"c":269.38,"h":269.38,"l":269.29,"n":63,"o":269.29,"t":"2026-10-16T16:10:00Z","v":881,"vw":269.343115},{"c":269.16,"h":269.16,"l":269.16,"n":17,"o":269.16,"t":"2026-10-16T16:15:00Z","v":166,"vw":269.16},{"c":269.16,"h":269.35,"l":269.16,"n":127,"o":269.35,"t":"2026-10-16T16:20:00Z","v":1904,"vw":269.272226},{"c":268.8,"h":269.06,"l":268.79,"n":136,"o":269.06,"t":"2026-10-16T16:25:00Z","v":2601,"vw":268.960402},{"c":268.8,"h":268.89,"l":268.76,"n":92,"o":268.89,"t":"2026-10-16T16:30:00Z","v":2117,"vw":268.802777},{"c":268.415,"h":268.78,"l":268.415,"n":74,"o":268.78,"t":"2026-10-16T16:35:00Z","v":1046,"vw":268.646667},{"c":268.42,"h":268.495,"l":268.2274,"n":183,"o":268.41,"t":"2026-10-16T16:40:00Z","v":3190,"vw":268.376158},{"c":268.61,"h":268.61,"l":268.5,"n":85,"o":268.5,"t":"2026-10-16T16:45:00Z","v":2367,"vw":268.547273},{"c":268.62,"h":268.62,"l":268.62,"n":29,"o":268.62,"t":"2026-10-16T16:50:00Z","v":371,"vw":268.62},{"c":268.715,"h":268.715,"l":268.715,"n":30,"o":268.715,"t":"2026-10-16T16:55:00Z","v":398,"vw":268.715},{"c":268.3,"h":268.4,"l":268.285,"n":117,"o":268.39,"t":"2026-10-16T17:00:00Z","v":2731,"vw":268.333333},{"c":268.15,"h":268.3,"l":268,"n":162,"o":268.3,"t":"2026-10-16T17:05:00Z","v":1873,"vw":268.168},{"c":268.07,"h":268.07,"l":268.07,"n":25,"o":268.07,"t":"2026-10-16T17:10:00Z","v":204,"vw":268.07},{"c":268.28,"h":268.28,"l":268.03,"n":106,"o":268.03,"t":"2026-10-16T17:20:00Z","v":1952,"vw":268.1145},{"c":268.055,"h":268.28,"l":268.055,"n":173,"o":268.28,"t":"2026-10-16T17:25:00Z","v":1652,"vw":268.132352},{"c":268.219,"h":268.35,"l":268.065,"n":116,"o":268.065,"t":"2026-10-16T17:30:00Z","v":1796,"vw":268.212258},{"c":268.54,"h":268.73,"l":268.49,"n":254,"o":268.49,"t":"2026-10-16T17:35:00Z","v":4618,"vw":268.53616},{"c":268.64,"h":268.66,"l":268.5,"n":153,"o":268.56,"t":"2026-10-16T17:40:00Z","v":2813,"vw":268.620658},{"c":268.1,"h":268.51,"l":268.08,"n":245,"o":268.51,"t":"2026-10-16T17:50:00Z","v":7173,"vw":268.381927},{"c":268.17,"h":268.37,"l":267.9805,"n":168,"o":267.9805,"t":"2026-10-16T17:55:00Z","v":3221,"vw":268.1794},{"c":268.27,"h":268.27,"l":268.27,"n":38,"o":268.27,"t":"2026-10-16T18:00:00Z","v":510,"vw":268.27},{"c":268.44,"h":268.44,"l":268.2,"n":132,"o":268.2,"t":"2026-10-16T18:05:00Z","v":2061,"vw":268.350897},{"c":268.45,"h":268.45,"l":268.45,"n":50,"o":268.45,"t":"2026-10-16T18:15:00Z","v":353,"vw":268.45},{"c":268.67,"h":268.67,"l":268.32,"n":173,"o":268.505,"t":"2026-10-16T18:20:00Z","v":4896,"vw":268.481306},{"c":268.25,"h":268.685,"l":268.25,"n":195,"o":268.685,"t":"2026-10-16T18:25:00Z","v":3692,"vw":268.487227},{"c":268.065,"h":268.065,"l":268.01,"n":67,"o":268.01,"t":"2026-10-16T18:30:00Z","v":927,"vw":268.032976},{"c":268.21,"h":268.21,"l":268.075,"n":82,"o":268.08,"t":"2026-10-16T18:35:00Z","v":1307,"vw":268.121667},{"c":268.31,"h":268.32,"l":268.21,"n":153,"o":268.32,"t":"2026-10-16T18:40:00Z","v":2525,"vw":268.276047},{"c":268.12,"h":268.12,"l":268.12,"n":36,"o":268.12,"t":"2026-10-16T18:45:00Z","v":303,"vw":268.12},{"c":268.435,"h":268.435,"l":268.255,"n":105,"o":268.255,"t":"2026-10-16T18:50:00Z","v":1718,"vw":268.355412},{"c":268.45,"h":268.45,"l":268.33,"n":153,"o":268.35,"t":"2026-10-16T18:55:00Z","v":2993,"vw":268.384093},{"c":268.415,"h":268.63,"l":268.33,"n":167,"o":268.51,"t":"2026-10-16T19:00:00Z","v":2697,"vw":268.415802},{"c":268.65,"h":268.66,"l":268.65,"n":67,"o":268.65,"t":"2026-10-16T19:05:00Z","v":1759,"vw":268.653333},{"c":268.84,"h":268.84,"l":268.61,"n":321,"o":268.635,"t":"2026-10-16T19:10:00Z","v":6145,"vw":268.7746},{"c":268.43,"h":268.92,"l":268.43,"n":235,"o":268.72,"t":"2026-10-16T19:15:00Z","v":5669,"vw":268.697808},{"c":268.75,"h":268.75,"l":268.515,"n":206,"o":268.515,"t":"2026-10-16T19:20:00Z","v":4160,"vw":268.656052},{"c":268.76,"h":268.79,"l":268.65,"n":238,"o":268.75,"t":"2026-10-16T19:25:00Z","v":4386,"vw":268.743843},{"c":269.08,"h":269.13,"l":268.92,"n":351,"o":268.92,"t":"2026-10-16T19:30:00Z","v":5585,"vw":269.01619},{"c":269.29,"h":269.41,"l":269.175,"n":308,"o":269.175,"t":"2026-10-16T19:35:00Z","v":6025,"vw":269.249779},{"c":269.23,"h":269.295,"l":269.03,"n":251,"o":269.295,"t":"2026-10-16T19:40:00Z","v":6345,"vw":269.237642},{"c":269.125,"h":269.17,"l":269,"n":316,"o":269.03,"t":"2026-10-16T19:45:00Z","v":4760,"vw":269.072933},{"c":269.31,"h":269.78,"l":269.24,"n":757,"o":269.26,"t":"2026-10-16T19:50:00Z","v":14979,"vw":269.458472},{"c":269.43,"h":269.63,"l":269.31,"n":1632,"o":269.31,"t":"2026-10-16T19:55:00Z","v":39248,"vw":269.474256},{"c":269.43,"h":269.53,"l":269.43,"n":68,"o":269.53,"t":"2026-10-16T20:00:00Z","v":141314,"vw":269.430074},{"c":268.13,"h":268.155,"l":267.86,"n":30,"o":267.86,"t":"2026-10-19T13:30:00Z","v":3027,"vw":267.906793},{"c":268.115,"h":268.24,"l":267.61,"n":30,"o":267.61,"t":"2026-10-19T13:35:00Z","v":696,"vw":268.074792},{"c":268.15,"h":268.15,"l":268.15,"n":4,"o":268.15,"t":"2026-10-19T13:40:00Z","v":138,"vw":268.15},{"c":267.825,"h":267.825,"l":267.615,"n":43,"o":267.615,"t":"2026-10-19T13:45:00Z","v":1747,"vw":267.774358},{"c":267.85,"h":267.865,"l":267.3,"n":71,"o":267.31,"t":"2026-10-19T13:50:00Z","v":2074,"vw":267.550834},{"c":267.95,"h":267.96,"l":267.95,"n":10,"o":267.96,"t":"2026-10-19T13:55:00Z","v":246,"vw":267.955},{"c":267.74,"h":267.9,"l":267.35,"n":120,"o":267.9,"t":"2026-10-19T14:00:00Z","v":2951,"vw":267.609322},{"c":268.21,"h":268.21,"l":268.19,"n":24,"o":268.19,"t":"2026-10-19T14:05:00Z","v":302,"vw":268.2},{"c":268.305,"h":268.71,"l":267.89,"n":75,"o":268.375,"t":"2026-10-19T14:10:00Z","v":6087,"vw":268.397983},{"c":268.25,"h":268.485,"l":268.25,"n":70,"o":268.48,"t":"2026-10-19T14:15:00Z","v":2480,"vw":268.47},{"c":268.25,"h":268.44,"l":268.25,"n":35,"o":268.44,"t":"2026-10-19T14:20:00Z","v":675,"vw":268.345},{"c":267.93,"h":268.4,"l":267.88,"n":92,"o":268.31,"t":"2026-10-19T14:30:00Z","v":3994,"vw":268.290556},{"c":268.41,"h":268.41,"l":268.365,"n":51,"o":268.365,"t":"2026-10-19T14:35:00Z","v":1303,"vw":268.383572},{"c":267.94,"h":268,"l":267.62,"n":147,"o":267.88,"t":"2026-10-19T14:40:00Z","v":4065,"vw":267.849034},{"c":267.755,"h":267.77,"l":267.44,"n":63,"o":267.77,"t":"2026-10-19T14:45:00Z","v":1708,"vw":267.605},{"c":267.44,"h":267.73,"l":267.42,"n":96,"o":267.73,"t":"2026-10-19T14:50:00Z","v":1824,"vw":267.540408},{"c":268.115,"h":268.135,"l":267.58,"n":83,"o":267.58,"t":"2026-10-19T14:55:00Z","v":3891,"vw":267.980484},{"c":268.04,"h":268.04,"l":268.04,"n":17,"o":268.04,"t":"2026-10-19T15:00:00Z","v":214,"vw":268.04},{"c":268.1,"h":268.1,"l":268.1,"n":30,"o":268.1,"t":"2026-10-19T15:05:00Z","v":407,"vw":268.1},{"c":268.025,"h":268.21,"l":268.01,"n":63,"o":268.03,"t":"2026-10-19T15:10:00Z","v":2593,"vw":268.0395},{"c":268.14,"h":268.2,"l":268.14,"n":45,"o":268.2,"t":"2026-10-19T15:15:00Z","v":1667,"vw":268.195167},{"c":267.705,"h":267.9,"l":267.635,"n":145,"o":267.88,"t":"2026-10-19T15:25:00Z","v":3301,"vw":267.823529},{"c":267.8,"h":268.02,"l":267.515,"n":136,"o":267.675,"t":"2026-10-19T15:30:00Z","v":2472,"vw":267.7675},{"c":268,"h":268.005,"l":267.74,"n":123,"o":267.74,"t":"2026-10-19T15:35:00Z","v":5780,"vw":267.9839},{"c":267.99,"h":268.02,"l":267.905,"n":85,"o":267.91,"t":"2026-10-19T15:40:00Z","v":3180,"vw":267.969762},{"c":268.05,"h":268.15,"l":267.85,"n":105,"o":267.86,"t":"2026-10-19T15:45:00Z","v":4529,"vw":268.078954},{"c":268.11,"h":268.305,"l":268.04,"n":40,"o":268.04,"t":"2026-10-19T15:50:00Z","v":1092,"vw":268.106875},{"c":268.505,"h":268.505,"l":268.115,"n":74,"o":268.115,"t":"2026-10-19T15:55:00Z","v":970,"vw":268.28375},{"c":268.215,"h":268.39,"l":268.17,"n":107,"o":268.39,"t":"2026-10-19T16:00:00Z","v":1774,"vw":268.243333},{"c":268.275,"h":268.275,"l":268.245,"n":44,"o":268.245,"t":"2026-10-19T16:05:00Z","v":1616,"vw":268.25472},{"c":268.39,"h":268.74,"l":268.39,"n":103,"o":268.52,"t":"2026-10-19T16:10:00Z","v":2709,"vw":268.586},{"c":268.339,"h":268.54,"l":268.16,"n":57,"o":268.27,"t":"2026-10-19T16:15:00Z","v":1223,"vw":268.302777},{"c":268.705,"h":268.705,"l":268.42,"n":37,"o":268.44,"t":"2026-10-19T16:20:00Z","v":1183,"vw":268.565},{"c":268.815,"h":268.92,"l":268.56,"n":103,"o":268.705,"t":"2026-10-19T16:25:00Z","v":2165,"vw":268.7685},{"c":268.97,"h":269.02,"l":268.7,"n":172,"o":268.78,"t":"2026-10-19T16:30:00Z","v":4020,"vw":268.759},{"c":268.28,"h":268.735,"l":268.28,"n":66,"o":268.6324,"t":"2026-10-19T16:35:00Z","v":2059,"vw":268.546242},{"c":268.74,"h":268.94,"l":268.635,"n":92,"o":268.635,"t":"2026-10-19T16:45:00Z","v":2085,"vw":268.776155},{"c":268.95,"h":269.02,"l":268.785,"n":41,"o":268.785,"t":"2026-10-19T16:50:00Z","v":805,"vw":268.9},{"c":268.925,"h":268.925,"l":268.73,"n":25,"o":268.73,"t":"2026-10-19T16:55:00Z","v":529,"vw":268.77875},{"c":268.605,"h":268.725,"l":268.535,"n":99,"o":268.69,"t":"2026-10-19T17:00:00Z","v":1825,"vw":268.648056},{"c":268.62,"h":268.6325,"l":268.62,"n":26,"o":268.6325,"t":"2026-10-19T17:05:00Z","v":655,"vw":268.623125},{"c":268.715,"h":268.8235,"l":268.6,"n":82,"o":268.683,"t":"2026-10-19T17:10:00Z","v":2221,"vw":268.667079},{"c":268.67,"h":268.81,"l":268.67,"n":94,"o":268.715,"t":"2026-10-19T17:15:00Z","v":1522,"vw":268.716425},{"c":268.73,"h":268.75,"l":268.46,"n":121,"o":268.58,"t":"2026-10-19T17:20:00Z","v":3348,"vw":268.58},{"c":268.88,"h":268.88,"l":268.68,"n":57,"o":268.68,"t":"2026-10-19T17:25:00Z","v":979,"vw":268.73},{"c":268.62,"h":268.95,"l":268.62,"n":128,"o":268.82,"t":"2026-10-19T17:30:00Z","v":3373,"vw":268.740644},{"c":268.59,"h":268.71,"l":268.515,"n":56,"o":268.535,"t":"2026-10-19T17:35:00Z","v":1320,"vw":268.582778},{"c":268.63,"h":268.63,"l":268.27,"n":128,"o":268.51,"t":"2026-10-19T17:40:00Z","v":2822,"vw":268.454231},{"c":268.44,"h":268.705,"l":268.44,"n":20,"o":268.705,"t":"2026-10-19T17:45:00Z","v":551,"vw":268.50625},{"c":268.91,"h":268.9575,"l":268.64,"n":238,"o":268.64,"t":"2026-10-19T17:50:00Z","v":4816,"vw":268.837645},{"c":268.7425,"h":269.045,"l":268.7425,"n":67,"o":269.03,"t":"2026-10-19T17:55:00Z","v":2459,"vw":268.933393},{"c":268.66,"h":269.02,"l":268.64,"n":75,"o":268.87,"t":"2026-10-19T18:00:00Z","v":2189,"vw":268.742333},{"c":268.385,"h":268.88,"l":268.385,"n":83,"o":268.84,"t":"2026-10-19T18:05:00Z","v":1786,"vw":268.707727},{"c":268.29,"h":268.55,"l":268.1301,"n":113,"o":268.335,"t":"2026-10-19T18:10:00Z","v":2521,"vw":268.362965},{"c":268.465,"h":268.465,"l":268.285,"n":63,"o":268.285,"t":"2026-10-19T18:15:00Z","v":2870,"vw":268.315252},{"c":268.385,"h":268.465,"l":268.305,"n":159,"o":268.465,"t":"2026-10-19T18:20:00Z","v":6622,"vw":268.395101},{"c":268.14,"h":268.38,"l":267.94,"n":156,"o":268.37,"t":"2026-10-19T18:25:00Z","v":7633,"vw":268.288686},{"c":268.1525,"h":268.18,"l":267.885,"n":156,"o":268.065,"t":"2026-10-19T18:30:00Z","v":4333,"vw":268.0508},{"c":268.19,"h":268.28,"l":267.78,"n":128,"o":268.1,"t":"2026-10-19T18:35:00Z","v":3921,"vw":268.047586},{"c":267.94,"h":268.165,"l":267.8801,"n":108,"o":268.165,"t":"2026-10-19T18:40:00Z","v":2590,"vw":268.010082},{"c":267.99,"h":268.035,"l":267.65,"n":124,"o":267.96,"t":"2026-10-19T18:45:00Z","v":2939,"vw":267.887353},{"c":268.01,"h":268.04,"l":267.88,"n":105,"o":267.88,"t":"2026-10-19T18:50:00Z","v":3161,"vw":267.978806},{"c":267.935,"h":268.01,"l":267.88,"n":71,"o":268.01,"t":"2026-10-19T18:55:00Z","v":1276,"vw":267.939342},{"c":267.82,"h":267.895,"l":267.685,"n":195,"o":267.895,"t":"2026-10-19T19:00:00Z","v":5988,"vw":267.830015},{"c":267.61,"h":267.75,"l":267.57,"n":98,"o":267.75,"t":"2026-10-19T19:05:00Z","v":2462,"vw":267.660102},{"c":267.8,"h":267.8,"l":267.67,"n":128,"o":267.73,"t":"2026-10-19T19:10:00Z","v":4065,"vw":267.769761},{"c":267.62,"h":267.86,"l":267.62,"n":242,"o":267.81,"t":"2026-10-19T19:15:00Z","v":7202,"vw":267.779268},{"c":267.185,"h":267.74,"l":267.185,"n":225,"o":267.63,"t":"2026-10-19T19:20:00Z","v":4656,"vw":267.427552},{"c":267.64,"h":267.6525,"l":267.175,"n":261,"o":267.185,"t":"2026-10-19T19:25:00Z","v":9245,"vw":267.466592},{"c":267.35,"h":267.79,"l":267.265,"n":277,"o":267.64,"t":"2026-10-19T19:30:00Z","v":7127,"vw":267.492313},{"c":267.8,"h":267.8,"l":267.39,"n":213,"o":267.39,"t":"2026-10-19T19:35:00Z","v":5187,"vw":267.648968},{"c":267.37,"h":267.645,"l":267.37,"n":262,"o":267.645,"t":"2026-10-19T19:40:00Z","v":4113,"vw":267.492741},{"c":267.635,"h":267.68,"l":267.36,"n":289,"o":267.52,"t":"2026-10-19T19:45:00Z","v":17901,"vw":267.470116},{"c":267.37,"h":267.71,"l":267.37,"n":478,"o":267.66,"t":"2026-10-19T19:50:00Z","v":15050,"vw":267.592914},{"c":266.67,"h":267.51,"l":266.66,"n":1744,"o":267.37,"t":"2026-10-19T19:55:00Z","v":66128,"vw":267.009987},{"c":266.65,"h":266.81,"l":266.65,"n":51,"o":266.81,"t":"2026-10-19T20:00:00Z","v":163060,"vw":266.650114},{"c":268.74,"h":268.74,"l":267.42,"n":55,"o":267.42,"t":"2026-10-20T13:30:00Z","v":2542,"vw":267.628947},{"c":269.32,"h":269.61,"l":268.96,"n":54,"o":268.96,"t":"2026-10-20T13:35:00Z","v":1809,"vw":269.054436},{"c":270.7,"h":270.89,"l":269.645,"n":159,"o":269.985,"t":"2026-10-20T13:40:00Z","v":4926,"vw":270.452666},{"c":271.32,"h":271.32,"l":270.67,"n":41,"o":270.67,"t":"2026-10-20T13:45:00Z","v":763,"vw":270.883115},{"c":270.8,"h":271.455,"l":270.8,"n":97,"o":271.455,"t":"2026-10-20T13:50:00Z","v":3813,"vw":271.036425},{"c":270.435,"h":270.8,"l":270.315,"n":63,"o":270.76,"t":"2026-10-20T13:55:00Z","v":1669,"vw":270.626875},{"c":270,"h":270.45,"l":270,"n":47,"o":270.45,"t":"2026-10-20T14:00:00Z","v":925,"vw":270.11913},{"c":270.31,"h":271.01,"l":269.81,"n":181,"o":269.94,"t":"2026-10-20T14:05:00Z","v":7323,"vw":270.157148},{"c":270.67,"h":271.08,"l":270.34,"n":178,"o":270.72,"t":"2026-10-20T14:10:00Z","v":5461,"vw":270.803589},{"c":271.67,"h":271.67,"l":271.145,"n":68,"o":271.2,"t":"2026-10-20T14:15:00Z","v":1890,"vw":271.368989},{"c":272.345,"h":272.345,"l":271.825,"n":100,"o":271.825,"t":"2026-10-20T14:20:00Z","v":1678,"vw":272.172143},{"c":272.16,"h":272.29,"l":272.15,"n":141,"o":272.15,"t":"2026-10-20T14:25:00Z","v":2291,"vw":272.22},{"c":272.22,"h":272.41,"l":272.18,"n":66,"o":272.2,"t":"2026-10-20T14:30:00Z","v":1621,"vw":272.29},{"c":272.4,"h":272.62,"l":272.28,"n":58,"o":272.62,"t":"2026-10-20T14:35:00Z","v":1787,"vw":272.346364},{"c":272.3,"h":272.46,"l":272.09,"n":95,"o":272.22,"t":"2026-10-20T14:45:00Z","v":2069,"vw":272.208867},{"c":272.45,"h":272.76,"l":272.3,"n":130,"o":272.385,"t":"2026-10-20T14:50:00Z","v":2921,"vw":272.489864},{"c":272.61,"h":272.61,"l":272.16,"n":74,"o":272.16,"t":"2026-10-20T14:55:00Z","v":1592,"vw":272.406898},{"c":271.995,"h":272.51,"l":271.995,"n":158,"o":272.51,"t":"2026-10-20T15:00:00Z","v":4464,"vw":272.1875},{"c":272.14,"h":272.14,"l":271.87,"n":142,"o":271.99,"t":"2026-10-20T15:05:00Z","v":3405,"vw":271.984},{"c":272.01,"h":272.07,"l":271.95,"n":91,"o":272.07,"t":"2026-10-20T15:10:00Z","v":1297,"vw":271.995},{"c":271.96,"h":272.47,"l":271.96,"n":78,"o":272.05,"t":"2026-10-20T15:15:00Z","v":1657,"vw":272.16875},{"c":272.145,"h":272.44,"l":271.981,"n":81,"o":272.44,"t":"2026-10-20T15:20:00Z","v":1641,"vw":272.128},{"c":272.13,"h":272.18,"l":272.02,"n":91,"o":272.18,"t":"2026-10-20T15:25:00Z","v":2282,"vw":272.106049},{"c":272.32,"h":272.32,"l":272.15,"n":34,"o":272.15,"t":"2026-10-20T15:30:00Z","v":710,"vw":272.20375},{"c":272.72,"h":272.72,"l":272.205,"n":105,"o":272.29,"t":"2026-10-20T15:35:00Z","v":3618,"vw":272.401852},{"c":272.95,"h":272.985,"l":272.47,"n":174,"o":272.81,"t":"2026-10-20T15:40:00Z","v":5540,"vw":272.729075},{"c":272.845,"h":272.98,"l":272.68,"n":94,"o":272.98,"t":"2026-10-20T15:45:00Z","v":1673,"vw":272.842656},{"c":272.62,"h":272.725,"l":272.62,"n":98,"o":272.71,"t":"2026-10-20T15:50:00Z","v":1794,"vw":272.693},{"c":272.32,"h":272.471,"l":272.24,"n":93,"o":272.45,"t":"2026-10-20T15:55:00Z","v":1853,"vw":272.382364},{"c":272.145,"h":272.41,"l":272.145,"n":170,"o":272.24,"t":"2026-10-20T16:00:00Z","v":4133,"vw":272.251778},{"c":272.2,"h":272.2,"l":272.05,"n":37,"o":272.155,"t":"2026-10-20T16:05:00Z","v":905,"vw":272.109},{"c":272.26,"h":272.26,"l":272.11,"n":56,"o":272.11,"t":"2026-10-20T16:10:00Z","v":932,"vw":272.168358},{"c":271.91,"h":272.32,"l":271.88,"n":190,"o":272.32,"t":"2026-10-20T16:15:00Z","v":3703,"vw":272.040094},{"c":271.565,"h":271.92,"l":271.565,"n":67,"o":271.92,"t":"2026-10-20T16:20:00Z","v":1084,"vw":271.751667},{"c":271.87,"h":271.87,"l":271.76,"n":58,"o":271.76,"t":"2026-10-20T16:25:00Z","v":1029,"vw":271.8125},{"c":271.64,"h":271.8,"l":271.64,"n":75,"o":271.74,"t":"2026-10-20T16:30:00Z","v":1416,"vw":271.728571},{"c":271.83,"h":271.865,"l":271.64,"n":78,"o":271.705,"t":"2026-10-20T16:35:00Z","v":3144,"vw":271.734398},{"c":271.56,"h":271.69,"l":271.51,"n":131,"o":271.68,"t":"2026-10-20T16:40:00Z","v":2572,"vw":271.636798},{"c":271.59,"h":271.6299,"l":271.49,"n":70,"o":271.6299,"t":"2026-10-20T16:45:00Z","v":1701,"vw":271.541824},{"c":271.38,"h":271.58,"l":271.38,"n":86,"o":271.43,"t":"2026-10-20T16:50:00Z","v":1853,"vw":271.500111},{"c":271.545,"h":271.545,"l":271.545,"n":16,"o":271.545,"t":"2026-10-20T16:55:00Z","v":813,"vw":271.545},{"c":271.66,"h":271.69,"l":271.66,"n":18,"o":271.69,"t":"2026-10-20T17:00:00Z","v":515,"vw":271.675},{"c":271.4,"h":271.675,"l":271.4,"n":142,"o":271.675,"t":"2026-10-20T17:05:00Z","v":3280,"vw":271.501316},{"c":271.46,"h":271.54,"l":271.28,"n":76,"o":271.28,"t":"2026-10-20T17:10:00Z","v":1914,"vw":271.447179},{"c":271.33,"h":271.79,"l":271.33,"n":84,"o":271.79,"t":"2026-10-20T17:15:00Z","v":1779,"vw":271.537727},{"c":271.295,"h":271.33,"l":271.18,"n":75,"o":271.28,"t":"2026-10-20T17:20:00Z","v":1181,"vw":271.273333},{"c":271.33,"h":271.46,"l":271.33,"n":58,"o":271.46,"t":"2026-10-20T17:25:00Z","v":1788,"vw":271.348459},{"c":271.18,"h":271.22,"l":271.16,"n":67,"o":271.22,"t":"2026-10-20T17:30:00Z","v":1166,"vw":271.18},{"c":271.05,"h":271.055,"l":271.05,"n":54,"o":271.055,"t":"2026-10-20T17:35:00Z","v":975,"vw":271.05125},{"c":270.91,"h":271.05,"l":270.8,"n":112,"o":271.02,"t":"2026-10-20T17:40:00Z","v":2386,"vw":270.91275},{"c":271.01,"h":271.1,"l":270.91,"n":124,"o":270.91,"t":"2026-10-20T17:45:00Z","v":3157,"vw":270.967069},{"c":271.13,"h":271.21,"l":271.07,"n":83,"o":271.07,"t":"2026-10-20T17:50:00Z","v":1633,"vw":271.126667},{"c":271.21,"h":271.32,"l":271.155,"n":72,"o":271.155,"t":"2026-10-20T17:55:00Z","v":2246,"vw":271.193823},{"c":271.12,"h":271.23,"l":271.03,"n":125,"o":271.16,"t":"2026-10-20T18:00:00Z","v":3266,"vw":271.128841},{"c":271.33,"h":271.5,"l":271.175,"n":108,"o":271.215,"t":"2026-10-20T18:05:00Z","v":2135,"vw":271.329912},{"c":271.35,"h":271.5,"l":271.35,"n":57,"o":271.5,"t":"2026-10-20T18:10:00Z","v":988,"vw":271.419934},{"c":271.4025,"h":271.545,"l":271.34,"n":136,"o":271.42,"t":"2026-10-20T18:15:00Z","v":2668,"vw":271.392491},{"c":271.43,"h":271.48,"l":271.41,"n":59,"o":271.41,"t":"2026-10-20T18:20:00Z","v":992,"vw":271.446},{"c":271.94,"h":271.94,"l":271.58,"n":122,"o":271.58,"t":"2026-10-20T18:25:00Z","v":2047,"vw":271.720089},{"c":271.89,"h":271.95,"l":271.81,"n":113,"o":271.92,"t":"2026-10-20T18:30:00Z","v":1763,"vw":271.856667},{"c":271.915,"h":271.97,"l":271.76,"n":130,"o":271.77,"t":"2026-10-20T18:35:00Z","v":2252,"vw":271.865555},{"c":271.96,"h":272.08,"l":271.96,"n":133,"o":271.965,"t":"2026-10-20T18:40:00Z","v":3617,"vw":272.011111},{"c":272.25,"h":272.25,"l":271.98,"n":93,"o":271.98,"t":"2026-10-20T18:45:00Z","v":2731,"vw":272.082692},{"c":272.09,"h":272.21,"l":272.09,"n":106,"o":272.21,"t":"2026-10-20T18:50:00Z","v":1487,"vw":272.140625},{"c":272.065,"h":272.14,"l":271.86,"n":176,"o":272.14,"t":"2026-10-20T18:55:00Z","v":3557,"vw":272.050919},{"c":271.9001,"h":271.995,"l":271.9,"n":53,"o":271.995,"t":"2026-10-20T19:00:00Z","v":1179,"vw":271.918989},{"c":271.95,"h":272.03,"l":271.95,"n":91,"o":271.95,"t":"2026-10-20T19:05:00Z","v":1693,"vw":271.987815},{"c":271.99,"h":271.99,"l":271.78,"n":254,"o":271.92,"t":"2026-10-20T19:10:00Z","v":3654,"vw":271.8825},{"c":272.12,"h":272.12,"l":272.03,"n":75,"o":272.03,"t":"2026-10-20T19:15:00Z","v":1362,"vw":272.067778},{"c":271.94,"h":272.17,"l":271.94,"n":251,"o":272.12,"t":"2026-10-20T19:20:00Z","v":5326,"vw":272.042522},{"c":271.98,"h":272.05,"l":271.88,"n":209,"o":271.995,"t":"2026-10-20T19:25:00Z","v":4669,"vw":271.980052},{"c":272.21,"h":272.21,"l":272.05,"n":96,"o":272.05,"t":"2026-10-20T19:30:00Z","v":1771,"vw":272.128},{"c":272.28,"h":272.33,"l":272.16,"n":139,"o":272.19,"t":"2026-10-20T19:35:00Z","v":2613,"vw":272.208266},{"c":272.82,"h":272.82,"l":272.395,"n":233,"o":272.4499,"t":"2026-10-20T19:40:00Z","v":5264,"vw":272.64165},{"c":272.67,"h":272.82,"l":272.67,"n":163,"o":272.77,"t":"2026-10-20T19:45:00Z","v":2752,"vw":272.747784},{"c":271.92,"h":272.715,"l":271.92,"n":612,"o":272.67,"t":"2026-10-20T19:50:00Z","v":12135,"vw":272.34828},{"c":272.2,"h":272.28,"l":271.87,"n":1174,"o":271.95,"t":"2026-10-20T19:55:00Z","v":30125,"vw":272.080898},{"c":272.08,"h":272.2,"l":272.08,"n":74,"o":272.2,"t":"2026-10-20T20:00:00Z","v":79417,"vw":272.080867},{"c":274.4,"h":275,"l":273.45,"n":88,"o":273.45,"t":"2026-10-21T13:30:00Z","v":2331,"vw":273.700406},{"c":273.66,"h":273.66,"l":273.28,"n":32,"o":273.28,"t":"2026-10-21T13:35:00Z","v":885,"vw":273.498333},{"c":273.27,"h":273.971,"l":273.01,"n":34,"o":273.971,"t":"2026-10-21T13:40:00Z","v":1068,"vw":273.335453},{"c":272.725,"h":273.345,"l":272.725,"n":17,"o":273.345,"t":"2026-10-21T13:45:00Z","v":1251,"vw":273.09708},{"c":273.34,"h":273.34,"l":272.71,"n":44,"o":272.71,"t":"2026-10-21T13:50:00Z","v":1230,"vw":273.074},{"c":272.45,"h":272.54,"l":272.45,"n":28,"o":272.54,"t":"2026-10-21T13:55:00Z","v":668,"vw":272.485785},{"c":272.41,"h":272.41,"l":271.845,"n":130,"o":271.94,"t":"2026-10-21T14:00:00Z","v":2344,"vw":272.137557},{"c":272.44,"h":272.46,"l":272.44,"n":14,"o":272.46,"t":"2026-10-21T14:05:00Z","v":783,"vw":272.443558},{"c":273.3925,"h":273.3925,"l":272.6743,"n":63,"o":272.93,"t":"2026-10-21T14:10:00Z","v":3326,"vw":273.056112},{"c":272.67,"h":273.34,"l":272.67,"n":73,"o":273.135,"t":"2026-10-21T14:15:00Z","v":2360,"vw":272.972453},{"c":272.245,"h":272.5075,"l":272.245,"n":77,"o":272.34,"t":"2026-10-21T14:20:00Z","v":1712,"vw":272.402329},{"c":272.28,"h":272.28,"l":272.25,"n":24,"o":272.25,"t":"2026-10-21T14:25:00Z","v":428,"vw":272.26},{"c":272.425,"h":272.69,"l":272.425,"n":132,"o":272.62,"t":"2026-10-21T14:30:00Z","v":2345,"vw":272.630874},{"c":273.26,"h":273.26,"l":272.99,"n":60,"o":272.99,"t":"2026-10-21T14:35:00Z","v":1089,"vw":273.17},{"c":272.94,"h":273.28,"l":272.94,"n":33,"o":273.28,"t":"2026-10-21T14:40:00Z","v":692,"vw":273.187822},{"c":272.87,"h":272.91,"l":272.85,"n":32,"o":272.91,"t":"2026-10-21T14:45:00Z","v":1418,"vw":272.89},{"c":272.505,"h":272.885,"l":272.505,"n":107,"o":272.885,"t":"2026-10-21T14:50:00Z","v":3004,"vw":272.584286},{"c":272.905,"h":272.905,"l":272.41,"n":87,"o":272.495,"t":"2026-10-21T14:55:00Z","v":2596,"vw":272.562667},{"c":273.35,"h":273.35,"l":273.255,"n":39,"o":273.315,"t":"2026-10-21T15:00:00Z","v":564,"vw":273.3175},{"c":272.9,"h":273.08,"l":272.75,"n":56,"o":273.08,"t":"2026-10-21T15:05:00Z","v":990,"vw":272.920714},{"c":273.12,"h":273.34,"l":273.12,"n":79,"o":273.14,"t":"2026-10-21T15:10:00Z","v":1580,"vw":273.221428},{"c":272.66,"h":273.1,"l":272.62,"n":147,"o":273.01,"t":"2026-10-21T15:15:00Z","v":4347,"vw":272.846932},{"c":272.93,"h":272.93,"l":272.85,"n":29,"o":272.85,"t":"2026-10-21T15:20:00Z","v":726,"vw":272.893333},{"c":273.09,"h":273.09,"l":273.09,"n":19,"o":273.09,"t":"2026-10-21T15:25:00Z","v":268,"vw":273.09},{"c":272.76,"h":272.99,"l":272.71,"n":98,"o":272.99,"t":"2026-10-21T15:30:00Z","v":1991,"vw":272.871562},{"c":272.93,"h":272.93,"l":272.73,"n":73,"o":272.78,"t":"2026-10-21T15:35:00Z","v":1122,"vw":272.7975},{"c":272.93,"h":272.93,"l":272.93,"n":21,"o":272.93,"t":"2026-10-21T15:40:00Z","v":426,"vw":272.93},{"c":272.93,"h":272.93,"l":272.93,"n":21,"o":272.93,"t":"2026-10-21T15:45:00Z","v":232,"vw":272.93},{"c":273.02,"h":273.235,"l":273.02,"n":69,"o":273.12,"t":"2026-10-21T15:50:00Z","v":2512,"vw":273.164326},{"c":273.065,"h":273.22,"l":272.988,"n":33,"o":273.22,"t":"2026-10-21T15:55:00Z","v":763,"vw":273.070968},{"c":273.375,"h":273.375,"l":273.02,"n":75,"o":273.02,"t":"2026-10-21T16:00:00Z","v":1677,"vw":273.244167},{"c":273.485,"h":273.485,"l":273.39,"n":30,"o":273.39,"t":"2026-10-21T16:05:00Z","v":471,"vw":273.421667},{"c":273.7,"h":273.7,"l":273.475,"n":45,"o":273.475,"t":"2026-10-21T16:10:00Z","v":558,"vw":273.5875},{"c":273.7,"h":273.85,"l":273.7,"n":38,"o":273.85,"t":"2026-10-21T16:15:00Z","v":562,"vw":273.796667},{"c":273.935,"h":273.935,"l":273.58,"n":72,"o":273.59,"t":"2026-10-21T16:20:00Z","v":1190,"vw":273.7375},{"c":273.87,"h":273.87,"l":273.87,"n":42,"o":273.87,"t":"2026-10-21T16:25:00Z","v":440,"vw":273.87},{"c":274.01,"h":274.01,"l":274,"n":49,"o":274,"t":"2026-10-21T16:30:00Z","v":854,"vw":274.003333},{"c":274.385,"h":274.385,"l":273.96,"n":98,"o":274.065,"t":"2026-10-21T16:35:00Z","v":2465,"vw":274.157059},{"c":274.08,"h":274.08,"l":274.025,"n":100,"o":274.05,"t":"2026-10-21T16:40:00Z","v":3252,"vw":274.056396},{"c":274.2599,"h":274.2599,"l":274.2599,"n":12,"o":274.2599,"t":"2026-10-21T16:45:00Z","v":399,"vw":274.2599},{"c":274.3,"h":274.3,"l":273.99,"n":66,"o":273.99,"t":"2026-10-21T16:50:00Z","v":1983,"vw":274.142413},{"c":274.54,"h":274.54,"l":274.28,"n":107,"o":274.28,"t":"2026-10-21T16:55:00Z","v":1767,"vw":274.390834},{"c":274.505,"h":274.6,"l":274.44,"n":108,"o":274.59,"t":"2026-10-21T17:00:00Z","v":3837,"vw":274.49651},{"c":274.3143,"h":274.57,"l":274.3143,"n":84,"o":274.57,"t":"2026-10-21T17:05:00Z","v":1922,"vw":274.395206},{"c":274.19,"h":274.3,"l":274.14,"n":81,"o":274.3,"t":"2026-10-21T17:10:00Z","v":1407,"vw":274.217012},{"c":274.22,"h":274.23,"l":274.22,"n":55,"o":274.23,"t":"2026-10-21T17:15:00Z","v":1258,"vw":274.225},{"c":274.48,"h":274.48,"l":274.11,"n":133,"o":274.12,"t":"2026-10-21T17:20:00Z","v":2818,"vw":274.188459},{"c":274.35,"h":274.46,"l":274.35,"n":90,"o":274.46,"t":"2026-10-21T17:25:00Z","v":2195,"vw":274.424773},{"c":274.04,"h":274.04,"l":274.04,"n":71,"o":274.04,"t":"2026-10-21T17:30:00Z","v":833,"vw":274.04},{"c":273.95,"h":273.95,"l":273.95,"n":17,"o":273.95,"t":"2026-10-21T17:35:00Z","v":332,"vw":273.95},{"c":274.11,"h":274.11,"l":273.91,"n":108,"o":273.95,"t":"2026-10-21T17:40:00Z","v":2204,"vw":273.971818},{"c":274.17,"h":274.22,"l":274.15,"n":49,"o":274.22,"t":"2026-10-21T17:45:00Z","v":2087,"vw":274.161134},{"c":274.57,"h":274.57,"l":274.31,"n":80,"o":274.31,"t":"2026-10-21T17:50:00Z","v":1232,"vw":274.448},{"c":274.655,"h":274.76,"l":274.62,"n":34,"o":274.625,"t":"2026-10-21T17:55:00Z","v":1001,"vw":274.647143},{"c":274.66,"h":274.69,"l":274.45,"n":139,"o":274.63,"t":"2026-10-21T18:00:00Z","v":3389,"vw":274.570625},{"c":274.82,"h":274.82,"l":274.75,"n":56,"o":274.76,"t":"2026-10-21T18:05:00Z","v":1065,"vw":274.7725},{"c":275.02,"h":275.07,"l":275.02,"n":16,"o":275.07,"t":"2026-10-21T18:10:00Z","v":265,"vw":275.045},{"c":275.28,"h":275.28,"l":274.98,"n":122,"o":274.98,"t":"2026-10-21T18:15:00Z","v":3086,"vw":275.098046},{"c":274.99,"h":275.29,"l":274.88,"n":225,"o":275.2,"t":"2026-10-21T18:20:00Z","v":5198,"vw":275.135},{"c":275.02,"h":275.02,"l":275.02,"n":40,"o":275.02,"t":"2026-10-21T18:25:00Z","v":745,"vw":275.02},{"c":275.17,"h":275.17,"l":275.165,"n":25,"o":275.165,"t":"2026-10-21T18:30:00Z","v":425,"vw":275.1675},{"c":274.935,"h":275.09,"l":274.935,"n":89,"o":275.09,"t":"2026-10-21T18:35:00Z","v":1882,"vw":275.051},{"c":274.97,"h":275.08,"l":274.93,"n":135,"o":274.96,"t":"2026-10-21T18:40:00Z","v":3406,"vw":275.012185},{"c":275.21,"h":275.21,"l":274.875,"n":112,"o":274.97,"t":"2026-10-21T18:45:00Z","v":2822,"vw":275.028992},{"c":275.02,"h":275.09,"l":275.02,"n":31,"o":275.09,"t":"2026-10-21T18:50:00Z","v":675,"vw":275.055},{"c":274.645,"h":274.93,"l":274.645,"n":118,"o":274.93,"t":"2026-10-21T18:55:00Z","v":1657,"vw":274.80875},{"c":274.88,"h":274.88,"l":274.59,"n":134,"o":274.6275,"t":"2026-10-21T19:00:00Z","v":3290,"vw":274.731071},{"c":274.43,"h":274.815,"l":274.43,"n":227,"o":274.815,"t":"2026-10-21T19:05:00Z","v":4891,"vw":274.699896},{"c":274.04,"h":274.39,"l":274.04,"n":124,"o":274.39,"t":"2026-10-21T19:10:00Z","v":2596,"vw":274.3095},{"c":274.525,"h":274.62,"l":273.99,"n":232,"o":274.03,"t":"2026-10-21T19:15:00Z","v":5801,"vw":274.262043},{"c":275.03,"h":275.03,"l":274.67,"n":118,"o":274.67,"t":"2026-10-21T19:20:00Z","v":2055,"vw":274.8625},{"c":275.01,"h":275.15,"l":274.96,"n":194,"o":275.03,"t":"2026-10-21T19:25:00Z","v":3205,"vw":275.069545},{"c":274.69,"h":275.22,"l":274.69,"n":156,"o":275.22,"t":"2026-10-21T19:30:00Z","v":3541,"vw":275.013948},{"c":274.745,"h":274.75,"l":274.51,"n":246,"o":274.56,"t":"2026-10-21T19:35:00Z","v":7075,"vw":274.646493},{"c":274.855,"h":274.89,"l":274.65,"n":259,"o":274.66,"t":"2026-10-21T19:40:00Z","v":4661,"vw":274.784231},{"c":274.81,"h":274.81,"l":274.54,"n":356,"o":274.78,"t":"2026-10-21T19:45:00Z","v":8091,"vw":274.694224},{"c":274.95,"h":275.01,"l":274.46,"n":575,"o":274.79,"t":"2026-10-21T19:50:00Z","v":14749,"vw":274.856419},{"c":274.1,"h":275.07,"l":273.98,"n":1826,"o":275.06,"t":"2026-10-21T19:55:00Z","v":59010,"vw":274.418022},{"c":274.11,"h":274.11,"l":274.11,"n":57,"o":274.11,"t":"2026-10-21T20:00:00Z","v":140487,"vw":274.11},{"c":275.98,"h":275.98,"l":273.6,"n":66,"o":273.6,"t":"2026-10-22T13:30:00Z","v":2392,"vw":273.945103},{"c":276,"h":276,"l":275.05,"n":53,"o":275.87,"t":"2026-10-22T13:35:00Z","v":2419,"vw":275.431667},{"c":275.59,"h":275.99,"l":275.59,"n":22,"o":275.99,"t":"2026-10-22T13:40:00Z","v":606,"vw":275.79},{"c":276.4322,"h":276.5,"l":276.05,"n":83,"o":276.49,"t":"2026-10-22T13:45:00Z","v":1407,"vw":276.395111},{"c":276.41,"h":277.665,"l":276.41,"n":84,"o":277.42,"t":"2026-10-22T13:50:00Z","v":1519,"vw":277.130714},{"c":277.09,"h":277.09,"l":277.09,"n":15,"o":277.09,"t":"2026-10-22T13:55:00Z","v":247,"vw":277.09},{"c":276.78,"h":277.415,"l":276.78,"n":107,"o":277.415,"t":"2026-10-22T14:00:00Z","v":1121,"vw":277.1025},{"c":278.3,"h":278.325,"l":277.63,"n":43,"o":277.63,"t":"2026-10-22T14:05:00Z","v":858,"vw":278.11875},{"c":278.1898,"h":278.41,"l":278.1898,"n":43,"o":278.34,"t":"2026-10-22T14:10:00Z","v":700,"vw":278.290284},{"c":277.9051,"h":278.72,"l":277.89,"n":125,"o":278.62,"t":"2026-10-22T14:15:00Z","v":3227,"vw":278.187728},{"c":278.98,"h":278.98,"l":278.88,"n":76,"o":278.91,"t":"2026-10-22T14:20:00Z","v":2274,"vw":278.946},{"c":279.19,"h":279.19,"l":279.19,"n":33,"o":279.19,"t":"2026-10-22T14:25:00Z","v":451,"vw":279.19},{"c":278.235,"h":279.26,"l":278.235,"n":136,"o":279.26,"t":"2026-10-22T14:30:00Z","v":2312,"vw":278.965145},{"c":279.15,"h":279.15,"l":278.49,"n":69,"o":278.49,"t":"2026-10-22T14:35:00Z","v":1282,"vw":278.639155},{"c":279.075,"h":279.1,"l":278.61,"n":157,"o":279.1,"t":"2026-10-22T14:40:00Z","v":6885,"vw":278.704419},{"c":279.535,"h":279.87,"l":279.3,"n":109,"o":279.3,"t":"2026-10-22T14:45:00Z","v":2311,"vw":279.557016},{"c":279.52,"h":279.55,"l":279.13,"n":147,"o":279.535,"t":"2026-10-22T14:50:00Z","v":3021,"vw":279.404667},{"c":279.73,"h":279.77,"l":279.415,"n":129,"o":279.47,"t":"2026-10-22T14:55:00Z","v":3502,"vw":279.500463},{"c":280.04,"h":280.04,"l":279.74,"n":98,"o":279.76,"t":"2026-10-22T15:00:00Z","v":2367,"vw":279.850777},{"c":280.3,"h":280.3,"l":279.84,"n":182,"o":280.09,"t":"2026-10-22T15:05:00Z","v":3485,"vw":280.10324},{"c":280.7,"h":280.7,"l":280.28,"n":115,"o":280.375,"t":"2026-10-22T15:10:00Z","v":2081,"vw":280.525177},{"c":280.26,"h":280.75,"l":280.26,"n":151,"o":280.75,"t":"2026-10-22T15:15:00Z","v":2645,"vw":280.5175},{"c":279.715,"h":280.13,"l":279.715,"n":140,"o":280.13,"t":"2026-10-22T15:20:00Z","v":3486,"vw":280.067941},{"c":279.73,"h":279.98,"l":279.41,"n":178,"o":279.98,"t":"2026-10-22T15:25:00Z","v":4883,"vw":279.715611},{"c":279.87,"h":280.215,"l":279.87,"n":74,"o":280.05,"t":"2026-10-22T15:30:00Z","v":2501,"vw":279.983636},{"c":280.7,"h":280.7,"l":280.19,"n":169,"o":280.31,"t":"2026-10-22T15:35:00Z","v":2461,"vw":280.403186},{"c":280.61,"h":280.61,"l":280.33,"n":139,"o":280.575,"t":"2026-10-22T15:40:00Z","v":2332,"vw":280.462333},{"c":280.1,"h":280.61,"l":280.1,"n":144,"o":280.61,"t":"2026-10-22T15:45:00Z","v":2997,"vw":280.3125},{"c":279.945,"h":280.43,"l":279.945,"n":141,"o":280.11,"t":"2026-10-22T15:50:00Z","v":2182,"vw":280.1875},{"c":280.52,"h":280.67,"l":280.33,"n":147,"o":280.35,"t":"2026-10-22T15:55:00Z","v":4344,"vw":280.522903},{"c":280.385,"h":280.76,"l":280.35,"n":139,"o":280.76,"t":"2026-10-22T16:00:00Z","v":2607,"vw":280.529},{"c":281.09,"h":281.09,"l":280.36,"n":78,"o":280.39,"t":"2026-10-22T16:05:00Z","v":1785,"vw":280.590069},{"c":280.71,"h":281.255,"l":280.71,"n":198,"o":281.09,"t":"2026-10-22T16:10:00Z","v":4297,"vw":281.045797},{"c":280.76,"h":281.03,"l":280.68,"n":121,"o":280.82,"t":"2026-10-22T16:15:00Z","v":4216,"vw":280.828928},{"c":281.43,"h":281.46,"l":281.09,"n":98,"o":281.09,"t":"2026-10-22T16:20:00Z","v":2270,"vw":281.286064},{"c":281.15,"h":281.25,"l":281.075,"n":115,"o":281.25,"t":"2026-10-22T16:25:00Z","v":2780,"vw":281.173418},{"c":281.775,"h":281.775,"l":281.36,"n":88,"o":281.48,"t":"2026-10-22T16:30:00Z","v":1898,"vw":281.6375},{"c":281.355,"h":281.45,"l":281.19,"n":129,"o":281.45,"t":"2026-10-22T16:35:00Z","v":2007,"vw":281.348475},{"c":281.31,"h":281.31,"l":281.25,"n":59,"o":281.25,"t":"2026-10-22T16:40:00Z","v":1057,"vw":281.266},{"c":281.37,"h":281.51,"l":281.24,"n":158,"o":281.46,"t":"2026-10-22T16:45:00Z","v":3059,"vw":281.323328},{"c":281.53,"h":281.68,"l":281.52,"n":134,"o":281.54,"t":"2026-10-22T16:50:00Z","v":2286,"vw":281.55},{"c":281.52,"h":281.62,"l":281.34,"n":149,"o":281.4,"t":"2026-10-22T16:55:00Z","v":2961,"vw":281.435033},{"c":281.47,"h":281.575,"l":281.42,"n":67,"o":281.42,"t":"2026-10-22T17:00:00Z","v":1624,"vw":281.503125},{"c":281.47,"h":281.69,"l":281.45,"n":96,"o":281.64,"t":"2026-10-22T17:05:00Z","v":1966,"vw":281.573},{"c":281.44,"h":281.65,"l":281.24,"n":165,"o":281.495,"t":"2026-10-22T17:10:00Z","v":3563,"vw":281.454375},{"c":281.49,"h":281.63,"l":281.27,"n":145,"o":281.43,"t":"2026-10-22T17:15:00Z","v":3148,"vw":281.454565},{"c":280.87,"h":281.24,"l":280.87,"n":85,"o":281.24,"t":"2026-10-22T17:20:00Z","v":1463,"vw":281.164286},{"c":281.28,"h":281.28,"l":280.805,"n":131,"o":280.925,"t":"2026-10-22T17:25:00Z","v":2181,"vw":281.027778},{"c":281.52,"h":281.5968,"l":281.285,"n":140,"o":281.31,"t":"2026-10-22T17:30:00Z","v":2799,"vw":281.362111},{"c":281.05,"h":281.64,"l":281.03,"n":198,"o":281.55,"t":"2026-10-22T17:35:00Z","v":4358,"vw":281.342604},{"c":281.08,"h":281.12,"l":280.84,"n":137,"o":281.12,"t":"2026-10-22T17:40:00Z","v":2804,"vw":280.951947},{"c":281.32,"h":281.65,"l":281.14,"n":136,"o":281.14,"t":"2026-10-22T17:45:00Z","v":2356,"vw":281.275833},{"c":281.21,"h":281.42,"l":281.21,"n":55,"o":281.42,"t":"2026-10-22T17:50:00Z","v":811,"vw":281.31687},{"c":281.36,"h":281.405,"l":281.27,"n":104,"o":281.335,"t":"2026-10-22T17:55:00Z","v":1651,"vw":281.314375},{"c":281.01,"h":281.28,"l":281.01,"n":185,"o":281.28,"t":"2026-10-22T18:00:00Z","v":3029,"vw":281.09862},{"c":281.2,"h":281.23,"l":281.05,"n":88,"o":281.05,"t":"2026-10-22T18:05:00Z","v":1532,"vw":281.141667},{"c":281.06,"h":281.2,"l":280.99,"n":101,"o":281.2,"t":"2026-10-22T18:10:00Z","v":1778,"vw":281.025},{"c":281.01,"h":281.34,"l":281.01,"n":125,"o":281.18,"t":"2026-10-22T18:15:00Z","v":2683,"vw":281.176667},{"c":281.205,"h":281.205,"l":281.205,"n":39,"o":281.205,"t":"2026-10-22T18:20:00Z","v":735,"vw":281.205},{"c":280.98,"h":281.3,"l":280.89,"n":114,"o":281.3,"t":"2026-10-22T18:25:00Z","v":2242,"vw":281.094444},{"c":280.97,"h":281.17,"l":280.97,"n":148,"o":280.975,"t":"2026-10-22T18:30:00Z","v":2518,"vw":281.020769},{"c":280.935,"h":281,"l":280.84,"n":63,"o":281,"t":"2026-10-22T18:35:00Z","v":1327,"vw":280.906199},{"c":280.9275,"h":280.9575,"l":280.9275,"n":62,"o":280.9575,"t":"2026-10-22T18:40:00Z","v":1069,"vw":280.941371},{"c":281.02,"h":281.16,"l":280.735,"n":173,"o":280.79,"t":"2026-10-22T18:45:00Z","v":3998,"vw":280.990026},{"c":280.98,"h":281.1473,"l":280.895,"n":112,"o":280.99,"t":"2026-10-22T18:50:00Z","v":1897,"vw":280.997856},{"c":281.21,"h":281.21,"l":281.05,"n":117,"o":281.08,"t":"2026-10-22T18:55:00Z","v":1753,"vw":281.159091},{"c":281.48,"h":281.765,"l":281.16,"n":182,"o":281.16,"t":"2026-10-22T19:00:00Z","v":4113,"vw":281.571221},{"c":282.23,"h":282.23,"l":281.99,"n":109,"o":281.99,"t":"2026-10-22T19:05:00Z","v":1919,"vw":282.15},{"c":281.67,"h":282.33,"l":281.425,"n":296,"o":282.33,"t":"2026-10-22T19:10:00Z","v":6395,"vw":281.818735},{"c":281.87,"h":282.18,"l":281.77,"n":73,"o":281.77,"t":"2026-10-22T19:15:00Z","v":1793,"vw":281.88},{"c":282.24,"h":282.36,"l":281.96,"n":313,"o":281.96,"t":"2026-10-22T19:20:00Z","v":8025,"vw":282.10477},{"c":282.04,"h":282.39,"l":281.98,"n":226,"o":282.3,"t":"2026-10-22T19:25:00Z","v":9081,"vw":282.166445},{"c":282.28,"h":282.28,"l":281.85,"n":309,"o":282.05,"t":"2026-10-22T19:30:00Z","v":7883,"vw":282.053609},{"c":282.15,"h":282.36,"l":281.82,"n":342,"o":282.185,"t":"2026-10-22T19:35:00Z","v":9461,"vw":282.074756},{"c":281.99,"h":282.15,"l":281.79,"n":420,"o":282.15,"t":"2026-10-22T19:40:00Z","v":12477,"vw":281.936445},{"c":281.45,"h":281.83,"l":281.27,"n":351,"o":281.83,"t":"2026-10-22T19:45:00Z","v":8434,"vw":281.527112},{"c":281.96,"h":282.29,"l":281.48,"n":728,"o":281.62,"t":"2026-10-22T19:50:00Z","v":32582,"vw":282.01962},{"c":282.54,"h":282.87,"l":282.11,"n":1790,"o":282.11,"t":"2026-10-22T19:55:00Z","v":51155,"vw":282.669432},{"c":282.45,"h":282.59,"l":282.45,"n":74,"o":282.59,"t":"2026-10-22T20:00:00Z","v":102161,"vw":282.450198}],"history":[{"c":291.37,"h":295.12,"l":288.94,"n":10157,"o":293.42,"t":"2024-10-21T04:00:00Z","v":346304,"vw":291.456817},{"c":293.4,"h":294.88,"l":290.91,"n":7393,"o":290.91,"t":"2024-10-22T04:00:00Z","v":212040,"vw":293.229482},{"c":299.96,"h":301.89,"l":294.39,"n":11976,"o":294.39,"t":"2024-10-23T04:00:00Z","v":343064,"vw":299.559939},{"c":301.76,"h":302.265,"l":299.31,"n":9763,"o":301.44,"t":"2024-10-24T04:00:00Z","v":337470,"vw":301.40837},{"c":295.65,"h":303.49,"l":295.21,"n":8553,"o":303.49,"t":"2024-10-25T04:00:00Z","v":228191,"vw":296.838895},{"c":299.67,"h":300.43,"l":296.46,"n":11209,"o":298.18,"t":"2024-10-28T04:00:00Z","v":319861,"vw":299.434847},{"c":298.43,"h":299.93,"l":295.99,"n":10721,"o":299.76,"t":"2024-10-29T04:00:00Z","v":342507,"vw":298.542574},{"c":294.02,"h":298.695,"l":292,"n":14759,"o":298,"t":"2024-10-30T04:00:00Z","v":470731,"vw":294.588579},{"c":283.86,"h":291.42,"l":283.705,"n":14829,"o":291.07,"t":"2024-10-31T04:00:00Z","v":594187,"vw":285.254442},{"c":276.97,"h":284.605,"l":276.463,"n":14393,"o":283.23,"t":"2024-11-01T04:00:00Z","v":485420,"vw":278.488676},{"c":280.61,"h":280.71,"l":275.6001,"n":10680,"o":275.71,"t":"2024-11-04T05:00:00Z","v":361466,"vw":279.535686},{"c":291,"h":291.01,"l":276.22,"n":11395,"o":279.08,"t":"2024-11-05T05:00:00Z","v":364039,"vw":288.243296},{"c":293.76,"h":299.48,"l":290.56,"n":18071,"o":294.23,"t":"2024-11-06T05:00:00Z","v":836438,"vw":294.658898},{"c":296.54,"h":297.58,"l":292.41,"n":10561,"o":293.76,"t":"2024-11-07T05:00:00Z","v":340625,"vw":296.202601},{"c":304.66,"h":305.99,"l":298.045,"n":10571,"o":298.32,"t":"2024-11-08T05:00:00Z","v":441840,"vw":304.514255},{"c":304.14,"h":308.14,"l":303.8,"n":8171,"o":304.71,"t":"2024-11-11T05:00:00Z","v":239676,"vw":304.901151},{"c":300.81,"h":305.55,"l":300.73,"n":9739,"o":304.05,"t":"2024-11-12T05:00:00Z","v":253170,"vw":301.679964},{"c":307.28,"h":308.37,"l":303.13,"n":8997,"o":303.63,"t":"2024-11-13T05:00:00Z","v":253725,"vw":306.9532},{"c":302.74,"h":306.89,"l":302.46,"n":8438,"o":305.72,"t":"2024-11-14T05:00:00Z","v":250393,"vw":303.683024},{"c":301.76,"h":303.59,"l":299.665,"n":8979,"o":302.67,"t":"2024-11-15T05:00:00Z","v":328604,"vw":301.699157},{"c":302.54,"h":303.32,"l":300.13,"n":9512,"o":300.63,"t":"2024-11-18T05:00:00Z","v":250304,"vw":301.968128},{"c":301.78,"h":302.73,"l":298.657,"n":8480,"o":301.81,"t":"2024-11-19T05:00:00Z","v":269694,"vw":301.709306},{"c":300.59,"h":300.97,"l":297.57,"n":8002,"o":299.96,"t":"2024-11-20T05:00:00Z","v":244185,"vw":300.237676},{"c":304.34,"h":306.16,"l":299.91,"n":8490,"o":300.62,"t":"2024-11-21T05:00:00Z","v":241516,"vw":304.044606},{"c":305.53,"h":309.14,"l":304.63,"n":8552,"o":304.63,"t":"2024-11-22T05:00:00Z","v":213711,"vw":306.11054},{"c":309.6,"h":311.74,"l":305.38,"n":9099,"o":306.87,"t":"2024-11-25T05:00:00Z","v":432939,"vw":309.503813},{"c":309.75,"h":311.25,"l":308.24,"n":9477,"o":310,"t":"2024-11-26T05:00:00Z","v":284788,"vw":309.926864},{"c":312.84,"h":314.65,"l":311.515,"n":6880,"o":312,"t":"2024-11-27T05:00:00Z","v":220732,"vw":313.132649},{"c":310.46,"h":313.7,"l":309.66,"n":5442,"o":313.31,"t":"2024-11-29T05:00:00Z","v":238721,"vw":311.053867},{"c":304.09,"h":308.5,"l":302.925,"n":10066,"o":308.5,"t":"2024-12-02T05:00:00Z","v":295214,"vw":304.899467},{"c":301,"h":305.5,"l":300.96,"n":8858,"o":305.5,"t":"2024-12-03T05:00:00Z","v":322897,"vw":302.553794},{"c":301.39,"h":301.87,"l":299.33,"n":7849,"o":301.87,"t":"2024-12-04T05:00:00Z","v":272559,"vw":301.084183},{"c":299.67,"h":302.305,"l":298.89,"n":8273,"o":298.96,"t":"2024-12-05T05:00:00Z","v":261834,"vw":300.036393},{"c":300.1,"h":301.655,"l":298.46,"n":6913,"o":301.65,"t":"2024-12-06T05:00:00Z","v":318988,"vw":299.964016},{"c":301,"h":301.53,"l":296.83,"n":9978,"o":299.83,"t":"2024-12-09T05:00:00Z","v":421719,"vw":300.108209},{"c":297.63,"h":301.76,"l":295.9,"n":11418,"o":301.75,"t":"2024-12-10T05:00:00Z","v":372912,"vw":297.895804},{"c":298.04,"h":302,"l":296.82,"n":7582,"o":300.13,"t":"2024-12-11T05:00:00Z","v":293926,"vw":298.199614},{"c":302.3,"h":306.325,"l":296.65,"n":8279,"o":298.23,"t":"2024-12-12T05:00:00Z","v":241808,"vw":302.998511},{"c":299.79,"h":303.25,"l":298.55,"n":7940,"o":301.41,"t":"2024-12-13T05:00:00Z","v":213399,"vw":299.870291},{"c":299.05,"h":303.52,"l":298.73,"n":8895,"o":300.02,"t":"2024-12-16T05:00:00Z","v":320500,"vw":300.007131},{"c":294.1,"h":297.37,"l":292.71,"n":13124,"o":295,"t":"2024-12-17T05:00:00Z","v":509245,"vw":294.356441},{"c":283.99,"h":297.955,"l":283.7,"n":13712,"o":293.75,"t":"2024-12-18T05:00:00Z","v":430649,"vw":287.011245},{"c":279.01,"h":287,"l":278.14,"n":13908,"o":283.62,"t":"2024-12-19T05:00:00Z","v":448814,"vw":280.838798},{"c":283.76,"h":287.245,"l":280.31,"n":13799,"o":280.42,"t":"2024-12-20T05:00:00Z","v":1417592,"vw":283.560952},{"c":284.33,"h":284.94,"l":281.1,"n":10264,"o":282.31,"t":"2024-12-23T05:00:00Z","v":386497,"vw":283.905509},{"c":286.79,"h":286.81,"l":282.27,"n":4697,"o":284.6,"t":"2024-12-24T05:00:00Z","v":121587,"vw":285.976789},{"c":287.71,"h":289.2,"l":285.715,"n":6956,"o":286.18,"t":"2024-12-26T05:00:00Z","v":231604,"vw":287.907173},{"c":284.43,"h":288.55,"l":283.43,"n":8722,"o":285.9,"t":"2024-12-27T05:00:00Z","v":298667,"vw":284.629991},{"c":282.8,"h":283.62,"l":278.74,"n":8199,"o":282.32,"t":"2024-12-30T05:00:00Z","v":249517,"vw":282.247802},{"c":285.44,"h":285.71,"l":282.25,"n":8975,"o":284.31,"t":"2024-12-31T05:00:00Z","v":339962,"vw":285.006065},{"c":279.52,"h":284.615,"l":279.08,"n":10723,"o":282.4,"t":"2025-01-02T05:00:00Z","v":282743,"vw":280.71722},{"c":284.25,"h":284.68,"l":279.45,"n":9926,"o":279.91,"t":"2025-01-03T05:00:00Z","v":331220,"vw":283.534794},{"c":272.79,"h":284.41,"l":272.14,"n":12855,"o":281.86,"t":"2025-01-06T05:00:00Z","v":371728,"vw":274.990973},{"c":270.06,"h":275.75,"l":269.56,"n":12488,"o":274.72,"t":"2025-01-07T05:00:00Z","v":606744,"vw":270.722372},{"c":272.64,"h":273.1,"l":267.955,"n":13540,"o":270.39,"t":"2025-01-08T05:00:00Z","v":541321,"vw":271.495173},{"c":271.9,"h":277.42,"l":269.505,"n":21338,"o":270.15,"t":"2025-01-10T05:00:00Z","v":1105590,"vw":273.642598},{"c":282.95,"h":284.22,"l":274,"n":17504,"o":274.57,"t":"2025-01-13T05:00:00Z","v":781214,"vw":281.755872},{"c":284.46,"h":288.4,"l":282.8,"n":14937,"o":283.08,"t":"2025-01-14T05:00:00Z","v":505838,"vw":284.884412},{"c":282.85,"h":291.48,"l":281.64,"n":12560,"o":289.75,"t":"2025-01-15T05:00:00Z","v":499657,"vw":284.012744},{"c":283.75,"h":284.28,"l":280.08,"n":10575,"o":284.05,"t":"2025-01-16T05:00:00Z","v":338853,"vw":283.439629},{"c":283.41,"h":285.205,"l":282.62,"n":10566,"o":284.6,"t":"2025-01-17T05:00:00Z","v":364616,"vw":283.638178},{"c":285.24,"h":287.14,"l":282.44,"n":11462,"o":284.33,"t":"2025-01-21T05:00:00Z","v":363545,"vw":284.857131},{"c":279.9,"h":282.99,"l":278.61,"n":13118,"o":282.03,"t":"2025-01-22T05:00:00Z","v":426719,"vw":280.030101},{"c":277.63,"h":280.225,"l":274.45,"n":13937,"o":279.66,"t":"2025-01-23T05:00:00Z","v":461073,"vw":276.830615},{"c":277.93,"h":278.44,"l":274.45,"n":13030,"o":276.33,"t":"2025-01-24T05:00:00Z","v":411064,"vw":277.286132},{"c":283.09,"h":286.72,"l":278.27,"n":12960,"o":279,"t":"2025-01-27T05:00:00Z","v":431781,"vw":282.853548},{"c":281.2,"h":286.31,"l":280.29,"n":9099,"o":282.36,"t":"2025-01-28T05:00:00Z","v":271051,"vw":281.969064},{"c":276.62,"h":282.65,"l":275.76,"n":8281,"o":281.27,"t":"2025-01-29T05:00:00Z","v":282949,"vw":277.323015},{"c":281.16,"h":283.41,"l":278.84,"n":8815,"o":279.75,"t":"2025-01-30T05:00:00Z","v":290348,"vw":281.153098},{"c":284.57,"h":284.69,"l":278.27,"n":12212,"o":280.8,"t":"2025-01-31T05:00:00Z","v":534526,"vw":283.942669},{"c":284.39,"h":287.39,"l":280.33,"n":13219,"o":281.12,"t":"2025-02-03T05:00:00Z","v":406365,"vw":284.694477},{"c":287.14,"h":287.96,"l":281.11,"n":16653,"o":284.02,"t":"2025-02-04T05:00:00Z","v":529887,"vw":285.962013},{"c":295.79,"h":297.26,"l":282.865,"n":23177,"o":283,"t":"2025-02-05T05:00:00Z","v":790919,"vw":294.187194},{"c":298.07,"h":300.34,"l":295.5,"n":16936,"o":296.68,"t":"2025-02-06T05:00:00Z","v":683882,"vw":298.112166},{"c":292.14,"h":299.66,"l":291.55,"n":15384,"o":298.05,"t":"2025-02-07T05:00:00Z","v":441610,"vw":293.528904},{"c":291.21,"h":292.695,"l":286.82,"n":14205,"o":292.08,"t":"2025-02-10T05:00:00Z","v":422706,"vw":290.178815},{"c":291.59,"h":291.62,"l":287.715,"n":11467,"o":287.93,"t":"2025-02-11T05:00:00Z","v":460758,"vw":290.723743},{"c":290.42,"h":294.045,"l":285.85,"n":14219,"o":285.85,"t":"2025-02-12T05:00:00Z","v":356728,"vw":291.169293},{"c":291.62,"h":292.4299,"l":289.67,"n":11064,"o":291.21,"t":"2025-02-13T05:00:00Z","v":422323,"vw":291.391498},{"c":288.37,"h":293.79,"l":287.68,"n":13284,"o":291.86,"t":"2025-02-14T05:00:00Z","v":441879,"vw":289.214991},{"c":290.78,"h":292.02,"l":287.37,"n":15451,"o":288.08,"t":"2025-02-18T05:00:00Z","v":595030,"vw":289.928129},{"c":291.2,"h":292.905,"l":288.04,"n":11690,"o":288.04,"t":"2025-02-19T05:00:00Z","v":594116,"vw":290.927908},{"c":294.41,"h":295.28,"l":289.915,"n":12241,"o":290.63,"t":"2025-02-20T05:00:00Z","v":492882,"vw":293.655825},{"c":294.74,"h":296.39,"l":291.66,"n":10889,"o":295.23,"t":"2025-02-21T05:00:00Z","v":456279,"vw":294.442211},{"c":298.47,"h":301.46,"l":292.2,"n":12363,"o":295.53,"t":"2025-02-24T05:00:00Z","v":591884,"vw":298.291154},{"c":301.24,"h":303.03,"l":299.56,"n":11637,"o":299.56,"t":"2025-02-25T05:00:00Z","v":357170,"vw":301.520998},{"c":301.55,"h":305,"l":300.52,"n":10835,"o":301.3,"t":"2025-02-26T05:00:00Z","v":308465,"vw":301.842647},{"c":303.91,"h":305.78,"l":300.96,"n":11241,"o":300.96,"t":"2025-02-27T05:00:00Z","v":297602,"vw":304.027065},{"c":311.57,"h":312.1,"l":306.385,"n":18486,"o":306.79,"t":"2025-02-28T05:00:00Z","v":884944,"vw":310.559472},{"c":313.85,"h":315.7,"l":311.1682,"n":11849,"o":311.64,"t":"2025-03-03T05:00:00Z","v":468302,"vw":313.900658},{"c":307.59,"h":316.29,"l":307.22,"n":13202,"o":314.09,"t":"2025-03-04T05:00:00Z","v":392729,"vw":309.11895},{"c":308.22,"h":308.66,"l":303,"n":10142,"o":303.95,"t":"2025-03-05T05:00:00Z","v":275846,"vw":307.177667},{"c":301.44,"h":305.34,"l":298.1,"n":12898,"o":305.34,"t":"2025-03-06T05:00:00Z","v":398063,"vw":301.559097},{"c":301.74,"h":306.75,"l":299.52,"n":10359,"o":302.24,"t":"2025-03-07T05:00:00Z","v":554556,"vw":301.935352},{"c":299.12,"h":304.57,"l":298.26,"n":11269,"o":300.87,"t":"2025-03-10T04:00:00Z","v":483409,"vw":299.722885},{"c":295.54,"h":300.8,"l":291.7,"n":13786,"o":300.8,"t":"2025-03-11T04:00:00Z","v":487356,"vw":295.388334},{"c":292.88,"h":295.72,"l":291.03,"n":11707,"o":294.64,"t":"2025-03-12T04:00:00Z","v":350572,"vw":293.119161},{"c":288.62,"h":294.24,"l":287.22,"n":11021,"o":292.98,"t":"2025-03-13T04:00:00Z","v":332698,"vw":289.10892},{"c":295.01,"h":295.8,"l":289.08,"n":15600,"o":290.34,"t":"2025-03-14T04:00:00Z","v":578985,"vw":293.82166},{"c":300.29,"h":301.97,"l":294.59,"n":12063,"o":294.59,"t":"2025-03-17T04:00:00Z","v":403812,"vw":300.234711},{"c":298.9,"h":302.67,"l":295.2503,"n":13007,"o":300.59,"t":"2025-03-18T04:00:00Z","v":435971,"vw":299.153329},{"c":299.25,"h":301.68,"l":296.235,"n":10944,"o":298.77,"t":"2025-03-19T04:00:00Z","v":354624,"vw":298.615291},{"c":302.08,"h":303.51,"l":297.335,"n":12974,"o":300.45,"t":"2025-03-20T04:00:00Z","v":445325,"vw":301.776567},{"c":300.06,"h":303.51,"l":295.85,"n":12805,"o":301.3,"t":"2025-03-21T04:00:00Z","v":849599,"vw":300.245045},{"c":305.22,"h":305.51,"l":299.43,"n":10970,"o":301.25,"t":"2025-03-24T04:00:00Z","v":454640,"vw":304.382979},{"c":303.01,"h":308.22,"l":300.12,"n":11337,"o":305.16,"t":"2025-03-25T04:00:00Z","v":376238,"vw":303.424429},{"c":306.23,"h":307.27,"l":302.54,"n":11695,"o":304.09,"t":"2025-03-26T04:00:00Z","v":574732,"vw":305.949761},{"c":304.8,"h":310.1,"l":304.3,"n":8773,"o":306.96,"t":"2025-03-27T04:00:00Z","v":287599,"vw":305.164266},{"c":306,"h":306.84,"l":303.27,"n":9597,"o":306.84,"t":"2025-03-28T04:00:00Z","v":288731,"vw":305.640945},{"c":306.57,"h":309.07,"l":302.8,"n":12290,"o":304.73,"t":"2025-03-31T04:00:00Z","v":568094,"vw":306.544195},{"c":305.51,"h":308.15,"l":301.705,"n":12266,"o":306.99,"t":"2025-04-01T04:00:00Z","v":411415,"vw":305.08879},{"c":307.2,"h":308.52,"l":302.4303,"n":11096,"o":304.13,"t":"2025-04-02T04:00:00Z","v":516037,"vw":307.009649},{"c":294.35,"h":307,"l":292.59,"n":20912,"o":305.37,"t":"2025-04-03T04:00:00Z","v":627200,"vw":295.47382},{"c":271.03,"h":289.91,"l":270.93,"n":23623,"o":288.38,"t":"2025-04-04T04:00:00Z","v":686909,"vw":276.212848},{"c":262.39,"h":276.7,"l":256.18,"n":23793,"o":268.13,"t":"2025-04-07T04:00:00Z","v":708843,"vw":263.288513},{"c":254.65,"h":270.27,"l":251.68,"n":16072,"o":270.27,"t":"2025-04-08T04:00:00Z","v":562891,"vw":256.920715},{"c":271.95,"h":273.135,"l":243.85,"n":27161,"o":249,"t":"2025-04-09T04:00:00Z","v":891767,"vw":264.507213},{"c":262.85,"h":274.035,"l":258.63,"n":20956,"o":269.25,"t":"2025-04-10T04:00:00Z","v":737038,"vw":263.959456},{"c":263.48,"h":266.045,"l":254.775,"n":14989,"o":259.96,"t":"2025-04-11T04:00:00Z","v":552261,"vw":262.258983},{"c":272.66,"h":273.33,"l":264.56,"n":15139,"o":265.48,"t":"2025-04-14T04:00:00Z","v":596782,"vw":271.142803},{"c":273.39,"h":277.79,"l":273.025,"n":17533,"o":274.03,"t":"2025-04-15T04:00:00Z","v":697507,"vw":274.351687},{"c":271.9,"h":278.5,"l":271.235,"n":14921,"o":272.33,"t":"2025-04-16T04:00:00Z","v":615790,"vw":273.227511},{"c":275.29,"h":279.05,"l":273.01,"n":12683,"o":273.01,"t":"2025-04-17T04:00:00Z","v":361682,"vw":275.882537},{"c":270.89,"h":274.72,"l":267.22,"n":9331,"o":272.3,"t":"2025-04-21T04:00:00Z","v":253560,"vw":270.380477},{"c":276.37,"h":277.595,"l":272.6,"n":11953,"o":275.84,"t":"2025-04-22T04:00:00Z","v":403131,"vw":276.04049},{"c":277.09,"h":284.6,"l":274.13,"n":12764,"o":279.88,"t":"2025-04-23T04:00:00Z","v":368921,"vw":277.785584},{"c":276.6,"h":280.16,"l":274.88,"n":11213,"o":278.28,"t":"2025-04-24T04:00:00Z","v":360883,"vw":277.235935},{"c":275.5,"h":277.025,"l":273.415,"n":8438,"o":276.28,"t":"2025-04-25T04:00:00Z","v":241805,"vw":275.272969},{"c":277.57,"h":278.25,"l":274.83,"n":14668,"o":275.15,"t":"2025-04-28T04:00:00Z","v":510551,"vw":277.076096},{"c":275.16,"h":277.085,"l":273.24,"n":15757,"o":276.38,"t":"2025-04-29T04:00:00Z","v":437614,"vw":275.461936},{"c":279.15,"h":279.26,"l":269.65,"n":15260,"o":275.39,"t":"2025-04-30T04:00:00Z","v":731060,"vw":277.510803},{"c":284.47,"h":286.635,"l":276.375,"n":13859,"o":279.19,"t":"2025-05-01T04:00:00Z","v":412394,"vw":283.745136},{"c":292.82,"h":293.85,"l":288.01,"n":13138,"o":288.01,"t":"2025-05-02T04:00:00Z","v":413258,"vw":292.367412},{"c":288.31,"h":293.29,"l":286.43,"n":9925,"o":291.26,"t":"2025-05-05T04:00:00Z","v":653304,"vw":288.518179},{"c":286.23,"h":287.7299,"l":283.72,"n":8013,"o":287.3,"t":"2025-05-06T04:00:00Z","v":213141,"vw":286.193249},{"c":284.94,"h":288.52,"l":284.65,"n":10435,"o":286.88,"t":"2025-05-07T04:00:00Z","v":608883,"vw":285.322005},{"c":281.65,"h":286.58,"l":281.43,"n":10926,"o":286.03,"t":"2025-05-08T04:00:00Z","v":438298,"vw":282.325758},{"c":282.69,"h":283.44,"l":275.88,"n":8746,"o":281.56,"t":"2025-05-09T04:00:00Z","v":214022,"vw":282.618977},{"c":286.3,"h":287.69,"l":284.25,"n":8927,"o":285.42,"t":"2025-05-12T04:00:00Z","v":238942,"vw":285.964211},{"c":280.8,"h":286.25,"l":278.33,"n":12458,"o":286.25,"t":"2025-05-13T04:00:00Z","v":380793,"vw":280.889044},{"c":278.64,"h":280.46,"l":275.5,"n":11712,"o":280.46,"t":"2025-05-14T04:00:00Z","v":447709,"vw":278.405535},{"c":285.43,"h":285.44,"l":277.83,"n":11426,"o":279.72,"t":"2025-05-15T04:00:00Z","v":379238,"vw":283.826043},{"c":288.71,"h":288.91,"l":283.21,"n":11604,"o":286.25,"t":"2025-05-16T04:00:00Z","v":422440,"vw":287.64367},{"c":286.49,"h":288.07,"l":284.86,"n":7645,"o":285.42,"t":"2025-05-19T04:00:00Z","v":189542,"vw":286.435669},{"c":287.5,"h":289.12,"l":282.37,"n":10643,"o":284.29,"t":"2025-05-20T04:00:00Z","v":484909,"vw":286.545708},{"c":277.83,"h":286.52,"l":277.42,"n":15786,"o":286.52,"t":"2025-05-21T04:00:00Z","v":693384,"vw":283.186073},{"c":273.76,"h":278.64,"l":273,"n":9229,"o":278.64,"t":"2025-05-22T04:00:00Z","v":242998,"vw":274.447138},{"c":269.47,"h":272.99,"l":269.1,"n":11451,"o":272.87,"t":"2025-05-23T04:00:00Z","v":411902,"vw":270.045763},{"c":274.6,"h":275.81,"l":269.43,"n":11414,"o":272.34,"t":"2025-05-27T04:00:00Z","v":394898,"vw":273.995595},{"c":278.17,"h":278.57,"l":273.795,"n":12276,"o":275.44,"t":"2025-05-28T04:00:00Z","v":479591,"vw":276.891601},{"c":282.08,"h":283.24,"l":277.66,"n":12842,"o":278.66,"t":"2025-05-29T04:00:00Z","v":416016,"vw":281.242605},{"c":283.9,"h":284.75,"l":278.11,"n":15997,"o":279.8,"t":"2025-05-30T04:00:00Z","v":820599,"vw":283.623249},{"c":284.66,"h":285,"l":277.22,"n":12239,"o":281.56,"t":"2025-06-02T04:00:00Z","v":412823,"vw":283.643461},{"c":280.83,"h":283.51,"l":277.785,"n":15035,"o":283.16,"t":"2025-06-03T04:00:00Z","v":609337,"vw":281.103911},{"c":282.76,"h":284.27,"l":278.22,"n":14167,"o":279.38,"t":"2025-06-04T04:00:00Z","v":562754,"vw":282.431885},{"c":278.14,"h":284.26,"l":277.74,"n":14925,"o":282.21,"t":"2025-06-05T04:00:00Z","v":676800,"vw":279.424314},{"c":279.09,"h":282.572,"l":276.315,"n":9336,"o":279.19,"t":"2025-06-06T04:00:00Z","v":344969,"vw":278.9108},{"c":283.72,"h":285.595,"l":276.975,"n":12566,"o":278.45,"t":"2025-06-09T04:00:00Z","v":399113,"vw":283.114876},{"c":287.87,"h":288.16,"l":284.54,"n":13663,"o":285.23,"t":"2025-06-10T04:00:00Z","v":655918,"vw":287.138245},{"c":286.19,"h":289.06,"l":284.77,"n":14510,"o":288.17,"t":"2025-06-11T04:00:00Z","v":648754,"vw":286.825415},{"c":289.75,"h":289.82,"l":284.65,"n":14475,"o":286.36,"t":"2025-06-12T04:00:00Z","v":574918,"vw":288.992935},{"c":284.46,"h":290,"l":281.58,"n":13918,"o":286.67,"t":"2025-06-13T04:00:00Z","v":438329,"vw":284.324148},{"c":285.15,"h":287.1662,"l":283.765,"n":12396,"o":286.91,"t":"2025-06-16T04:00:00Z","v":267721,"vw":285.275236},{"c":283.54,"h":285.96,"l":282.027,"n":9711,"o":285.14,"t":"2025-06-17T04:00:00Z","v":334195,"vw":283.643082},{"c":284.01,"h":286.33,"l":282.86,"n":8796,"o":284.12,"t":"2025-06-18T04:00:00Z","v":327786,"vw":284.327327},{"c":284.34,"h":287.2,"l":281.69,"n":10111,"o":284.89,"t":"2025-06-20T04:00:00Z","v":607549,"vw":284.530404},{"c":285.8,"h":288.165,"l":281.43,"n":11146,"o":284.3,"t":"2025-06-23T04:00:00Z","v":299340,"vw":285.250151},{"c":286.03,"h":289.07,"l":284.21,"n":12442,"o":289.07,"t":"2025-06-24T04:00:00Z","v":487081,"vw":286.313823},{"c":281.9,"h":286.13,"l":278.035,"n":16361,"o":282.84,"t":"2025-06-25T04:00:00Z","v":666167,"vw":282.759358},{"c":287.72,"h":288.29,"l":280.2,"n":16102,"o":283.68,"t":"2025-06-26T04:00:00Z","v":603044,"vw":285.760095},{"c":285.41,"h":291.02,"l":283.59,"n":14232,"o":289.11,"t":"2025-06-27T04:00:00Z","v":579734,"vw":286.095501},{"c":283.4,"h":283.62,"l":277.3743,"n":13903,"o":282.5,"t":"2025-06-30T04:00:00Z","v":559515,"vw":282.464361},{"c":284.77,"h":287.365,"l":276.875,"n":16995,"o":283.33,"t":"2025-07-01T04:00:00Z","v":677329,"vw":283.671319},{"c":283.4,"h":284.75,"l":278.4,"n":11369,"o":283.76,"t":"2025-07-02T04:00:00Z","v":433397,"vw":282.199391},{"c":284.2,"h":285.865,"l":277.69,"n":6440,"o":282.91,"t":"2025-07-03T04:00:00Z","v":194453,"vw":284.144107},{"c":283.59,"h":287.85,"l":281.585,"n":10092,"o":284.47,"t":"2025-07-07T04:00:00Z","v":293673,"vw":283.733999},{"c":285.98,"h":287.2426,"l":280.7101,"n":10262,"o":281.66,"t":"2025-07-08T04:00:00Z","v":393858,"vw":285.632588},{"c":284.78,"h":287.605,"l":284.42,"n":11111,"o":285.9,"t":"2025-07-09T04:00:00Z","v":468134,"vw":285.355445},{"c":286.76,"h":288.955,"l":281.42,"n":11482,"o":285.01,"t":"2025-07-10T04:00:00Z","v":374542,"vw":286.985999},{"c":286.63,"h":287.16,"l":282.15,"n":12019,"o":284.355,"t":"2025-07-11T04:00:00Z","v":528926,"vw":285.715721},{"c":284.54,"h":288.96,"l":284.33,"n":9731,"o":286.61,"t":"2025-07-14T04:00:00Z","v":404498,"vw":285.790559},{"c":280.43,"h":285.4,"l":278.56,"n":12887,"o":284.26,"t":"2025-07-15T04:00:00Z","v":402447,"vw":280.668288},{"c":286.08,"h":286.31,"l":278.62,"n":10480,"o":281.06,"t":"2025-07-16T04:00:00Z","v":360410,"vw":284.916339},{"c":287.02,"h":288.57,"l":285.7101,"n":9253,"o":286.3,"t":"2025-07-17T04:00:00Z","v":276030,"vw":287.295026},{"c":287.37,"h":289.29,"l":285.9047,"n":10617,"o":287.45,"t":"2025-07-18T04:00:00Z","v":301097,"vw":287.479095},{"c":285,"h":290,"l":284.71,"n":9617,"o":288.59,"t":"2025-07-21T04:00:00Z","v":327703,"vw":286.161798},{"c":292.06,"h":292.72,"l":285.66,"n":8918,"o":285.66,"t":"2025-07-22T04:00:00Z","v":354643,"vw":290.792959},{"c":292.58,"h":294.09,"l":290.55,"n":10861,"o":292.81,"t":"2025-07-23T04:00:00Z","v":379001,"vw":292.26327},{"c":287.41,"h":291.96,"l":287.33,"n":9867,"o":291.68,"t":"2025-07-24T04:00:00Z","v":328096,"vw":288.084554},{"c":287.06,"h":287.75,"l":284.76,"n":9803,"o":287.6,"t":"2025-07-25T04:00:00Z","v":310194,"vw":286.72549},{"c":283.16,"h":289.89,"l":283.085,"n":12493,"o":286.05,"t":"2025-07-28T04:00:00Z","v":365064,"vw":284.782309},{"c":290.67,"h":291.47,"l":282.5,"n":16314,"o":283.07,"t":"2025-07-29T04:00:00Z","v":657570,"vw":288.789222},{"c":268.46,"h":285.28,"l":266.98,"n":44203,"o":284.86,"t":"2025-07-30T04:00:00Z","v":2675568,"vw":272.772323},{"c":260.18,"h":267.06,"l":258.8,"n":31554,"o":265.05,"t":"2025-07-31T04:00:00Z","v":1256368,"vw":261.321305},{"c":256.72,"h":264.22,"l":253.22,"n":23741,"o":264.22,"t":"2025-08-01T04:00:00Z","v":830760,"vw":256.872889},{"c":254.55,"h":258.64,"l":254.37,"n":17840,"o":255.54,"t":"2025-08-04T04:00:00Z","v":723537,"vw":255.426145},{"c":257.36,"h":260.915,"l":254.81,"n":17193,"o":255.45,"t":"2025-08-05T04:00:00Z","v":761267,"vw":258.023201},{"c":254.52,"h":258.81,"l":253.25,"n":19323,"o":257.69,"t":"2025-08-06T04:00:00Z","v":889295,"vw":254.941985},{"c":257.02,"h":258.535,"l":254.31,"n":15121,"o":255.72,"t":"2025-08-07T04:00:00Z","v":581443,"vw":257.03108},{"c":254.59,"h":258.16,"l":253.96,"n":11776,"o":258.16,"t":"2025-08-08T04:00:00Z","v":367413,"vw":254.893662},{"c":252.08,"h":256,"l":251.14,"n":13206,"o":253.29,"t":"2025-08-11T04:00:00Z","v":437271,"vw":252.309896},{"c":253.99,"h":254.295,"l":250.81,"n":11929,"o":252.98,"t":"2025-08-12T04:00:00Z","v":382793,"vw":253.371824},{"c":258.73,"h":259.23,"l":253.31,"n":13172,"o":255.2,"t":"2025-08-13T04:00:00Z","v":382531,"vw":257.471296},{"c":256.2,"h":258.28,"l":253.5,"n":10666,"o":255.59,"t":"2025-08-14T04:00:00Z","v":370208,"vw":255.761108},{"c":259.38,"h":259.59,"l":255.2429,"n":10085,"o":255.89,"t":"2025-08-15T04:00:00Z","v":378401,"vw":258.489583},{"c":256.46,"h":259.91,"l":256.46,"n":11254,"o":259.43,"t":"2025-08-18T04:00:00Z","v":508302,"vw":257.319195},{"c":262.36,"h":262.67,"l":256.975,"n":14395,"o":258.27,"t":"2025-08-19T04:00:00Z","v":680641,"vw":260.805275},{"c":262.04,"h":266.81,"l":262.04,"n":15577,"o":262.36,"t":"2025-08-20T04:00:00Z","v":612661,"vw":263.143242},{"c":262.76,"h":263.24,"l":260.07,"n":10445,"o":260.1,"t":"2025-08-21T04:00:00Z","v":359693,"vw":262.397772},{"c":266.75,"h":268.7,"l":264.23,"n":11358,"o":264.23,"t":"2025-08-22T04:00:00Z","v":394420,"vw":266.765537},{"c":265.46,"h":266.67,"l":263.29,"n":8595,"o":265.75,"t":"2025-08-25T04:00:00Z","v":274796,"vw":265.207979},{"c":264.77,"h":267.08,"l":264.4,"n":10430,"o":266.29,"t":"2025-08-26T04:00:00Z","v":364915,"vw":264.951838},{"c":267.62,"h":268.08,"l":264.15,"n":10055,"o":264.15,"t":"2025-08-27T04:00:00Z","v":351619,"vw":267.187377},{"c":267.91,"h":268.23,"l":264.79,"n":10199,"o":266.27,"t":"2025-08-28T04:00:00Z","v":322311,"vw":267.257949},{"c":270.21,"h":270.68,"l":267.37,"n":10703,"o":267.37,"t":"2025-08-29T04:00:00Z","v":388658,"vw":270.139842},{"c":260.6,"h":268.355,"l":260.24,"n":13090,"o":268.26,"t":"2025-09-02T04:00:00Z","v":384156,"vw":261.568545},{"c":261.51,"h":262.185,"l":259.5,"n":11995,"o":259.5,"t":"2025-09-03T04:00:00Z","v":385480,"vw":261.176667},{"c":264.5,"h":264.56,"l":258.82,"n":14073,"o":263.25,"t":"2025-09-04T04:00:00Z","v":435810,"vw":262.944858},{"c":268.12,"h":269.885,"l":264.75,"n":13895,"o":265.89,"t":"2025-09-05T04:00:00Z","v":418174,"vw":268.072169},{"c":265.71,"h":266.59,"l":264.16,"n":11764,"o":265.28,"t":"2025-09-08T04:00:00Z","v":319123,"vw":265.70985},{"c":268.86,"h":269.14,"l":265.06,"n":9865,"o":265.19,"t":"2025-09-09T04:00:00Z","v":256432,"vw":268.001299},{"c":263.64,"h":270.365,"l":263.475,"n":10396,"o":268.62,"t":"2025-09-10T04:00:00Z","v":276006,"vw":264.602455},{"c":268.81,"h":269.52,"l":263,"n":10029,"o":263.53,"t":"2025-09-11T04:00:00Z","v":287954,"vw":267.999311},{"c":267.09,"h":270.13,"l":266.03,"n":8733,"o":269.38,"t":"2025-09-12T04:00:00Z","v":259285,"vw":267.473472},{"c":264.63,"h":267.285,"l":264.33,"n":12444,"o":267.1,"t":"2025-09-15T04:00:00Z","v":740539,"vw":264.946039},{"c":265.55,"h":266.89,"l":264,"n":14051,"o":265.38,"t":"2025-09-16T04:00:00Z","v":496676,"vw":265.567904},{"c":266.23,"h":270.84,"l":265.28,"n":10621,"o":265.63,"t":"2025-09-17T04:00:00Z","v":379292,"vw":266.782504},{"c":268.63,"h":269.605,"l":265.35,"n":12274,"o":266.53,"t":"2025-09-18T04:00:00Z","v":385045,"vw":268.289163},{"c":267.55,"h":269.92,"l":267.16,"n":12448,"o":268.08,"t":"2025-09-19T04:00:00Z","v":858674,"vw":267.854216},{"c":266.39,"h":267.22,"l":264.1475,"n":12305,"o":266.79,"t":"2025-09-22T04:00:00Z","v":366150,"vw":266.079764},{"c":267.84,"h":268.64,"l":266,"n":8525,"o":267.52,"t":"2025-09-23T04:00:00Z","v":263324,"vw":267.729017},{"c":264.59,"h":269,"l":264.23,"n":7786,"o":268.73,"t":"2025-09-24T04:00:00Z","v":286711,"vw":265.029836},{"c":263.66,"h":265.465,"l":263.2,"n":10986,"o":264.46,"t":"2025-09-25T04:00:00Z","v":430945,"vw":263.842878},{"c":267.8,"h":268.04,"l":263.67,"n":10870,"o":264.54,"t":"2025-09-26T04:00:00Z","v":321332,"vw":267.280733},{"c":266.22,"h":268.53,"l":264.795,"n":12410,"o":264.82,"t":"2025-09-29T04:00:00Z","v":446025,"vw":266.401221},{"c":267.66,"h":268.22,"l":262.33,"n":11309,"o":262.49,"t":"2025-09-30T04:00:00Z","v":358856,"vw":267.01971},{"c":266.59,"h":270.49,"l":265.37,"n":13548,"o":268.66,"t":"2025-10-01T04:00:00Z","v":381172,"vw":267.263746},{"c":263.88,"h":267.66,"l":263.35,"n":13168,"o":265.86,"t":"2025-10-02T04:00:00Z","v":403876,"vw":264.372476},{"c":264.47,"h":267.33,"l":264.25,"n":9342,"o":264.66,"t":"2025-10-03T04:00:00Z","v":311276,"vw":265.101324},{"c":261.34,"h":264.665,"l":260.42,"n":10452,"o":264.47,"t":"2025-10-06T04:00:00Z","v":357421,"vw":261.650566},{"c":262.08,"h":264.67,"l":260.245,"n":10344,"o":261.5,"t":"2025-10-07T04:00:00Z","v":243324,"vw":262.330334},{"c":262.11,"h":263.335,"l":260.4,"n":11047,"o":260.97,"t":"2025-10-08T04:00:00Z","v":241876,"vw":262.087969},{"c":259.05,"h":263.41,"l":258.32,"n":12869,"o":263.18,"t":"2025-10-09T04:00:00Z","v":304500,"vw":259.609836},{"c":255.86,"h":260.09,"l":254.56,"n":17531,"o":259.22,"t":"2025-10-10T04:00:00Z","v":507278,"vw":256.527776},{"c":257.58,"h":258.82,"l":255.86,"n":11753,"o":255.86,"t":"2025-10-13T04:00:00Z","v":363228,"vw":257.417588},{"c":259.37,"h":259.4583,"l":255.715,"n":14734,"o":257.33,"t":"2025-10-14T04:00:00Z","v":525204,"vw":258.135712},{"c":257.15,"h":263.0599,"l":255.43,"n":17207,"o":259.69,"t":"2025-10-15T04:00:00Z","v":739134,"vw":259.072432},{"c":257.6,"h":258.69,"l":254.42,"n":16690,"o":257.56,"t":"2025-10-16T04:00:00Z","v":610622,"vw":257.355271},{"c":259.62,"h":260.12,"l":256.2012,"n":13202,"o":258.08,"t":"2025-10-17T04:00:00Z","v":522637,"vw":259.031798},{"c":260.8,"h":261.805,"l":258.8,"n":11888,"o":260.41,"t":"2025-10-20T04:00:00Z","v":377080,"vw":260.90106},{"c":261.98,"h":263.875,"l":260.68,"n":12533,"o":261.29,"t":"2025-10-21T04:00:00Z","v":472150,"vw":262.164441},{"c":264.22,"h":265,"l":261.01,"n":13791,"o":262.46,"t":"2025-10-22T04:00:00Z","v":703298,"vw":264.000394},{"c":263.76,"h":266.58,"l":260.61,"n":14232,"o":265.61,"t":"2025-10-23T04:00:00Z","v":388835,"vw":263.419481},{"c":264.66,"h":265.88,"l":263.76,"n":8514,"o":264.39,"t":"2025-10-24T04:00:00Z","v":306320,"vw":264.880869},{"c":262.32,"h":264.62,"l":261.6549,"n":11340,"o":264.62,"t":"2025-10-27T04:00:00Z","v":434114,"vw":262.7605},{"c":256.15,"h":262.86,"l":255.75,"n":14305,"o":261.02,"t":"2025-10-28T04:00:00Z","v":510127,"vw":257.578299},{"c":247.18,"h":254.74,"l":246.62,"n":19527,"o":253.87,"t":"2025-10-29T04:00:00Z","v":856992,"vw":249.083373},{"c":249.82,"h":255.4,"l":243.25,"n":28174,"o":250.16,"t":"2025-10-30T04:00:00Z","v":1097303,"vw":248.967484},{"c":251.77,"h":257.17,"l":248.17,"n":17795,"o":249.51,"t":"2025-10-31T04:00:00Z","v":861218,"vw":252.692023},{"c":254.32,"h":254.65,"l":247.4,"n":19286,"o":248.28,"t":"2025-11-03T05:00:00Z","v":620016,"vw":252.846162},{"c":256.56,"h":256.85,"l":252.045,"n":14454,"o":253.84,"t":"2025-11-04T05:00:00Z","v":563784,"vw":255.150026},{"c":260.36,"h":261.51,"l":255.94,"n":17965,"o":257,"t":"2025-11-05T05:00:00Z","v":552845,"vw":259.962541},{"c":256.26,"h":260.58,"l":256.14,"n":13647,"o":259.98,"t":"2025-11-06T05:00:00Z","v":431268,"vw":257.149384},{"c":260.42,"h":260.42,"l":256.145,"n":13747,"o":256.97,"t":"2025-11-07T05:00:00Z","v":644701,"vw":259.358099},{"c":260.15,"h":261.51,"l":256.01,"n":13487,"o":259.21,"t":"2025-11-10T05:00:00Z","v":451188,"vw":259.854914},{"c":261.71,"h":263.1306,"l":259.41,"n":11110,"o":261.09,"t":"2025-11-11T05:00:00Z","v":328623,"vw":261.675339},{"c":254.97,"h":262.12,"l":253.94,"n":21327,"o":260.1,"t":"2025-11-12T05:00:00Z","v":911798,"vw":256.116153},{"c":253.61,"h":255.91,"l":252.02,"n":19654,"o":252.45,"t":"2025-11-13T05:00:00Z","v":524411,"vw":254.146478},{"c":254.59,"h":256.97,"l":252.33,"n":14529,"o":253.85,"t":"2025-11-14T05:00:00Z","v":398240,"vw":254.478767},{"c":252.29,"h":255.82,"l":251.655,"n":13148,"o":255.74,"t":"2025-11-17T05:00:00Z","v":385944,"vw":252.907608},{"c":253.58,"h":255.05,"l":251.14,"n":11533,"o":253.05,"t":"2025-11-18T05:00:00Z","v":310961,"vw":253.449289},{"c":254.63,"h":255.94,"l":251.45,"n":9885,"o":254.41,"t":"2025-11-19T05:00:00Z","v":251995,"vw":254.663495},{"c":255.73,"h":258.61,"l":254.98,"n":12997,"o":257.12,"t":"2025-11-20T05:00:00Z","v":457375,"vw":256.199975},{"c":261.2,"h":262.17,"l":256.1,"n":13613,"o":256.1,"t":"2025-11-21T05:00:00Z","v":392201,"vw":260.135141},{"c":260.25,"h":262.1,"l":259.1,"n":12187,"o":260.76,"t":"2025-11-24T05:00:00Z","v":492045,"vw":260.529719},{"c":261.16,"h":263.5919,"l":259.75,"n":13737,"o":260.16,"t":"2025-11-25T05:00:00Z","v":383686,"vw":261.867417},{"c":262.12,"h":263.7726,"l":259.65,"n":11179,"o":259.65,"t":"2025-11-26T05:00:00Z","v":264436,"vw":262.457489},{"c":263.62,"h":264.7,"l":261.165,"n":6439,"o":261.84,"t":"2025-11-28T05:00:00Z","v":142150,"vw":263.426055},{"c":260.24,"h":263.905,"l":260.06,"n":14389,"o":261.43,"t":"2025-12-01T05:00:00Z","v":458847,"vw":261.502252},{"c":260.73,"h":261.71,"l":258.24,"n":14398,"o":260.54,"t":"2025-12-02T05:00:00Z","v":438051,"vw":259.856454},{"c":259.78,"h":262.87,"l":259.57,"n":15168,"o":260.33,"t":"2025-12-03T05:00:00Z","v":459692,"vw":260.421191},{"c":257.57,"h":262.1,"l":257.16,"n":13832,"o":259.98,"t":"2025-12-04T05:00:00Z","v":396523,"vw":258.322119},{"c":255.37,"h":258.78,"l":255,"n":10695,"o":256.79,"t":"2025-12-05T05:00:00Z","v":314333,"vw":255.978105},{"c":252.22,"h":255.7,"l":252.01,"n":15162,"o":255.4,"t":"2025-12-08T05:00:00Z","v":412674,"vw":252.815674},{"c":252.2,"h":255.58,"l":250.78,"n":16218,"o":253.41,"t":"2025-12-09T05:00:00Z","v":486324,"vw":252.272923},{"c":255.21,"h":257.23,"l":252.4,"n":16825,"o":252.4,"t":"2025-12-10T05:00:00Z","v":635248,"vw":255.177435},{"c":258.13,"h":259.005,"l":255.25,"n":16274,"o":256.64,"t":"2025-12-11T05:00:00Z","v":480836,"vw":257.826874},{"c":257.62,"h":261.25,"l":257.595,"n":19337,"o":259.66,"t":"2025-12-12T05:00:00Z","v":763445,"vw":258.109993},{"c":259.26,"h":260.155,"l":257.375,"n":16165,"o":259.2,"t":"2025-12-15T05:00:00Z","v":614198,"vw":259.114495},{"c":255.44,"h":259.07,"l":252.56,"n":17927,"o":258.25,"t":"2025-12-16T05:00:00Z","v":626501,"vw":255.233512},{"c":262.45,"h":264.12,"l":255.415,"n":15835,"o":255.58,"t":"2025-12-17T05:00:00Z","v":542419,"vw":262.229765},{"c":261.07,"h":263.57,"l":260.44,"n":13690,"o":263.57,"t":"2025-12-18T05:00:00Z","v":489834,"vw":261.205733},{"c":257.39,"h":260.92,"l":257.37,"n":14102,"o":260.03,"t":"2025-12-19T05:00:00Z","v":1207586,"vw":258.066261},{"c":260.84,"h":261.855,"l":256.09,"n":13495,"o":257,"t":"2025-12-22T05:00:00Z","v":810812,"vw":260.450975},{"c":259.69,"h":261.13,"l":257.765,"n":10199,"o":261.13,"t":"2025-12-23T05:00:00Z","v":291538,"vw":259.379523},{"c":261.12,"h":262.2,"l":259.49,"n":6701,"o":260.6,"t":"2025-12-24T05:00:00Z","v":167297,"vw":261.232624},{"c":262.16,"h":262.22,"l":259.91,"n":8402,"o":260.87,"t":"2025-12-26T05:00:00Z","v":265321,"vw":261.59663},{"c":262.99,"h":263.46,"l":261.65,"n":11473,"o":263.3,"t":"2025-12-29T05:00:00Z","v":242202,"vw":262.805365},{"c":263.92,"h":264.48,"l":262.6425,"n":10282,"o":262.99,"t":"2025-12-30T05:00:00Z","v":268302,"vw":263.759496},{"c":261.68,"h":264.39,"l":261.4768,"n":11049,"o":264.08,"t":"2025-12-31T05:00:00Z","v":414682,"vw":262.083938},{"c":256.89,"h":260.46,"l":254.93,"n":13770,"o":259.02,"t":"2026-01-02T05:00:00Z","v":540625,"vw":256.740705},{"c":253.06,"h":256.45,"l":252.2,"n":23272,"o":255.5,"t":"2026-01-05T05:00:00Z","v":748356,"vw":253.540475},{"c":256.61,"h":257.64,"l":251.61,"n":22816,"o":251.99,"t":"2026-01-06T05:00:00Z","v":694983,"vw":256.141732},{"c":251.06,"h":258.9,"l":249.76,"n":24786,"o":258.05,"t":"2026-01-07T05:00:00Z","v":767844,"vw":252.315251},{"c":256.95,"h":258.92,"l":249.66,"n":18478,"o":249.66,"t":"2026-01-08T05:00:00Z","v":470862,"vw":256.396595},{"c":251.02,"h":257.26,"l":248.57,"n":23168,"o":255.31,"t":"2026-01-09T05:00:00Z","v":806839,"vw":251.058495},{"c":250.09,"h":253.33,"l":249.2,"n":21100,"o":251.43,"t":"2026-01-12T05:00:00Z","v":665657,"vw":250.344096},{"c":249.92,"h":251,"l":247.69,"n":17485,"o":250.09,"t":"2026-01-13T05:00:00Z","v":590693,"vw":249.943056},{"c":253.18,"h":254.4,"l":249.69,"n":19520,"o":249.69,"t":"2026-01-14T05:00:00Z","v":635033,"vw":252.368125},{"c":253.52,"h":255.03,"l":252.65,"n":15255,"o":254.43,"t":"2026-01-15T05:00:00Z","v":409849,"vw":253.736633},{"c":258.27,"h":259.34,"l":252.55,"n":16223,"o":253.22,"t":"2026-01-16T05:00:00Z","v":565950,"vw":257.29378},{"c":256.25,"h":257.1,"l":253.58,"n":23541,"o":254.37,"t":"2026-01-20T05:00:00Z","v":678299,"vw":255.86845},{"c":257.24,"h":258.89,"l":254.265,"n":20265,"o":257.55,"t":"2026-01-21T05:00:00Z","v":597875,"vw":256.772546},{"c":252.95,"h":259.48,"l":252.785,"n":16630,"o":257.03,"t":"2026-01-22T05:00:00Z","v":547443,"vw":253.834358},{"c":254.08,"h":254.98,"l":251.21,"n":18319,"o":254.29,"t":"2026-01-23T05:00:00Z","v":589605,"vw":254.119594},{"c":252.93,"h":255.44,"l":251.66,"n":16654,"o":255.44,"t":"2026-01-26T05:00:00Z","v":447966,"vw":252.919317},{"c":251.73,"h":254.17,"l":251.71,"n":14047,"o":252.1,"t":"2026-01-27T05:00:00Z","v":432586,"vw":252.406603},{"c":245.48,"h":253.08,"l":244.63,"n":20580,"o":252.26,"t":"2026-01-28T05:00:00Z","v":542609,"vw":247.410257},{"c":249.88,"h":250.55,"l":246.05,"n":19502,"o":247.75,"t":"2026-01-29T05:00:00Z","v":565285,"vw":249.327099},{"c":251.87,"h":252.96,"l":246.12,"n":16871,"o":252.37,"t":"2026-01-30T05:00:00Z","v":678255,"vw":251.314538},{"c":248.46,"h":252.19,"l":248.41,"n":15838,"o":252.05,"t":"2026-02-02T05:00:00Z","v":459915,"vw":249.083715},{"c":247.59,"h":251.1,"l":245.7,"n":16207,"o":247.8,"t":"2026-02-03T05:00:00Z","v":598828,"vw":247.362841},{"c":252.57,"h":254.08,"l":247.98,"n":23840,"o":248.14,"t":"2026-02-04T05:00:00Z","v":779962,"vw":252.651231},{"c":251.49,"h":253.245,"l":246.99,"n":32583,"o":250.01,"t":"2026-02-05T05:00:00Z","v":1206037,"vw":250.688069},{"c":258.06,"h":258.74,"l":251.5,"n":22206,"o":251.5,"t":"2026-02-06T05:00:00Z","v":947087,"vw":256.532},{"c":257.8,"h":259.23,"l":255.56,"n":15041,"o":256.77,"t":"2026-02-09T05:00:00Z","v":419186,"vw":257.93982},{"c":262.51,"h":263.07,"l":257.615,"n":18274,"o":258.44,"t":"2026-02-10T05:00:00Z","v":515345,"vw":261.80985},{"c":261.41,"h":266.49,"l":260.75,"n":15808,"o":262.98,"t":"2026-02-11T05:00:00Z","v":514216,"vw":262.907474},{"c":251.36,"h":264.5,"l":249.46,"n":27812,"o":264.5,"t":"2026-02-12T05:00:00Z","v":821879,"vw":253.071883},{"c":251.16,"h":254.36,"l":250.01,"n":16696,"o":252.14,"t":"2026-02-13T05:00:00Z","v":509954,"vw":251.92569},{"c":253.35,"h":254.17,"l":249.99,"n":16105,"o":252.7,"t":"2026-02-17T05:00:00Z","v":431972,"vw":252.469422},{"c":256.18,"h":256.66,"l":251.76,"n":16184,"o":253.3,"t":"2026-02-18T05:00:00Z","v":383322,"vw":255.911461},{"c":254.43,"h":257,"l":252.36,"n":10405,"o":254.68,"t":"2026-02-19T05:00:00Z","v":254306,"vw":253.988522},{"c":254.52,"h":256.535,"l":253.425,"n":12914,"o":255.9,"t":"2026-02-20T05:00:00Z","v":528584,"vw":254.713743},{"c":255.33,"h":258.905,"l":253.6,"n":19654,"o":254.95,"t":"2026-02-23T05:00:00Z","v":560122,"vw":255.527337},{"c":258.4,"h":258.895,"l":253.36,"n":14670,"o":255.14,"t":"2026-02-24T05:00:00Z","v":344424,"vw":257.645873},{"c":259.93,"h":260.34,"l":256.27,"n":18809,"o":257.93,"t":"2026-02-25T05:00:00Z","v":518409,"vw":259.285808},{"c":262.74,"h":263.94,"l":260,"n":15173,"o":260.66,"t":"2026-02-26T05:00:00Z","v":421924,"vw":262.583882},{"c":255.11,"h":260.59,"l":253.36,"n":23414,"o":259.83,"t":"2026-02-27T05:00:00Z","v":901013,"vw":255.759961},{"c":256.03,"h":257.24,"l":252.03,"n":17112,"o":252.03,"t":"2026-03-02T05:00:00Z","v":488492,"vw":255.651821},{"c":255.5,"h":256.56,"l":248.86,"n":13415,"o":251.79,"t":"2026-03-03T05:00:00Z","v":350046,"vw":254.484188},{"c":256.07,"h":256.54,"l":252.55,"n":13267,"o":253.52,"t":"2026-03-04T05:00:00Z","v":360575,"vw":255.590984},{"c":258.24,"h":258.48,"l":253.42,"n":15107,"o":253.85,"t":"2026-03-05T05:00:00Z","v":404526,"vw":257.594691},{"c":255.13,"h":256.25,"l":250.51,"n":17516,"o":255.95,"t":"2026-03-06T05:00:00Z","v":324725,"vw":254.478275},{"c":255.34,"h":256.65,"l":249.01,"n":20965,"o":252.99,"t":"2026-03-09T04:00:00Z","v":650592,"vw":254.009176},{"c":254.29,"h":257.2,"l":251.145,"n":18085,"o":253.87,"t":"2026-03-10T04:00:00Z","v":554206,"vw":254.574865},{"c":250.22,"h":253.14,"l":247.77,"n":18639,"o":251.69,"t":"2026-03-11T04:00:00Z","v":604958,"vw":249.822553},{"c":251.38,"h":254.16,"l":248.505,"n":15682,"o":248.94,"t":"2026-03-12T04:00:00Z","v":485974,"vw":251.737956},{"c":249.95,"h":255.24,"l":249.12,"n":13968,"o":255.01,"t":"2026-03-13T04:00:00Z","v":516283,"vw":250.485004},{"c":249.1,"h":254.37,"l":248.11,"n":17320,"o":252.64,"t":"2026-03-16T04:00:00Z","v":454838,"vw":249.687726},{"c":251.06,"h":252.36,"l":249.42,"n":13254,"o":251.12,"t":"2026-03-17T04:00:00Z","v":341292,"vw":251.23555},{"c":246.7,"h":250.27,"l":246.29,"n":15063,"o":249.29,"t":"2026-03-18T04:00:00Z","v":448569,"vw":247.227381},{"c":246.28,"h":248.29,"l":245.42,"n":17511,"o":246.18,"t":"2026-03-19T04:00:00Z","v":507468,"vw":246.586444},{"c":240.19,"h":247.39,"l":239.99,"n":17860,"o":246.47,"t":"2026-03-20T04:00:00Z","v":879081,"vw":241.846527},{"c":242.58,"h":247.68,"l":242.28,"n":19527,"o":244.51,"t":"2026-03-23T04:00:00Z","v":806909,"vw":244.237828},{"c":243.5,"h":245.46,"l":239.96,"n":11526,"o":240.98,"t":"2026-03-24T04:00:00Z","v":302248,"vw":243.648586},{"c":242.14,"h":245.595,"l":241.53,"n":15166,"o":244.95,"t":"2026-03-25T04:00:00Z","v":606091,"vw":242.927429},{"c":243.71,"h":245.2,"l":241.42,"n":14130,"o":241.42,"t":"2026-03-26T04:00:00Z","v":537883,"vw":243.891062},{"c":239.61,"h":244.3,"l":238.46,"n":19473,"o":244.3,"t":"2026-03-27T04:00:00Z","v":483989,"vw":240.186827},{"c":242.61,"h":244.75,"l":240.73,"n":17253,"o":241.95,"t":"2026-03-30T04:00:00Z","v":466383,"vw":242.689893},{"c":242,"h":244.42,"l":239.74,"n":18621,"o":243.73,"t":"2026-03-31T04:00:00Z","v":665445,"vw":241.930281},{"c":243.08,"h":244.48,"l":240.54,"n":17157,"o":241.22,"t":"2026-04-01T04:00:00Z","v":407291,"vw":243.393377},{"c":247.34,"h":248.39,"l":240.875,"n":14603,"o":241.83,"t":"2026-04-02T04:00:00Z","v":483508,"vw":246.902268},{"c":247.71,"h":249.02,"l":245.74,"n":11351,"o":246.23,"t":"2026-04-06T04:00:00Z","v":266290,"vw":247.874549},{"c":248.3,"h":250.25,"l":247.39,"n":11284,"o":247.45,"t":"2026-04-07T04:00:00Z","v":290397,"vw":248.986822},{"c":251.9,"h":254.14,"l":250.05,"n":18907,"o":252,"t":"2026-04-08T04:00:00Z","v":566325,"vw":252.228354},{"c":250.03,"h":252.13,"l":249.4,"n":14327,"o":250.44,"t":"2026-04-09T04:00:00Z","v":395056,"vw":250.526363},{"c":250.07,"h":253.93,"l":249.29,"n":12829,"o":249.91,"t":"2026-04-10T04:00:00Z","v":437301,"vw":250.473927},{"c":248.95,"h":250.03,"l":246.355,"n":12694,"o":249.31,"t":"2026-04-13T04:00:00Z","v":388813,"vw":248.264247},{"c":251.42,"h":251.72,"l":248.16,"n":15834,"o":250.38,"t":"2026-04-14T04:00:00Z","v":494765,"vw":250.989032},{"c":251.71,"h":252.335,"l":249.17,"n":16044,"o":251.3,"t":"2026-04-15T04:00:00Z","v":376197,"vw":251.305116},{"c":248,"h":252.98,"l":246.9,"n":17080,"o":250,"t":"2026-04-16T04:00:00Z","v":424931,"vw":248.568417},{"c":254.97,"h":255.51,"l":248.56,"n":16396,"o":248.76,"t":"2026-04-17T04:00:00Z","v":462719,"vw":254.344512},{"c":258.54,"h":258.81,"l":252.98,"n":13272,"o":252.98,"t":"2026-04-20T04:00:00Z","v":301237,"vw":257.719401},{"c":253.16,"h":258.975,"l":253.15,"n":13061,"o":257.98,"t":"2026-04-21T04:00:00Z","v":304077,"vw":254.294399},{"c":252.19,"h":254.86,"l":250.6,"n":11583,"o":254.08,"t":"2026-04-22T04:00:00Z","v":306593,"vw":252.134222},{"c":255.06,"h":256.23,"l":252.78,"n":14114,"o":253.03,"t":"2026-04-23T04:00:00Z","v":356663,"vw":254.68093},{"c":255.37,"h":256.22,"l":253.2,"n":13661,"o":255.2,"t":"2026-04-24T04:00:00Z","v":379031,"vw":255.251597},{"c":256.83,"h":258.95,"l":255.4,"n":16150,"o":255.49,"t":"2026-04-27T04:00:00Z","v":570391,"vw":257.197223},{"c":267.88,"h":269.37,"l":259.05,"n":26377,"o":260.29,"t":"2026-04-28T04:00:00Z","v":719112,"vw":266.459392},{"c":264.92,"h":270.35,"l":259.365,"n":29301,"o":269.33,"t":"2026-04-29T04:00:00Z","v":1016264,"vw":264.70225},{"c":263.21,"h":267.96,"l":260.12,"n":25098,"o":265.78,"t":"2026-04-30T04:00:00Z","v":734076,"vw":262.923214},{"c":263.35,"h":265.245,"l":258.49,"n":16220,"o":263.32,"t":"2026-05-01T04:00:00Z","v":409038,"vw":263.182052},{"c":264.67,"h":267.87,"l":262.01,"n":14125,"o":266.46,"t":"2026-05-04T04:00:00Z","v":355082,"vw":264.769417},{"c":266.69,"h":268.53,"l":264.17,"n":10340,"o":265.09,"t":"2026-05-05T04:00:00Z","v":251926,"vw":266.774758},{"c":267.26,"h":269.62,"l":266.7,"n":11136,"o":267.68,"t":"2026-05-06T04:00:00Z","v":322948,"vw":267.544683},{"c":267.37,"h":268.826,"l":264.48,"n":11741,"o":267.09,"t":"2026-05-07T04:00:00Z","v":408532,"vw":267.370972},{"c":263.55,"h":267.39,"l":263.49,"n":13047,"o":267.25,"t":"2026-05-08T04:00:00Z","v":381711,"vw":264.388225},{"c":268.77,"h":269.22,"l":264.98,"n":14395,"o":265.62,"t":"2026-05-11T04:00:00Z","v":411706,"vw":267.910569},{"c":268.64,"h":270.18,"l":265.6334,"n":11816,"o":270.18,"t":"2026-05-12T04:00:00Z","v":329228,"vw":268.342936},{"c":271.94,"h":271.96,"l":265.68,"n":16781,"o":267.26,"t":"2026-05-13T04:00:00Z","v":427365,"vw":270.722391},{"c":268.53,"h":273,"l":268.155,"n":17236,"o":273,"t":"2026-05-14T04:00:00Z","v":634264,"vw":269.0603},{"c":267.06,"h":270.78,"l":265.22,"n":14648,"o":268.22,"t":"2026-05-15T04:00:00Z","v":835969,"vw":267.026793},{"c":272.24,"h":273.92,"l":268.31,"n":15968,"o":268.31,"t":"2026-05-18T04:00:00Z","v":532395,"vw":272.069878},{"c":272.63,"h":272.98,"l":268.8,"n":14262,"o":270.27,"t":"2026-05-19T04:00:00Z","v":496504,"vw":272.052873},{"c":275.03,"h":275.55,"l":271.48,"n":13534,"o":272.1,"t":"2026-05-20T04:00:00Z","v":472721,"vw":274.624115},{"c":273.8,"h":275.85,"l":268.04,"n":15725,"o":274.43,"t":"2026-05-21T04:00:00Z","v":566350,"vw":273.088171},{"c":276.7,"h":277.93,"l":273.45,"n":11710,"o":274.92,"t":"2026-05-22T04:00:00Z","v":368173,"vw":276.195318},{"c":277.25,"h":278.53,"l":274.55,"n":13127,"o":274.55,"t":"2026-05-26T04:00:00Z","v":410858,"vw":277.350827},{"c":276.83,"h":279.4999,"l":276.79,"n":13148,"o":277.54,"t":"2026-05-27T04:00:00Z","v":487205,"vw":277.742134},{"c":276.44,"h":276.845,"l":274.29,"n":14447,"o":276.67,"t":"2026-05-28T04:00:00Z","v":356451,"vw":276.255365},{"c":272.64,"h":278.12,"l":271.76,"n":13000,"o":275.89,"t":"2026-05-29T04:00:00Z","v":740040,"vw":272.992792},{"c":276.93,"h":280.735,"l":273.6,"n":18929,"o":274.29,"t":"2026-06-01T04:00:00Z","v":740255,"vw":277.882558},{"c":277.57,"h":280.1,"l":275.79,"n":12439,"o":280.1,"t":"2026-06-02T04:00:00Z","v":375771,"vw":277.167203},{"c":277.79,"h":280.25,"l":276.3,"n":12104,"o":276.3,"t":"2026-06-03T04:00:00Z","v":345404,"vw":278.378272},{"c":284.61,"h":284.64,"l":279.235,"n":13622,"o":281.18,"t":"2026-06-04T04:00:00Z","v":633302,"vw":283.329408},{"c":285.43,"h":288.31,"l":283.67,"n":14293,"o":283.67,"t":"2026-06-05T04:00:00Z","v":437358,"vw":285.995154},{"c":282,"h":287.89,"l":280.99,"n":16562,"o":287.89,"t":"2026-06-08T04:00:00Z","v":581002,"vw":282.468114},{"c":284.78,"h":285.63,"l":280.6,"n":16343,"o":282.54,"t":"2026-06-09T04:00:00Z","v":446970,"vw":284.116578},{"c":284.64,"h":287.64,"l":284.21,"n":13800,"o":286.29,"t":"2026-06-10T04:00:00Z","v":443585,"vw":285.382659},{"c":280.59,"h":286.7,"l":280.1,"n":14664,"o":284.28,"t":"2026-06-11T04:00:00Z","v":459143,"vw":281.977851},{"c":283.75,"h":284.07,"l":280.73,"n":13336,"o":281.27,"t":"2026-06-12T04:00:00Z","v":377344,"vw":283.357538},{"c":281.39,"h":285.1899,"l":280.325,"n":14587,"o":281.83,"t":"2026-06-15T04:00:00Z","v":414934,"vw":281.563409},{"c":280.56,"h":284.08,"l":279.2725,"n":13130,"o":282.19,"t":"2026-06-16T04:00:00Z","v":314836,"vw":280.791498},{"c":274.4,"h":281.435,"l":273.19,"n":12806,"o":280.23,"t":"2026-06-17T04:00:00Z","v":445884,"vw":275.197939},{"c":273.71,"h":277.6725,"l":273.53,"n":14240,"o":276.6,"t":"2026-06-18T04:00:00Z","v":1041054,"vw":274.5118},{"c":276.28,"h":277.42,"l":271.66,"n":12930,"o":273.52,"t":"2026-06-22T04:00:00Z","v":639122,"vw":275.996757},{"c":279.3,"h":279.9,"l":276.3901,"n":11453,"o":278.12,"t":"2026-06-23T04:00:00Z","v":353734,"vw":279.021257},{"c":281.65,"h":282.61,"l":275,"n":13977,"o":275.01,"t":"2026-06-24T04:00:00Z","v":403564,"vw":281.004302},{"c":285.57,"h":286.29,"l":281.99,"n":10611,"o":281.99,"t":"2026-06-25T04:00:00Z","v":329880,"vw":285.021731},{"c":295.34,"h":295.85,"l":288.3,"n":14389,"o":288.54,"t":"2026-06-26T04:00:00Z","v":630148,"vw":294.268908},{"c":295.93,"h":296.07,"l":292.83,"n":14481,"o":294.37,"t":"2026-06-29T04:00:00Z","v":523341,"vw":295.118739},{"c":291.59,"h":293.86,"l":288.65,"n":12892,"o":290.43,"t":"2026-06-30T04:00:00Z","v":413269,"vw":291.690804},{"c":295.18,"h":299.2899,"l":292.83,"n":13885,"o":293.27,"t":"2026-07-01T04:00:00Z","v":360231,"vw":295.932795},{"c":298.33,"h":298.36,"l":293.05,"n":11623,"o":293.05,"t":"2026-07-02T04:00:00Z","v":381577,"vw":297.562622},{"c":298,"h":300,"l":294.87,"n":12918,"o":300,"t":"2026-07-06T04:00:00Z","v":425131,"vw":297.690698},{"c":298.32,"h":303.345,"l":295.87,"n":14648,"o":300,"t":"2026-07-07T04:00:00Z","v":837438,"vw":300.09728},{"c":291.58,"h":297.17,"l":291.5175,"n":13459,"o":295.47,"t":"2026-07-08T04:00:00Z","v":489194,"vw":292.578244},{"c":291.12,"h":295.28,"l":290.83,"n":12999,"o":292.08,"t":"2026-07-09T04:00:00Z","v":411040,"vw":291.975067},{"c":293.55,"h":294.29,"l":291.115,"n":12216,"o":292.78,"t":"2026-07-10T04:00:00Z","v":464364,"vw":292.851184},{"c":297.48,"h":299.19,"l":294.805,"n":13185,"o":295.08,"t":"2026-07-13T04:00:00Z","v":480479,"vw":297.382597},{"c":298.13,"h":298.68,"l":295.885,"n":13658,"o":297.9,"t":"2026-07-14T04:00:00Z","v":537142,"vw":297.825157},{"c":292.79,"h":300.64,"l":292.45,"n":14593,"o":300.02,"t":"2026-07-15T04:00:00Z","v":447741,"vw":294.28697},{"c":297.42,"h":299.13,"l":293.4,"n":13841,"o":293.4,"t":"2026-07-16T04:00:00Z","v":558713,"vw":297.107216},{"c":292.93,"h":300,"l":291.04,"n":14260,"o":294.48,"t":"2026-07-17T04:00:00Z","v":421243,"vw":294.039733},{"c":293.83,"h":294.71,"l":291.345,"n":15029,"o":293.33,"t":"2026-07-20T04:00:00Z","v":493349,"vw":293.609793},{"c":294.01,"h":294.95,"l":290.9,"n":11035,"o":294,"t":"2026-07-21T04:00:00Z","v":383523,"vw":293.531977},{"c":293.07,"h":295.33,"l":292.18,"n":10349,"o":295.33,"t":"2026-07-22T04:00:00Z","v":306048,"vw":293.055272},{"c":293.2,"h":295.855,"l":291.31,"n":13435,"o":292.81,"t":"2026-07-23T04:00:00Z","v":439582,"vw":293.470991},{"c":293.46,"h":295.03,"l":292.19,"n":15704,"o":294.09,"t":"2026-07-24T04:00:00Z","v":513247,"vw":293.290341},{"c":290.68,"h":294.975,"l":290.16,"n":14035,"o":291.87,"t":"2026-07-27T04:00:00Z","v":357720,"vw":291.859902},{"c":294.52,"h":296.62,"l":289.015,"n":14570,"o":293.14,"t":"2026-07-28T04:00:00Z","v":689025,"vw":294.874035},{"c":296.8,"h":297.885,"l":294.56,"n":15170,"o":296.31,"t":"2026-07-29T04:00:00Z","v":499442,"vw":296.525218},{"c":281.86,"h":289.99,"l":280.43,"n":21362,"o":289.99,"t":"2026-07-30T04:00:00Z","v":794303,"vw":282.927229},{"c":284.14,"h":286.205,"l":279.32,"n":17097,"o":280.84,"t":"2026-07-31T04:00:00Z","v":819577,"vw":284.180866},{"c":285.88,"h":288.515,"l":284.24,"n":16249,"o":286.98,"t":"2026-08-03T04:00:00Z","v":546055,"vw":285.814827},{"c":287.21,"h":287.84,"l":282.15,"n":14165,"o":284.28,"t":"2026-08-04T04:00:00Z","v":594136,"vw":286.255112},{"c":288.04,"h":290.06,"l":285.43,"n":10843,"o":290.06,"t":"2026-08-05T04:00:00Z","v":259679,"vw":287.845414},{"c":285.12,"h":290.77,"l":284.43,"n":8328,"o":290,"t":"2026-08-06T04:00:00Z","v":212854,"vw":285.571532},{"c":288.1,"h":288.74,"l":281.81,"n":8513,"o":284.74,"t":"2026-08-07T04:00:00Z","v":241179,"vw":287.9023},{"c":283.21,"h":286.21,"l":281.53,"n":11601,"o":286.21,"t":"2026-08-10T04:00:00Z","v":290532,"vw":282.901969},{"c":282.46,"h":283.86,"l":281.485,"n":11901,"o":282.04,"t":"2026-08-11T04:00:00Z","v":318604,"vw":282.606903},{"c":281.27,"h":282.975,"l":279.91,"n":10508,"o":281.42,"t":"2026-08-12T04:00:00Z","v":252644,"vw":281.297788},{"c":287.39,"h":288.9275,"l":282.4,"n":10763,"o":282.4,"t":"2026-08-13T04:00:00Z","v":297406,"vw":287.306946},{"c":287.52,"h":289,"l":286.285,"n":12044,"o":287.32,"t":"2026-08-14T04:00:00Z","v":406705,"vw":287.503603},{"c":283.06,"h":287.24,"l":281.67,"n":11773,"o":286.54,"t":"2026-08-17T04:00:00Z","v":313488,"vw":283.269831},{"c":283.71,"h":286.78,"l":282.06,"n":15189,"o":282.06,"t":"2026-08-18T04:00:00Z","v":511513,"vw":284.969366},{"c":287.36,"h":288.2525,"l":284.555,"n":12572,"o":285.73,"t":"2026-08-19T04:00:00Z","v":319183,"vw":286.74415},{"c":287.71,"h":291.19,"l":287.71,"n":10047,"o":288.23,"t":"2026-08-20T04:00:00Z","v":297596,"vw":289.072055},{"c":289,"h":290,"l":286.58,"n":9558,"o":288.19,"t":"2026-08-21T04:00:00Z","v":254975,"vw":288.736028},{"c":293.61,"h":294.72,"l":289.675,"n":12777,"o":290.31,"t":"2026-08-24T04:00:00Z","v":360444,"vw":292.414274},{"c":292,"h":294.63,"l":290.2,"n":12936,"o":293.71,"t":"2026-08-25T04:00:00Z","v":459268,"vw":292.254163},{"c":288.17,"h":292.855,"l":287.92,"n":19047,"o":292.84,"t":"2026-08-26T04:00:00Z","v":811562,"vw":289.556491},{"c":280.76,"h":287.49,"l":280.7,"n":13833,"o":286.5,"t":"2026-08-27T04:00:00Z","v":497734,"vw":282.543456},{"c":284.03,"h":284.94,"l":279.9169,"n":15847,"o":282.41,"t":"2026-08-28T04:00:00Z","v":645978,"vw":281.630377},{"c":282.96,"h":283.73,"l":280.45,"n":11307,"o":282.02,"t":"2026-08-31T04:00:00Z","v":626877,"vw":282.69879},{"c":279,"h":284.835,"l":278.78,"n":15974,"o":282.31,"t":"2026-09-01T04:00:00Z","v":805022,"vw":279.827805},{"c":277.29,"h":280.19,"l":275,"n":21464,"o":280.19,"t":"2026-09-02T04:00:00Z","v":835877,"vw":277.197322},{"c":278.65,"h":279.55,"l":276.4101,"n":18116,"o":278.86,"t":"2026-09-03T04:00:00Z","v":609574,"vw":277.952606},{"c":278.61,"h":280.325,"l":275.68,"n":11994,"o":277.36,"t":"2026-09-04T04:00:00Z","v":418951,"vw":278.949754},{"c":277.41,"h":279.425,"l":276.54,"n":14565,"o":276.54,"t":"2026-09-08T04:00:00Z","v":541897,"vw":278.168425},{"c":274.37,"h":277.97,"l":272.36,"n":12586,"o":277.3,"t":"2026-09-09T04:00:00Z","v":373627,"vw":274.424413},{"c":271.37,"h":276.39,"l":270.45,"n":13862,"o":276.39,"t":"2026-09-10T04:00:00Z","v":515902,"vw":271.830647},{"c":272.91,"h":274.3099,"l":271.32,"n":11305,"o":272.84,"t":"2026-09-11T04:00:00Z","v":270207,"vw":272.990774},{"c":275.73,"h":276.02,"l":271.78,"n":10726,"o":274.72,"t":"2026-09-14T04:00:00Z","v":256593,"vw":274.753046},{"c":276.05,"h":276.47,"l":272.775,"n":9679,"o":274.96,"t":"2026-09-15T04:00:00Z","v":531204,"vw":275.707473},{"c":271.34,"h":277.49,"l":269.86,"n":11499,"o":275.83,"t":"2026-09-16T04:00:00Z","v":553794,"vw":272.04763},{"c":270.8,"h":273.975,"l":270.49,"n":12826,"o":272.72,"t":"2026-09-17T04:00:00Z","v":605618,"vw":271.287608},{"c":270.05,"h":272.11,"l":268.03,"n":11311,"o":269.84,"t":"2026-09-18T04:00:00Z","v":790634,"vw":270.120038},{"c":271.39,"h":271.67,"l":268.1659,"n":13950,"o":270.86,"t":"2026-09-21T04:00:00Z","v":464682,"vw":270.923361},{"c":274.76,"h":275.915,"l":270.84,"n":14086,"o":271.34,"t":"2026-09-22T04:00:00Z","v":567129,"vw":274.450504},{"c":273.47,"h":276.745,"l":273.14,"n":19546,"o":274.44,"t":"2026-09-23T04:00:00Z","v":989189,"vw":273.937702},{"c":271.65,"h":275.14,"l":271.05,"n":16661,"o":274.02,"t":"2026-09-24T04:00:00Z","v":842432,"vw":272.248602},{"c":271.61,"h":272.21,"l":269.59,"n":16767,"o":272.03,"t":"2026-09-25T04:00:00Z","v":565177,"vw":271.232347},{"c":273.01,"h":273.445,"l":269.57,"n":13597,"o":272.42,"t":"2026-09-28T04:00:00Z","v":464238,"vw":272.235967},{"c":273.93,"h":274.925,"l":270.49,"n":14822,"o":271.92,"t":"2026-09-29T04:00:00Z","v":453349,"vw":273.464929},{"c":269.39,"h":272.51,"l":268.755,"n":15997,"o":272.51,"t":"2026-09-30T04:00:00Z","v":715626,"vw":269.983414},{"c":269.51,"h":270.41,"l":266.355,"n":17547,"o":268.89,"t":"2026-10-01T04:00:00Z","v":586749,"vw":269.159015},{"c":268.65,"h":272.48,"l":267.915,"n":13757,"o":272.48,"t":"2026-10-02T04:00:00Z","v":466943,"vw":268.863565},{"c":271.93,"h":272.42,"l":265.915,"n":12479,"o":267.77,"t":"2026-10-05T04:00:00Z","v":437664,"vw":271.394166},{"c":272.49,"h":276.85,"l":271.5675,"n":15705,"o":272.37,"t":"2026-10-06T04:00:00Z","v":633586,"vw":273.970277},{"c":268.05,"h":272.39,"l":267.95,"n":10226,"o":270.56,"t":"2026-10-07T04:00:00Z","v":388770,"vw":268.689711},{"c":268.58,"h":270.26,"l":267.055,"n":15035,"o":268.18,"t":"2026-10-08T04:00:00Z","v":454631,"vw":268.69491},{"c":271.57,"h":273.86,"l":269.785,"n":14278,"o":270.65,"t":"2026-10-09T04:00:00Z","v":408700,"vw":271.932092},{"c":270.39,"h":273.52,"l":269.3,"n":12271,"o":273.52,"t":"2026-10-12T04:00:00Z","v":319254,"vw":270.652081},{"c":271.88,"h":273.19,"l":268.0668,"n":12379,"o":272.935,"t":"2026-10-13T04:00:00Z","v":425278,"vw":271.388151},{"c":269.37,"h":272.61,"l":268.53,"n":12128,"o":270.49,"t":"2026-10-14T04:00:00Z","v":358366,"vw":269.495773},{"c":269.66,"h":274.295,"l":269.25,"n":13117,"o":273.21,"t":"2026-10-15T04:00:00Z","v":427343,"vw":270.201402},{"c":269.43,"h":272.3,"l":267.9805,"n":16161,"o":270.37,"t":"2026-10-16T04:00:00Z","v":428859,"vw":269.581788},{"c":266.65,"h":269.045,"l":266.65,"n":11297,"o":267.86,"t":"2026-10-19T04:00:00Z","v":477006,"vw":267.293841},{"c":272.08,"h":272.985,"l":267.42,"n":11667,"o":267.42,"t":"2026-10-20T04:00:00Z","v":315585,"vw":271.828577},{"c":274.11,"h":275.29,"l":271.845,"n":11170,"o":273.45,"t":"2026-10-21T04:00:00Z","v":385090,"vw":274.122102},{"c":282.45,"h":282.87,"l":273.6,"n":14895,"o":273.6,"t":"2026-10-22T04:00:00Z","v":432126,"vw":281.61476}],"volatilityBars":[{"c":272.42,"h":272.42,"l":270.84,"n":215,"o":271.34,"t":"2026-09-22T13:30:00Z","v":8623,"vw":271.425169},{"c":272.235,"h":272.235,"l":271.42,"n":229,"o":272.13,"t":"2026-09-22T13:45:00Z","v":6217,"vw":271.948982},{"c":272.23,"h":272.455,"l":271.87,"n":357,"o":272.205,"t":"2026-09-22T14:00:00Z","v":8661,"vw":272.161031},{"c":272.45,"h":272.99,"l":272.14,"n":576,"o":272.78,"t":"2026-09-22T14:15:00Z","v":22574,"vw":272.507775},{"c":273.5,"h":273.66,"l":272.15,"n":240,"o":272.42,"t":"2026-09-22T14:30:00Z","v":6638,"vw":272.956666},{"c":273.255,"h":273.64,"l":273.08,"n":459,"o":273.43,"t":"2026-09-22T14:45:00Z","v":7750,"vw":273.4245},{"c":273.78,"h":273.78,"l":273.215,"n":369,"o":273.73,"t":"2026-09-22T15:00:00Z","v":6797,"vw":273.597037},{"c":273.94,"h":274.085,"l":273.57,"n":294,"o":273.77,"t":"2026-09-22T15:15:00Z","v":6468,"vw":273.795833},{"c":274.08,"h":274.08,"l":273.49,"n":372,"o":273.85,"t":"2026-09-22T15:30:00Z","v":8043,"vw":273.813963},{"c":274.7075,"h":274.86,"l":274.28,"n":297,"o":274.285,"t":"2026-09-22T15:45:00Z","v":5724,"vw":274.523397},{"c":274.89,"h":274.955,"l":274.705,"n":358,"o":274.71,"t":"2026-09-22T16:00:00Z","v":7163,"vw":274.782715},{"c":274.765,"h":274.81,"l":274.485,"n":334,"o":274.77,"t":"2026-09-22T16:15:00Z","v":7201,"vw":274.621667},{"c":274.83,"h":274.99,"l":274.78,"n":341,"o":274.845,"t":"2026-09-22T16:30:00Z","v":8504,"vw":274.881715},{"c":275.72,"h":275.7385,"l":274.78,"n":348,"o":274.78,"t":"2026-09-22T16:45:00Z","v":7178,"vw":275.392107},{"c":274.615,"h":275.915,"l":274.615,"n":446,"o":275.64,"t":"2026-09-22T17:00:00Z","v":12522,"vw":275.441769},{"c":275,"h":275.095,"l":274.72,"n":340,"o":274.77,"t":"2026-09-22T17:15:00Z","v":9158,"vw":274.956303},{"c":275.305,"h":275.46,"l":275.0075,"n":314,"o":275.12,"t":"2026-09-22T17:30:00Z","v":7372,"vw":275.310136},{"c":275.605,"h":275.7365,"l":275.185,"n":344,"o":275.215,"t":"2026-09-22T17:45:00Z","v":7152,"vw":275.455685},{"c":275.46,"h":275.89,"l":275.46,"n":533,"o":275.67,"t":"2026-09-22T18:00:00Z","v":12069,"vw":275.620002},{"c":275.3,"h":275.59,"l":275.191,"n":315,"o":275.49,"t":"2026-09-22T18:15:00Z","v":6395,"vw":275.448319},{"c":274.83,"h":275.39,"l":274.56,"n":385,"o":275.29,"t":"2026-09-22T18:30:00Z","v":7417,"vw":274.8795},{"c":274.785,"h":274.91,"l":274.54,"n":315,"o":274.55,"t":"2026-09-22T18:45:00Z","v":6616,"vw":274.745477},{"c":274.7,"h":274.955,"l":274.51,"n":423,"o":274.91,"t":"2026-09-22T19:00:00Z","v":11727,"vw":274.724625},{"c":274.81,"h":274.83,"l":274.4,"n":671,"o":274.655,"t":"2026-09-22T19:15:00Z","v":12663,"vw":274.600919},{"c":274.85,"h":275.07,"l":274.8,"n":680,"o":274.8,"t":"2026-09-22T19:30:00Z","v":14607,"vw":274.921791},{"c":274.66,"h":275.01,"l":274.43,"n":2201,"o":274.84,"t":"2026-09-22T19:45:00Z","v":64263,"vw":274.702822},{"c":274.76,"h":274.76,"l":274.66,"n":60,"o":274.66,"t":"2026-09-22T20:00:00Z","v":239452,"vw":274.759906},{"c":274.95,"h":275.95,"l":274.43,"n":329,"o":274.44,"t":"2026-09-23T13:30:00Z","v":20489,"vw":274.939492},{"c":275.05,"h":275.25,"l":274.15,"n":640,"o":274.72,"t":"2026-09-23T13:45:00Z","v":19393,"vw":274.783275},{"c":276.4114,"h":276.4114,"l":274.85,"n":491,"o":275.07,"t":"2026-09-23T14:00:00Z","v":12595,"vw":275.507482},{"c":276.085,"h":276.745,"l":275.82,"n":453,"o":276.2,"t":"2026-09-23T14:15:00Z","v":12210,"vw":276.326348},{"c":275.37,"h":276.21,"l":275.13,"n":465,"o":276.09,"t":"2026-09-23T14:30:00Z","v":14523,"vw":275.691108},{"c":275.2,"h":275.32,"l":274.83,"n":431,"o":275.3,"t":"2026-09-23T14:45:00Z","v":10310,"vw":275.044626},{"c":274.64,"h":275.265,"l":274.53,"n":507,"o":275.21,"t":"2026-09-23T15:00:00Z","v":13623,"vw":274.934137},{"c":274.065,"h":274.79,"l":274.04,"n":478,"o":274.755,"t":"2026-09-23T15:15:00Z","v":37624,"vw":274.279174},{"c":274.66,"h":274.66,"l":273.9,"n":571,"o":273.92,"t":"2026-09-23T15:30:00Z","v":27582,"vw":274.19686},{"c":274.95,"h":275.025,"l":274.25,"n":345,"o":274.585,"t":"2026-09-23T15:45:00Z","v":8262,"vw":274.617787},{"c":273.95,"h":274.87,"l":273.95,"n":428,"o":274.845,"t":"2026-09-23T16:00:00Z","v":14708,"vw":274.490276},{"c":273.79,"h":274.07,"l":273.42,"n":353,"o":274.0625,"t":"2026-09-23T16:15:00Z","v":8216,"vw":273.746736},{"c":274.06,"h":274.14,"l":273.56,"n":442,"o":274,"t":"2026-09-23T16:30:00Z","v":9715,"vw":273.958428},{"c":273.39,"h":274.06,"l":273.29,"n":438,"o":274.06,"t":"2026-09-23T16:45:00Z","v":12138,"vw":273.681039},{"c":273.645,"h":274,"l":273.14,"n":671,"o":273.38,"t":"2026-09-23T17:00:00Z","v":18356,"vw":273.554326},{"c":273.645,"h":273.645,"l":273.355,"n":426,"o":273.5,"t":"2026-09-23T17:15:00Z","v":10373,"vw":273.478998},{"c":273.905,"h":273.905,"l":273.58,"n":457,"o":273.635,"t":"2026-09-23T17:30:00Z","v":12358,"vw":273.712328},{"c":273.9,"h":273.97,"l":273.41,"n":508,"o":273.89,"t":"2026-09-23T17:45:00Z","v":13070,"vw":273.761481},{"c":273.975,"h":274.54,"l":273.9,"n":622,"o":273.9,"t":"2026-09-23T18:00:00Z","v":15470,"vw":274.152795},{"c":273.72,"h":273.905,"l":273.47,"n":511,"o":273.74,"t":"2026-09-23T18:15:00Z","v":13906,"vw":273.710163},{"c":273.8225,"h":274,"l":273.31,"n":651,"o":273.77,"t":"2026-09-23T18:30:00Z","v":15542,"vw":273.708976},{"c":273.43,"h":273.88,"l":273.425,"n":591,"o":273.825,"t":"2026-09-23T18:45:00Z","v":19383,"vw":273.729024},{"c":273.795,"h":273.875,"l":273.25,"n":820,"o":273.4125,"t":"2026-09-23T19:00:00Z","v":18306,"vw":273.607972},{"c":273.605,"h":273.89,"l":273.32,"n":949,"o":273.65,"t":"2026-09-23T19:15:00Z","v":25925,"vw":273.53044},{"c":274.33,"h":274.355,"l":273.66,"n":1565,"o":273.67,"t":"2026-09-23T19:30:00Z","v":59701,"vw":273.963075},{"c":273.47,"h":274.32,"l":273.28,"n":3767,"o":274.26,"t":"2026-09-23T19:45:00Z","v":140714,"vw":273.847142},{"c":273.47,"h":273.47,"l":273.47,"n":54,"o":273.47,"t":"2026-09-23T20:00:00Z","v":163698,"vw":273.47},{"c":273.47,"h":273.47,"l":273.47,"n":1,"o":273.47,"t":"2026-09-23T20:15:00Z","v":1443,"vw":273.47},{"c":273.865,"h":274.62,"l":273.26,"n":343,"o":274.02,"t":"2026-09-24T13:30:00Z","v":17729,"vw":274.002433},{"c":274.855,"h":275.14,"l":273.405,"n":280,"o":273.865,"t":"2026-09-24T13:45:00Z","v":12875,"vw":274.374658},{"c":273.675,"h":274.76,"l":273,"n":399,"o":274.42,"t":"2026-09-24T14:00:00Z","v":12330,"vw":273.744909},{"c":273.06,"h":273.78,"l":273.04,"n":304,"o":273.78,"t":"2026-09-24T14:15:00Z","v":6870,"vw":273.50937},{"c":272.995,"h":273.15,"l":272.55,"n":266,"o":272.875,"t":"2026-09-24T14:30:00Z","v":8796,"vw":272.907786},{"c":272.38,"h":272.995,"l":272.03,"n":298,"o":272.995,"t":"2026-09-24T14:45:00Z","v":9626,"vw":272.406025},{"c":272.06,"h":272.52,"l":271.89,"n":428,"o":272.52,"t":"2026-09-24T15:00:00Z","v":10931,"vw":272.084421},{"c":272.035,"h":272.22,"l":271.76,"n":415,"o":272.06,"t":"2026-09-24T15:15:00Z","v":11604,"vw":271.96855},{"c":271.67,"h":272.41,"l":271.67,"n":443,"o":272.31,"t":"2026-09-24T15:30:00Z","v":14737,"vw":272.099419},{"c":271.5,"h":271.82,"l":271.27,"n":323,"o":271.82,"t":"2026-09-24T15:45:00Z","v":7859,"vw":271.614466},{"c":271.9,"h":271.94,"l":271.23,"n":359,"o":271.36,"t":"2026-09-24T16:00:00Z","v":8855,"vw":271.535866},{"c":273.39,"h":273.4,"l":272.14,"n":712,"o":272.14,"t":"2026-09-24T16:15:00Z","v":18377,"vw":272.971358},{"c":274.13,"h":274.32,"l":273.24,"n":463,"o":273.53,"t":"2026-09-24T16:30:00Z","v":12005,"vw":273.719677},{"c":273.63,"h":274.21,"l":273.47,"n":425,"o":274.12,"t":"2026-09-24T16:45:00Z","v":15330,"vw":273.871942},{"c":273.94,"h":273.94,"l":273,"n":583,"o":273.74,"t":"2026-09-24T17:00:00Z","v":21248,"vw":273.456278},{"c":273.18,"h":273.94,"l":272.52,"n":320,"o":273.94,"t":"2026-09-24T17:15:00Z","v":10120,"vw":273.402001},{"c":272.77,"h":273.32,"l":272.58,"n":408,"o":273.28,"t":"2026-09-24T17:30:00Z","v":15974,"vw":272.957157},{"c":272.66,"h":272.77,"l":272.2536,"n":471,"o":272.43,"t":"2026-09-24T17:45:00Z","v":25222,"vw":272.468919},{"c":272.12,"h":272.73,"l":272.12,"n":296,"o":272.73,"t":"2026-09-24T18:00:00Z","v":8799,"vw":272.477151},{"c":272.5375,"h":272.66,"l":271.825,"n":513,"o":272.63,"t":"2026-09-24T18:15:00Z","v":19668,"vw":272.25064},{"c":272.815,"h":273.12,"l":272.5065,"n":592,"o":272.63,"t":"2026-09-24T18:30:00Z","v":19532,"vw":272.784657},{"c":272.345,"h":273.02,"l":272.345,"n":322,"o":272.78,"t":"2026-09-24T18:45:00Z","v":10811,"vw":272.656971},{"c":272.1,"h":272.435,"l":271.275,"n":732,"o":272.435,"t":"2026-09-24T19:00:00Z","v":36257,"vw":271.780329},{"c":272.315,"h":272.67,"l":271.94,"n":1104,"o":272.13,"t":"2026-09-24T19:15:00Z","v":51346,"vw":272.128127},{"c":272.14,"h":272.38,"l":271.535,"n":1216,"o":272.34,"t":"2026-09-24T19:30:00Z","v":41794,"vw":272.042118},{"c":271.705,"h":272.41,"l":271.05,"n":3320,"o":272.22,"t":"2026-09-24T19:45:00Z","v":111787,"vw":271.691179},{"c":271.65,"h":271.76,"l":271.65,"n":51,"o":271.76,"t":"2026-09-24T20:00:00Z","v":164589,"vw":271.650082},{"c":271.815,"h":272.03,"l":270.44,"n":162,"o":272.03,"t":"2026-09-25T13:30:00Z","v":5644,"vw":271.411049},{"c":271.9,"h":272.14,"l":270.975,"n":428,"o":271.63,"t":"2026-09-25T13:45:00Z","v":13418,"vw":271.65659},{"c":270.8625,"h":271.97,"l":270.825,"n":351,"o":271.9,"t":"2026-09-25T14:00:00Z","v":14447,"vw":271.324133},{"c":270.77,"h":271.29,"l":270.605,"n":484,"o":271.11,"t":"2026-09-25T14:15:00Z","v":10390,"vw":270.935682},{"c":270.77,"h":270.77,"l":270.04,"n":312,"o":270.645,"t":"2026-09-25T14:30:00Z","v":6419,"vw":270.478187},{"c":270.18,"h":271.01,"l":270.18,"n":201,"o":270.7088,"t":"2026-09-25T14:45:00Z","v":5769,"vw":270.669767},{"c":270.14,"h":270.775,"l":269.955,"n":187,"o":270.255,"t":"2026-09-25T15:00:00Z","v":5058,"vw":270.350714},{"c":269.96,"h":270.46,"l":269.87,"n":247,"o":270.18,"t":"2026-09-25T15:15:00Z","v":6255,"vw":270.133338},{"c":270.16,"h":270.51,"l":269.91,"n":422,"o":270.115,"t":"2026-09-25T15:30:00Z","v":8448,"vw":270.160556},{"c":270.04,"h":270.105,"l":269.59,"n":360,"o":270.095,"t":"2026-09-25T15:45:00Z","v":8186,"vw":269.894571},{"c":270.995,"h":271.02,"l":270.2,"n":460,"o":270.24,"t":"2026-09-25T16:00:00Z","v":12124,"vw":270.783888},{"c":270.525,"h":270.85,"l":270.005,"n":403,"o":270.85,"t":"2026-09-25T16:15:00Z","v":11516,"vw":270.216631},{"c":270.845,"h":271.065,"l":270.61,"n":339,"o":270.72,"t":"2026-09-25T16:30:00Z","v":9981,"vw":270.911789},{"c":270.435,"h":270.845,"l":270.435,"n":362,"o":270.845,"t":"2026-09-25T16:45:00Z","v":8856,"vw":270.67746},{"c":270.855,"h":271.04,"l":270.585,"n":255,"o":270.585,"t":"2026-09-25T17:00:00Z","v":4766,"vw":270.83464},{"c":270.7,"h":270.88,"l":270.61,"n":319,"o":270.85,"t":"2026-09-25T17:15:00Z","v":6427,"vw":270.778423},{"c":270.77,"h":271.01,"l":270.59,"n":561,"o":270.74,"t":"2026-09-25T17:30:00Z","v":24059,"vw":270.799642},{"c":270.2275,"h":270.77,"l":270.08,"n":420,"o":270.77,"t":"2026-09-25T17:45:00Z","v":10951,"vw":270.47459},{"c":270.225,"h":270.48,"l":270.045,"n":287,"o":270.12,"t":"2026-09-25T18:00:00Z","v":5325,"vw":270.21694},{"c":269.715,"h":270.19,"l":269.7,"n":312,"o":270.19,"t":"2026-09-25T18:15:00Z","v":5694,"vw":269.868777},{"c":270.98,"h":270.98,"l":270,"n":712,"o":270.02,"t":"2026-09-25T18:30:00Z","v":18776,"vw":270.354444},{"c":270.925,"h":271.2,"l":270.66,"n":784,"o":270.89,"t":"2026-09-25T18:45:00Z","v":23999,"vw":271.01477},{"c":271.2,"h":271.5,"l":270.6,"n":951,"o":271.02,"t":"2026-09-25T19:00:00Z","v":31663,"vw":271.142545},{"c":271.425,"h":271.46,"l":271.06,"n":693,"o":271.24,"t":"2026-09-25T19:15:00Z","v":19154,"vw":271.221572},{"c":271.63,"h":271.84,"l":270.995,"n":1416,"o":271.52,"t":"2026-09-25T19:30:00Z","v":55758,"vw":271.267877},{"c":271.5,"h":272.21,"l":271.28,"n":3152,"o":271.85,"t":"2026-09-25T19:45:00Z","v":91990,"vw":271.710153},{"c":271.61,"h":271.61,"l":271.5,"n":63,"o":271.5,"t":"2026-09-25T20:00:00Z","v":120395,"vw":271.609567},{"c":272.34,"h":272.42,"l":269.57,"n":377,"o":272.42,"t":"2026-09-28T13:30:00Z","v":12292,"vw":271.252706},{"c":272.305,"h":272.88,"l":272.175,"n":494,"o":272.175,"t":"2026-09-28T13:45:00Z","v":17737,"vw":272.564045},{"c":272.72,"h":273.13,"l":272,"n":376,"o":272.3,"t":"2026-09-28T14:00:00Z","v":10346,"vw":272.545209},{"c":271.9,"h":272.705,"l":271.4375,"n":367,"o":272.705,"t":"2026-09-28T14:15:00Z","v":10711,"vw":272.005957},{"c":271.16,"h":271.96,"l":271.02,"n":221,"o":271.96,"t":"2026-09-28T14:30:00Z","v":5907,"vw":271.405727},{"c":270.3,"h":271.27,"l":270.175,"n":262,"o":271.1,"t":"2026-09-28T14:45:00Z","v":7907,"vw":270.815836},{"c":270.2799,"h":270.66,"l":269.965,"n":499,"o":270.22,"t":"2026-09-28T15:00:00Z","v":16069,"vw":270.253973},{"c":270.02,"h":270.565,"l":269.855,"n":278,"o":270.28,"t":"2026-09-28T15:15:00Z","v":6255,"vw":270.255988},{"c":270.16,"h":270.24,"l":269.81,"n":259,"o":270,"t":"2026-09-28T15:30:00Z","v":8223,"vw":269.998656},{"c":269.885,"h":270.31,"l":269.815,"n":324,"o":270.18,"t":"2026-09-28T15:45:00Z","v":8790,"vw":270.139678},{"c":270.22,"h":270.41,"l":269.855,"n":360,"o":269.855,"t":"2026-09-28T16:00:00Z","v":7113,"vw":270.168913},{"c":271.13,"h":271.525,"l":270.24,"n":448,"o":270.27,"t":"2026-09-28T16:15:00Z","v":10868,"vw":270.650724},{"c":270.61,"h":270.92,"l":270.355,"n":216,"o":270.86,"t":"2026-09-28T16:30:00Z","v":5518,"vw":270.694815},{"c":271.03,"h":271.07,"l":270.56,"n":174,"o":270.56,"t":"2026-09-28T16:45:00Z","v":3440,"vw":270.6749},{"c":271.07,"h":271.29,"l":270.52,"n":287,"o":270.92,"t":"2026-09-28T17:00:00Z","v":9603,"vw":271.011028},{"c":270.895,"h":271.08,"l":270.62,"n":244,"o":270.82,"t":"2026-09-28T17:15:00Z","v":6668,"vw":270.835759},{"c":271.545,"h":271.545,"l":270.8823,"n":489,"o":270.895,"t":"2026-09-28T17:30:00Z","v":15044,"vw":271.228575},{"c":271.73,"h":271.94,"l":271.64,"n":328,"o":271.705,"t":"2026-09-28T17:45:00Z","v":9600,"vw":271.77106},{"c":271.22,"h":271.65,"l":271.09,"n":349,"o":271.61,"t":"2026-09-28T18:00:00Z","v":9910,"vw":271.44185},{"c":271.925,"h":271.94,"l":271.25,"n":348,"o":271.25,"t":"2026-09-28T18:15:00Z","v":7887,"vw":271.622624},{"c":272.19,"h":272.19,"l":271.89,"n":386,"o":271.94,"t":"2026-09-28T18:30:00Z","v":10792,"vw":271.994009},{"c":272.015,"h":272.48,"l":271.685,"n":589,"o":272.19,"t":"2026-09-28T18:45:00Z","v":18737,"vw":272.180108},{"c":271.94,"h":271.965,"l":271.7,"n":348,"o":271.93,"t":"2026-09-28T19:00:00Z","v":8980,"vw":271.845038},{"c":272.79,"h":272.79,"l":271.82,"n":605,"o":271.8975,"t":"2026-09-28T19:15:00Z","v":17508,"vw":272.154553},{"c":273.125,"h":273.25,"l":272.685,"n":713,"o":272.685,"t":"2026-09-28T19:30:00Z","v":19217,"vw":273.062228},{"c":273.17,"h":273.445,"l":272.85,"n":2190,"o":273.125,"t":"2026-09-28T19:45:00Z","v":81979,"vw":273.121097},{"c":273.01,"h":273.21,"l":273.01,"n":61,"o":273.21,"t":"2026-09-28T20:00:00Z","v":99146,"vw":273.010219},{"c":272.74,"h":272.74,"l":272.74,"n":1,"o":272.74,"t":"2026-09-28T20:30:00Z","v":100,"vw":272.74},{"c":273,"h":273,"l":273,"n":1,"o":273,"t":"2026-09-28T22:30:00Z","v":370,"vw":273},{"c":273.94,"h":274.21,"l":270.49,"n":261,"o":271.92,"t":"2026-09-29T13:30:00Z","v":11138,"vw":272.308486},{"c":273.825,"h":274.925,"l":273.26,"n":491,"o":274.19,"t":"2026-09-29T13:45:00Z","v":16466,"vw":274.021774},{"c":273.67,"h":274.24,"l":272.92,"n":414,"o":273.45,"t":"2026-09-29T14:00:00Z","v":10551,"vw":273.778565},{"c":273.16,"h":273.96,"l":272.91,"n":407,"o":273.71,"t":"2026-09-29T14:15:00Z","v":10794,"vw":273.583898},{"c":272.805,"h":273.19,"l":272.59,"n":259,"o":273.14,"t":"2026-09-29T14:30:00Z","v":4897,"vw":272.811819},{"c":272.89,"h":273.34,"l":272.48,"n":276,"o":272.92,"t":"2026-09-29T14:45:00Z","v":5249,"vw":272.742593},{"c":272.34,"h":272.91,"l":272.2667,"n":342,"o":272.79,"t":"2026-09-29T15:00:00Z","v":13639,"vw":272.704717},{"c":272.825,"h":273.04,"l":272.525,"n":271,"o":272.535,"t":"2026-09-29T15:15:00Z","v":6903,"vw":272.756785},{"c":272.18,"h":273.07,"l":272.18,"n":241,"o":273.07,"t":"2026-09-29T15:30:00Z","v":6724,"vw":272.688971},{"c":272.135,"h":272.74,"l":272.04,"n":323,"o":272.18,"t":"2026-09-29T15:45:00Z","v":9272,"vw":272.426987},{"c":272.295,"h":272.55,"l":272.05,"n":289,"o":272.185,"t":"2026-09-29T16:00:00Z","v":7134,"vw":272.255119},{"c":272.35,"h":272.7342,"l":272.325,"n":434,"o":272.325,"t":"2026-09-29T16:15:00Z","v":9490,"vw":272.51714},{"c":272.29,"h":272.855,"l":272.29,"n":255,"o":272.36,"t":"2026-09-29T16:30:00Z","v":6289,"vw":272.62691},{"c":272.82,"h":272.82,"l":272.39,"n":254,"o":272.605,"t":"2026-09-29T16:45:00Z","v":6408,"vw":272.601328},{"c":273.09,"h":273.19,"l":272.75,"n":274,"o":273.0342,"t":"2026-09-29T17:00:00Z","v":6951,"vw":272.944824},{"c":272.74,"h":273.15,"l":272.74,"n":246,"o":273.09,"t":"2026-09-29T17:15:00Z","v":8178,"vw":272.937924},{"c":272.91,"h":273.28,"l":272.73,"n":310,"o":272.73,"t":"2026-09-29T17:30:00Z","v":8746,"vw":272.909633},{"c":272.48,"h":273.13,"l":272.4,"n":277,"o":272.9,"t":"2026-09-29T17:45:00Z","v":7793,"vw":272.763748},{"c":272.53,"h":272.75,"l":272.22,"n":469,"o":272.75,"t":"2026-09-29T18:00:00Z","v":9876,"vw":272.456167},{"c":273.295,"h":273.295,"l":272.445,"n":375,"o":272.445,"t":"2026-09-29T18:15:00Z","v":8181,"vw":272.837828},{"c":273.03,"h":273.3025,"l":272.59,"n":555,"o":273.27,"t":"2026-09-29T18:30:00Z","v":12587,"vw":272.869016},{"c":272.925,"h":273.12,"l":272.65,"n":493,"o":273.03,"t":"2026-09-29T18:45:00Z","v":12573,"vw":272.920088},{"c":273.21,"h":273.46,"l":272.86,"n":587,"o":273,"t":"2026-09-29T19:00:00Z","v":12227,"vw":273.178541},{"c":273.6,"h":273.625,"l":273.13,"n":831,"o":273.1425,"t":"2026-09-29T19:15:00Z","v":18465,"vw":273.401434},{"c":274.12,"h":274.12,"l":273.29,"n":1111,"o":273.56,"t":"2026-09-29T19:30:00Z","v":26731,"vw":273.633374},{"c":273.99,"h":274.52,"l":273.63,"n":2655,"o":274.235,"t":"2026-09-29T19:45:00Z","v":78623,"vw":274.044044},{"c":273.93,"h":273.93,"l":273.93,"n":47,"o":273.93,"t":"2026-09-29T20:00:00Z","v":94911,"vw":273.93},{"c":270.98,"h":272.51,"l":269.56,"n":222,"o":272.51,"t":"2026-09-30T13:30:00Z","v":8263,"vw":271.512451},{"c":270.345,"h":271.24,"l":270.2,"n":390,"o":270.985,"t":"2026-09-30T13:45:00Z","v":14045,"vw":270.913058},{"c":270.65,"h":270.75,"l":269.7,"n":324,"o":270.06,"t":"2026-09-30T14:00:00Z","v":8898,"vw":270.201289},{"c":270.525,"h":270.79,"l":270.42,"n":254,"o":270.735,"t":"2026-09-30T14:15:00Z","v":5673,"vw":270.599677},{"c":270.6475,"h":270.68,"l":270.2,"n":241,"o":270.525,"t":"2026-09-30T14:30:00Z","v":6590,"vw":270.514051},{"c":271.41,"h":271.52,"l":270.62,"n":447,"o":270.82,"t":"2026-09-30T14:45:00Z","v":10264,"vw":271.056756},{"c":271.315,"h":271.355,"l":270.425,"n":297,"o":271.355,"t":"2026-09-30T15:00:00Z","v":5727,"vw":270.963692},{"c":271.265,"h":271.55,"l":270.99,"n":182,"o":271.315,"t":"2026-09-30T15:15:00Z","v":2434,"vw":271.224583},{"c":270.64,"h":271.28,"l":270.64,"n":329,"o":271.28,"t":"2026-09-30T15:30:00Z","v":6707,"vw":270.891999},{"c":270.58,"h":270.7,"l":270.575,"n":159,"o":270.7,"t":"2026-09-30T15:45:00Z","v":2086,"vw":270.621667},{"c":271.04,"h":271.04,"l":270.69,"n":374,"o":270.74,"t":"2026-09-30T16:00:00Z","v":14988,"vw":270.793869},{"c":270.98,"h":271.24,"l":270.84,"n":148,"o":271.23,"t":"2026-09-30T16:15:00Z","v":2918,"vw":271.004287},{"c":271.36,"h":271.7061,"l":271.15,"n":372,"o":271.15,"t":"2026-09-30T16:30:00Z","v":11833,"vw":271.452994},{"c":271.4,"h":271.95,"l":271.02,"n":266,"o":271.19,"t":"2026-09-30T16:45:00Z","v":5864,"vw":271.379495},{"c":271.405,"h":271.45,"l":271.29,"n":122,"o":271.44,"t":"2026-09-30T17:00:00Z","v":2132,"vw":271.368889},{"c":271.595,"h":271.595,"l":271.125,"n":224,"o":271.25,"t":"2026-09-30T17:15:00Z","v":3177,"vw":271.266484},{"c":271.27,"h":271.81,"l":271.11,"n":271,"o":271.61,"t":"2026-09-30T17:30:00Z","v":5957,"vw":271.3418},{"c":271.65,"h":271.65,"l":270.825,"n":388,"o":271.02,"t":"2026-09-30T17:45:00Z","v":13540,"vw":271.060339},{"c":270.835,"h":271.95,"l":270.835,"n":757,"o":271.72,"t":"2026-09-30T18:00:00Z","v":27096,"vw":271.472778},{"c":270.685,"h":270.815,"l":270.45,"n":443,"o":270.65,"t":"2026-09-30T18:15:00Z","v":10041,"vw":270.592097},{"c":270.81,"h":270.83,"l":270.53,"n":485,"o":270.63,"t":"2026-09-30T18:30:00Z","v":10274,"vw":270.623409},{"c":270.84,"h":270.9099,"l":270.4,"n":520,"o":270.83,"t":"2026-09-30T18:45:00Z","v":13045,"vw":270.725405},{"c":270.84,"h":271.32,"l":270.39,"n":754,"o":270.825,"t":"2026-09-30T19:00:00Z","v":30249,"vw":270.932064},{"c":270.55,"h":271.32,"l":270.55,"n":748,"o":270.79,"t":"2026-09-30T19:15:00Z","v":23325,"vw":270.886392},{"c":270.13,"h":270.44,"l":269.955,"n":1077,"o":270.36,"t":"2026-09-30T19:30:00Z","v":36420,"vw":270.183431},{"c":269.54,"h":270.095,"l":268.755,"n":3441,"o":269.97,"t":"2026-09-30T19:45:00Z","v":102200,"vw":269.509784},{"c":269.12,"h":269.39,"l":269.12,"n":89,"o":269.39,"t":"2026-09-30T20:00:00Z","v":268518,"vw":269.389894},{"c":269.39,"h":269.39,"l":269.39,"n":1,"o":269.39,"t":"2026-10-01T11:45:00Z","v":186,"vw":269.39},{"c":267,"h":269.61,"l":266.56,"n":369,"o":268.89,"t":"2026-10-01T13:30:00Z","v":14050,"vw":268.198962},{"c":267.91,"h":268.13,"l":266.355,"n":352,"o":266.58,"t":"2026-10-01T13:45:00Z","v":8129,"vw":267.542093},{"c":268.68,"h":268.68,"l":267.36,"n":502,"o":267.73,"t":"2026-10-01T14:00:00Z","v":10892,"vw":268.092092},{"c":268.33,"h":269.72,"l":268.33,"n":457,"o":269.17,"t":"2026-10-01T14:15:00Z","v":10109,"vw":269.274547},{"c":268.39,"h":269.06,"l":267.845,"n":267,"o":268.355,"t":"2026-10-01T14:30:00Z","v":7905,"vw":268.254252},{"c":268.81,"h":268.81,"l":267.66,"n":453,"o":268.55,"t":"2026-10-01T14:45:00Z","v":13095,"vw":268.093914},{"c":268.815,"h":269.305,"l":268.3,"n":449,"o":268.485,"t":"2026-10-01T15:00:00Z","v":10626,"vw":268.762218},{"c":267.945,"h":269.08,"l":267.945,"n":353,"o":268.93,"t":"2026-10-01T15:15:00Z","v":6182,"vw":268.387347},{"c":268.845,"h":269.48,"l":267.83,"n":706,"o":267.86,"t":"2026-10-01T15:30:00Z","v":28513,"vw":268.879951},{"c":269.17,"h":269.22,"l":268.835,"n":442,"o":268.99,"t":"2026-10-01T15:45:00Z","v":10841,"vw":269.029833},{"c":268.86,"h":269.255,"l":268.635,"n":439,"o":269.155,"t":"2026-10-01T16:00:00Z","v":12355,"vw":268.999759},{"c":269.07,"h":269.58,"l":268.355,"n":582,"o":268.73,"t":"2026-10-01T16:15:00Z","v":17547,"vw":269.1136},{"c":269.3301,"h":269.487,"l":269.035,"n":512,"o":269.19,"t":"2026-10-01T16:30:00Z","v":14850,"vw":269.303534},{"c":268.88,"h":269.445,"l":268.76,"n":376,"o":269.445,"t":"2026-10-01T16:45:00Z","v":11541,"vw":269.152774},{"c":269.205,"h":269.44,"l":268.82,"n":633,"o":268.82,"t":"2026-10-01T17:00:00Z","v":15378,"vw":269.166439},{"c":269.225,"h":269.8,"l":269.03,"n":590,"o":269.275,"t":"2026-10-01T17:15:00Z","v":18468,"vw":269.405672},{"c":269.47,"h":269.88,"l":269.23,"n":425,"o":269.23,"t":"2026-10-01T17:30:00Z","v":12670,"vw":269.467553},{"c":268.355,"h":269.395,"l":268.11,"n":596,"o":269.3,"t":"2026-10-01T17:45:00Z","v":15287,"vw":268.82906},{"c":268.53,"h":268.53,"l":268.15,"n":405,"o":268.31,"t":"2026-10-01T18:00:00Z","v":9675,"vw":268.3056},{"c":268.48,"h":268.54,"l":268.1,"n":432,"o":268.54,"t":"2026-10-01T18:15:00Z","v":15365,"vw":268.371858},{"c":268.175,"h":268.84,"l":268.05,"n":655,"o":268.84,"t":"2026-10-01T18:30:00Z","v":17569,"vw":268.342021},{"c":268.63,"h":268.63,"l":267.98,"n":551,"o":268.22,"t":"2026-10-01T18:45:00Z","v":16019,"vw":268.284463},{"c":268.71,"h":269.01,"l":268.51,"n":572,"o":268.59,"t":"2026-10-01T19:00:00Z","v":14923,"vw":268.710102},{"c":269.19,"h":269.31,"l":268.72,"n":840,"o":268.82,"t":"2026-10-01T19:15:00Z","v":25772,"vw":269.064172},{"c":269.52,"h":269.52,"l":268.98,"n":1065,"o":269.21,"t":"2026-10-01T19:30:00Z","v":25391,"vw":269.113263},{"c":269.73,"h":270.41,"l":269.29,"n":2768,"o":269.45,"t":"2026-10-01T19:45:00Z","v":85621,"vw":270.028037},{"c":269.51,"h":269.51,"l":269.51,"n":66,"o":269.51,"t":"2026-10-01T20:00:00Z","v":121133,"vw":269.51},{"c":271.06,"h":271.06,"l":271.06,"n":6,"o":271.06,"t":"2026-10-02T12:30:00Z","v":446,"vw":271.06},{"c":271.45,"h":272.48,"l":269.655,"n":214,"o":272.48,"t":"2026-10-02T13:30:00Z","v":6986,"vw":270.917595},{"c":269.6,"h":271.76,"l":269.6,"n":417,"o":271.69,"t":"2026-10-02T13:45:00Z","v":9216,"vw":270.723031},{"c":269.99,"h":270.52,"l":269.395,"n":335,"o":269.41,"t":"2026-10-02T14:00:00Z","v":6826,"vw":269.960714},{"c":268.815,"h":270.095,"l":268.815,"n":375,"o":269.98,"t":"2026-10-02T14:15:00Z","v":17355,"vw":269.658116},{"c":269.18,"h":269.18,"l":268.49,"n":330,"o":268.66,"t":"2026-10-02T14:30:00Z","v":7675,"vw":268.833973},{"c":268.51,"h":269.41,"l":268.44,"n":371,"o":269.14,"t":"2026-10-02T14:45:00Z","v":7324,"vw":268.798271},{"c":269.47,"h":269.57,"l":268.5709,"n":470,"o":268.78,"t":"2026-10-02T15:00:00Z","v":22323,"vw":268.884042},{"c":269.16,"h":269.55,"l":268.8675,"n":470,"o":269.55,"t":"2026-10-02T15:15:00Z","v":23326,"vw":269.382801},{"c":269.08,"h":269.1,"l":268.45,"n":237,"o":268.68,"t":"2026-10-02T15:30:00Z","v":4390,"vw":268.77203},{"c":269.095,"h":269.39,"l":269.04,"n":303,"o":269.09,"t":"2026-10-02T15:45:00Z","v":7422,"vw":269.234186},{"c":269.2099,"h":269.46,"l":268.78,"n":441,"o":269.27,"t":"2026-10-02T16:00:00Z","v":23065,"vw":269.219249},{"c":267.97,"h":268.66,"l":267.97,"n":318,"o":268.5,"t":"2026-10-02T16:15:00Z","v":5993,"vw":268.277411},{"c":268.41,"h":268.41,"l":267.9649,"n":329,"o":268.0739,"t":"2026-10-02T16:30:00Z","v":8993,"vw":268.138106},{"c":268.9,"h":268.9,"l":268.46,"n":137,"o":268.57,"t":"2026-10-02T16:45:00Z","v":3777,"vw":268.645874},{"c":268.58,"h":269.03,"l":268.54,"n":262,"o":269.03,"t":"2026-10-02T17:00:00Z","v":5157,"vw":268.780267},{"c":268.02,"h":268.615,"l":267.97,"n":330,"o":268.615,"t":"2026-10-02T17:15:00Z","v":9979,"vw":268.344715},{"c":268.155,"h":268.39,"l":267.915,"n":258,"o":267.955,"t":"2026-10-02T17:30:00Z","v":6307,"vw":268.248424},{"c":267.94,"h":268.33,"l":267.94,"n":268,"o":268.01,"t":"2026-10-02T17:45:00Z","v":6410,"vw":268.134898},{"c":268.44,"h":268.46,"l":267.96,"n":367,"o":268.14,"t":"2026-10-02T18:00:00Z","v":7914,"vw":268.253732},{"c":268.46,"h":268.545,"l":268.21,"n":326,"o":268.545,"t":"2026-10-02T18:15:00Z","v":9193,"vw":268.430666},{"c":268.225,"h":268.605,"l":268.1551,"n":315,"o":268.43,"t":"2026-10-02T18:30:00Z","v":9285,"vw":268.416142},{"c":268.185,"h":268.43,"l":268.1,"n":346,"o":268.21,"t":"2026-10-02T18:45:00Z","v":8472,"vw":268.246883},{"c":268.105,"h":268.26,"l":267.95,"n":343,"o":268.1,"t":"2026-10-02T19:00:00Z","v":7125,"vw":268.088047},{"c":269.19,"h":269.47,"l":268.22,"n":607,"o":268.27,"t":"2026-10-02T19:15:00Z","v":16139,"vw":268.85003},{"c":268.67,"h":269.32,"l":268.67,"n":845,"o":269.14,"t":"2026-10-02T19:30:00Z","v":20982,"vw":269.044317},{"c":268.72,"h":269.19,"l":268.3025,"n":2625,"o":268.51,"t":"2026-10-02T19:45:00Z","v":74951,"vw":268.807496},{"c":268.65,"h":268.72,"l":268.65,"n":46,"o":268.72,"t":"2026-10-02T20:00:00Z","v":108482,"vw":268.650623},{"c":268.31,"h":268.58,"l":265.915,"n":240,"o":267.77,"t":"2026-10-05T13:30:00Z","v":7631,"vw":267.896942},{"c":268.29,"h":268.51,"l":267.52,"n":240,"o":268.51,"t":"2026-10-05T13:45:00Z","v":9980,"vw":267.751106},{"c":269.935,"h":270,"l":268.045,"n":299,"o":268.045,"t":"2026-10-05T14:00:00Z","v":8442,"vw":269.048829},{"c":270.81,"h":270.82,"l":270.02,"n":251,"o":270.3551,"t":"2026-10-05T14:15:00Z","v":4928,"vw":270.462343},{"c":270.79,"h":270.79,"l":269.97,"n":304,"o":270.38,"t":"2026-10-05T14:30:00Z","v":8316,"vw":270.516663},{"c":270.22,"h":270.88,"l":269.82,"n":390,"o":270.88,"t":"2026-10-05T14:45:00Z","v":7067,"vw":270.493521},{"c":269.81,"h":270.38,"l":269.7475,"n":239,"o":270.225,"t":"2026-10-05T15:00:00Z","v":5669,"vw":270.106111},{"c":270.39,"h":270.39,"l":269.58,"n":224,"o":269.88,"t":"2026-10-05T15:15:00Z","v":4027,"vw":269.944922},{"c":270.59,"h":270.62,"l":270.195,"n":381,"o":270.49,"t":"2026-10-05T15:30:00Z","v":7650,"vw":270.430627},{"c":270.46,"h":270.97,"l":270.46,"n":294,"o":270.5,"t":"2026-10-05T15:45:00Z","v":6475,"vw":270.726313},{"c":270.1,"h":270.35,"l":270.035,"n":169,"o":270.26,"t":"2026-10-05T16:00:00Z","v":2861,"vw":270.239},{"c":270.11,"h":270.33,"l":269.8,"n":312,"o":270.2,"t":"2026-10-05T16:15:00Z","v":5885,"vw":270.042679},{"c":270.505,"h":270.53,"l":269.88,"n":113,"o":269.88,"t":"2026-10-05T16:30:00Z","v":2881,"vw":270.197024},{"c":270.4,"h":270.78,"l":270.34,"n":213,"o":270.45,"t":"2026-10-05T16:45:00Z","v":4017,"vw":270.536581},{"c":270.1915,"h":270.52,"l":270.16,"n":138,"o":270.26,"t":"2026-10-05T17:00:00Z","v":2646,"vw":270.341234},{"c":269.945,"h":270.16,"l":269.945,"n":172,"o":269.995,"t":"2026-10-05T17:15:00Z","v":4831,"vw":270.040329},{"c":270.04,"h":270.06,"l":269.4602,"n":306,"o":269.575,"t":"2026-10-05T17:30:00Z","v":7654,"vw":269.649948},{"c":271.07,"h":271.07,"l":270.39,"n":363,"o":270.39,"t":"2026-10-05T17:45:00Z","v":7853,"vw":270.732765},{"c":271.42,"h":271.42,"l":270.82,"n":444,"o":270.985,"t":"2026-10-05T18:00:00Z","v":13565,"vw":271.119314},{"c":271.82,"h":271.93,"l":271.15,"n":361,"o":271.15,"t":"2026-10-05T18:15:00Z","v":9496,"vw":271.622306},{"c":271.83,"h":272.25,"l":271.635,"n":262,"o":271.715,"t":"2026-10-05T18:30:00Z","v":7274,"vw":271.893668},{"c":272.03,"h":272.06,"l":271.685,"n":335,"o":271.89,"t":"2026-10-05T18:45:00Z","v":7631,"vw":271.901911},{"c":272.01,"h":272.17,"l":271.855,"n":427,"o":272.15,"t":"2026-10-05T19:00:00Z","v":10450,"vw":272.02404},{"c":271.88,"h":272.07,"l":271.43,"n":629,"o":271.92,"t":"2026-10-05T19:15:00Z","v":19012,"vw":271.818635},{"c":272.17,"h":272.35,"l":271.58,"n":484,"o":272.09,"t":"2026-10-05T19:30:00Z","v":12507,"vw":271.964219},{"c":272,"h":272.42,"l":271.415,"n":2555,"o":271.96,"t":"2026-10-05T19:45:00Z","v":73228,"vw":272.011008},{"c":271.93,"h":272.06,"l":271.93,"n":64,"o":272.06,"t":"2026-10-05T20:00:00Z","v":151480,"vw":271.93099},{"c":274.505,"h":274.91,"l":271.5675,"n":578,"o":272.37,"t":"2026-10-06T13:30:00Z","v":12915,"vw":273.687083},{"c":274.935,"h":274.935,"l":273.87,"n":128,"o":273.94,"t":"2026-10-06T13:45:00Z","v":4218,"vw":274.724809},{"c":275.11,"h":275.855,"l":274.23,"n":367,"o":274.23,"t":"2026-10-06T14:00:00Z","v":8414,"vw":274.92268},{"c":274.44,"h":275.105,"l":274.0378,"n":446,"o":274.6301,"t":"2026-10-06T14:15:00Z","v":10775,"vw":274.552346},{"c":275.18,"h":276.23,"l":274.6,"n":150,"o":274.6,"t":"2026-10-06T14:30:00Z","v":4821,"vw":275.358981},{"c":276.05,"h":276.435,"l":275.38,"n":479,"o":275.38,"t":"2026-10-06T14:45:00Z","v":6778,"vw":276.08727},{"c":276.05,"h":276.4,"l":275.8,"n":661,"o":276.045,"t":"2026-10-06T15:00:00Z","v":23186,"vw":276.114898},{"c":276.36,"h":276.36,"l":275.75,"n":469,"o":275.94,"t":"2026-10-06T15:15:00Z","v":10445,"vw":275.975022},{"c":276.71,"h":276.85,"l":276.15,"n":531,"o":276.3625,"t":"2026-10-06T15:30:00Z","v":16173,"vw":276.347807},{"c":276.155,"h":276.78,"l":276.155,"n":258,"o":276.72,"t":"2026-10-06T15:45:00Z","v":8538,"vw":276.578229},{"c":276.135,"h":276.3,"l":275.89,"n":287,"o":276.13,"t":"2026-10-06T16:00:00Z","v":8782,"vw":276.145118},{"c":276.25,"h":276.34,"l":275.815,"n":582,"o":276.22,"t":"2026-10-06T16:15:00Z","v":20203,"vw":276.02026},{"c":274.95,"h":276.22,"l":274.9,"n":561,"o":276.17,"t":"2026-10-06T16:30:00Z","v":19628,"vw":275.739623},{"c":274.46,"h":275.25,"l":274.36,"n":289,"o":275.17,"t":"2026-10-06T16:45:00Z","v":8793,"vw":274.905113},{"c":274.625,"h":274.945,"l":274.325,"n":324,"o":274.45,"t":"2026-10-06T17:00:00Z","v":11639,"vw":274.69135},{"c":274.36,"h":274.64,"l":274.07,"n":405,"o":274.555,"t":"2026-10-06T17:15:00Z","v":9030,"vw":274.249018},{"c":274.6,"h":274.605,"l":274.28,"n":320,"o":274.52,"t":"2026-10-06T17:30:00Z","v":8241,"vw":274.475478},{"c":274.33,"h":274.71,"l":274.33,"n":367,"o":274.51,"t":"2026-10-06T17:45:00Z","v":10735,"vw":274.530032},{"c":273.95,"h":274.49,"l":273.82,"n":398,"o":274.49,"t":"2026-10-06T18:00:00Z","v":10429,"vw":274.084287},{"c":273.81,"h":274.04,"l":272.96,"n":477,"o":273.92,"t":"2026-10-06T18:15:00Z","v":11570,"vw":273.707316},{"c":273.855,"h":274.07,"l":273.725,"n":365,"o":273.725,"t":"2026-10-06T18:30:00Z","v":15502,"vw":273.965948},{"c":274.34,"h":274.38,"l":273.8,"n":735,"o":273.95,"t":"2026-10-06T18:45:00Z","v":29831,"vw":274.186096},{"c":273.84,"h":274.44,"l":273.65,"n":438,"o":274.15,"t":"2026-10-06T19:00:00Z","v":9428,"vw":274.052789},{"c":273.16,"h":273.735,"l":273.16,"n":468,"o":273.63,"t":"2026-10-06T19:15:00Z","v":8108,"vw":273.453205},{"c":272.16,"h":273.05,"l":272.16,"n":764,"o":273.05,"t":"2026-10-06T19:30:00Z","v":14959,"vw":272.706978},{"c":272.57,"h":273.515,"l":272.14,"n":2101,"o":272.16,"t":"2026-10-06T19:45:00Z","v":48533,"vw":272.829319},{"c":272.49,"h":272.65,"l":272.49,"n":86,"o":272.65,"t":"2026-10-06T20:00:00Z","v":259038,"vw":272.492234},{"c":270.72,"h":272.39,"l":270.56,"n":205,"o":270.56,"t":"2026-10-07T13:30:00Z","v":10382,"vw":271.925226},{"c":269.74,"h":271.045,"l":269.74,"n":146,"o":270.79,"t":"2026-10-07T13:45:00Z","v":2216,"vw":270.46732},{"c":269.73,"h":270.14,"l":269.625,"n":125,"o":269.625,"t":"2026-10-07T14:00:00Z","v":4607,"vw":269.759168},{"c":269.775,"h":269.945,"l":269.53,"n":139,"o":269.53,"t":"2026-10-07T14:15:00Z","v":3045,"vw":269.808461},{"c":269.72,"h":270.37,"l":269.72,"n":207,"o":269.97,"t":"2026-10-07T14:30:00Z","v":4722,"vw":270.061911},{"c":270.1,"h":270.31,"l":269.57,"n":148,"o":269.69,"t":"2026-10-07T14:45:00Z","v":4175,"vw":269.984037},{"c":269.16,"h":270.075,"l":269.16,"n":280,"o":270.075,"t":"2026-10-07T15:00:00Z","v":6797,"vw":269.562748},{"c":269.295,"h":269.535,"l":268.91,"n":206,"o":269.24,"t":"2026-10-07T15:15:00Z","v":4147,"vw":269.178409},{"c":269.18,"h":269.48,"l":269.06,"n":105,"o":269.36,"t":"2026-10-07T15:30:00Z","v":1805,"vw":269.254286},{"c":268.915,"h":268.93,"l":268.73,"n":169,"o":268.92,"t":"2026-10-07T15:45:00Z","v":3586,"vw":268.873636},{"c":269.29,"h":269.3,"l":268.805,"n":141,"o":268.9,"t":"2026-10-07T16:00:00Z","v":5010,"vw":268.887504},{"c":269.3175,"h":269.36,"l":269.15,"n":155,"o":269.3,"t":"2026-10-07T16:15:00Z","v":2979,"vw":269.257882},{"c":268.765,"h":269.32,"l":268.67,"n":207,"o":269.32,"t":"2026-10-07T16:30:00Z","v":5546,"vw":268.885695},{"c":269.28,"h":269.28,"l":268.6825,"n":302,"o":268.775,"t":"2026-10-07T16:45:00Z","v":9929,"vw":268.96487},{"c":269.655,"h":269.75,"l":269.12,"n":382,"o":269.12,"t":"2026-10-07T17:00:00Z","v":9965,"vw":269.441386},{"c":270.29,"h":270.35,"l":269.705,"n":306,"o":269.83,"t":"2026-10-07T17:15:00Z","v":8232,"vw":270.018535},{"c":269.31,"h":270.15,"l":269.31,"n":339,"o":270.02,"t":"2026-10-07T17:30:00Z","v":11170,"vw":269.5976},{"c":269.29,"h":269.45,"l":269.01,"n":254,"o":269.31,"t":"2026-10-07T17:45:00Z","v":8423,"vw":269.254044},{"c":268.7025,"h":269.4,"l":268.7025,"n":251,"o":269.18,"t":"2026-10-07T18:00:00Z","v":5972,"vw":269.064931},{"c":269.32,"h":269.417,"l":268.61,"n":176,"o":268.61,"t":"2026-10-07T18:15:00Z","v":3684,"vw":269.169923},{"c":269.25,"h":269.53,"l":269.17,"n":304,"o":269.22,"t":"2026-10-07T18:30:00Z","v":7377,"vw":269.323294},{"c":269.28,"h":269.37,"l":269.01,"n":210,"o":269.26,"t":"2026-10-07T18:45:00Z","v":4535,"vw":269.148704},{"c":269.3,"h":269.42,"l":268.95,"n":312,"o":269.165,"t":"2026-10-07T19:00:00Z","v":7304,"vw":269.15278},{"c":269.01,"h":269.56,"l":268.97,"n":410,"o":269.275,"t":"2026-10-07T19:15:00Z","v":9872,"vw":269.232839},{"c":269.04,"h":269.17,"l":268.64,"n":563,"o":269.09,"t":"2026-10-07T19:30:00Z","v":12604,"vw":268.826964},{"c":268.155,"h":268.86,"l":267.95,"n":1888,"o":268.67,"t":"2026-10-07T19:45:00Z","v":45045,"vw":268.242494},{"c":267.78,"h":268.05,"l":267.78,"n":72,"o":268.05,"t":"2026-10-07T20:00:00Z","v":118615,"vw":268.049755},{"c":268.07,"h":268.75,"l":267.295,"n":231,"o":268.18,"t":"2026-10-08T13:30:00Z","v":6509,"vw":268.019783},{"c":268.37,"h":268.6,"l":267.72,"n":208,"o":268.18,"t":"2026-10-08T13:45:00Z","v":3381,"vw":268.155261},{"c":268.045,"h":268.42,"l":267.98,"n":166,"o":268.42,"t":"2026-10-08T14:00:00Z","v":3396,"vw":268.16885},{"c":267.345,"h":268.015,"l":267.33,"n":251,"o":268.015,"t":"2026-10-08T14:15:00Z","v":5076,"vw":267.689482},{"c":267.44,"h":267.625,"l":267.34,"n":181,"o":267.34,"t":"2026-10-08T14:30:00Z","v":3438,"vw":267.502799},{"c":267.725,"h":267.88,"l":267.37,"n":271,"o":267.44,"t":"2026-10-08T14:45:00Z","v":7960,"vw":267.498071},{"c":267.16,"h":267.65,"l":267.15,"n":294,"o":267.65,"t":"2026-10-08T15:00:00Z","v":5748,"vw":267.400053},{"c":267.85,"h":267.85,"l":267.055,"n":290,"o":267.235,"t":"2026-10-08T15:15:00Z","v":6483,"vw":267.364689},{"c":267.99,"h":267.99,"l":267.33,"n":267,"o":267.5,"t":"2026-10-08T15:30:00Z","v":6669,"vw":267.595365},{"c":267.635,"h":268.035,"l":267.43,"n":218,"o":268.035,"t":"2026-10-08T15:45:00Z","v":4442,"vw":267.664977},{"c":267.585,"h":268.235,"l":267.585,"n":258,"o":267.68,"t":"2026-10-08T16:00:00Z","v":5119,"vw":267.927578},{"c":267.505,"h":268.545,"l":267.28,"n":543,"o":267.9,"t":"2026-10-08T16:15:00Z","v":8832,"vw":267.808229},{"c":267.83,"h":267.875,"l":267.32,"n":287,"o":267.51,"t":"2026-10-08T16:30:00Z","v":8838,"vw":267.485247},{"c":269.355,"h":269.43,"l":267.9,"n":318,"o":267.9,"t":"2026-10-08T16:45:00Z","v":6923,"vw":268.555936},{"c":269.05,"h":269.43,"l":268.665,"n":480,"o":269.15,"t":"2026-10-08T17:00:00Z","v":11131,"vw":268.992043},{"c":269.965,"h":269.965,"l":269.01,"n":411,"o":269.01,"t":"2026-10-08T17:15:00Z","v":11586,"vw":269.504864},{"c":270.145,"h":270.22,"l":269.3,"n":546,"o":269.795,"t":"2026-10-08T17:30:00Z","v":14666,"vw":269.829636},{"c":269.56,"h":270.26,"l":269.4,"n":579,"o":269.89,"t":"2026-10-08T17:45:00Z","v":11624,"vw":269.723544},{"c":269.79,"h":269.79,"l":269.38,"n":316,"o":269.44,"t":"2026-10-08T18:00:00Z","v":8711,"vw":269.528371},{"c":269.37,"h":269.78,"l":269.31,"n":315,"o":269.68,"t":"2026-10-08T18:15:00Z","v":6810,"vw":269.548978},{"c":269.285,"h":269.56,"l":269.15,"n":373,"o":269.15,"t":"2026-10-08T18:30:00Z","v":7983,"vw":269.315884},{"c":268.7,"h":269.275,"l":268.7,"n":387,"o":269.275,"t":"2026-10-08T18:45:00Z","v":7430,"vw":268.983939},{"c":269.37,"h":269.515,"l":268.68,"n":644,"o":268.75,"t":"2026-10-08T19:00:00Z","v":14429,"vw":268.946053},{"c":269.45,"h":269.7499,"l":269.27,"n":689,"o":269.27,"t":"2026-10-08T19:15:00Z","v":17242,"vw":269.469453},{"c":269.175,"h":269.44,"l":269.1,"n":877,"o":269.37,"t":"2026-10-08T19:30:00Z","v":17520,"vw":269.217315},{"c":268.76,"h":269.465,"l":268.58,"n":2562,"o":269.195,"t":"2026-10-08T19:45:00Z","v":76269,"vw":268.908453},{"c":268.58,"h":268.76,"l":268.58,"n":62,"o":268.675,"t":"2026-10-08T20:00:00Z","v":140443,"vw":268.582092},{"c":270.695,"h":270.695,"l":269.785,"n":216,"o":270.65,"t":"2026-10-09T13:30:00Z","v":7944,"vw":270.478517},{"c":271.33,"h":271.375,"l":270.585,"n":444,"o":270.605,"t":"2026-10-09T13:45:00Z","v":9880,"vw":270.884327},{"c":270.025,"h":270.735,"l":269.965,"n":545,"o":270.665,"t":"2026-10-09T14:00:00Z","v":15393,"vw":270.359112},{"c":270.68,"h":271.075,"l":269.8,"n":357,"o":270.025,"t":"2026-10-09T14:15:00Z","v":9354,"vw":270.373446},{"c":270.89,"h":270.98,"l":270.1,"n":306,"o":270.824,"t":"2026-10-09T14:30:00Z","v":6974,"vw":270.612141},{"c":271.525,"h":271.61,"l":270.925,"n":296,"o":270.925,"t":"2026-10-09T14:45:00Z","v":5549,"vw":271.274555},{"c":272.205,"h":272.22,"l":271.525,"n":271,"o":271.525,"t":"2026-10-09T15:00:00Z","v":3963,"vw":271.837167},{"c":272.27,"h":272.37,"l":272.025,"n":229,"o":272.37,"t":"2026-10-09T15:15:00Z","v":4188,"vw":272.194094},{"c":272.26,"h":272.32,"l":271.98,"n":276,"o":272.22,"t":"2026-10-09T15:30:00Z","v":6338,"vw":272.199131},{"c":272.4,"h":273.12,"l":272.21,"n":246,"o":272.4,"t":"2026-10-09T15:45:00Z","v":15990,"vw":272.484883},{"c":272.67,"h":272.87,"l":272.595,"n":180,"o":272.595,"t":"2026-10-09T16:00:00Z","v":3481,"vw":272.714785},{"c":273.1,"h":273.1,"l":272.82,"n":267,"o":272.82,"t":"2026-10-09T16:15:00Z","v":5329,"vw":272.950281},{"c":273.1,"h":273.17,"l":272.85,"n":340,"o":273.09,"t":"2026-10-09T16:30:00Z","v":9142,"vw":272.977839},{"c":273.53,"h":273.6,"l":273.19,"n":288,"o":273.19,"t":"2026-10-09T16:45:00Z","v":4904,"vw":273.428059},{"c":273.04,"h":273.51,"l":273.04,"n":276,"o":273.51,"t":"2026-10-09T17:00:00Z","v":6714,"vw":273.34811},{"c":273.16,"h":273.1999,"l":272.35,"n":387,"o":272.95,"t":"2026-10-09T17:15:00Z","v":11025,"vw":272.709951},{"c":273.335,"h":273.335,"l":273.01,"n":209,"o":273.02,"t":"2026-10-09T17:30:00Z","v":3271,"vw":273.208189},{"c":272.79,"h":273.22,"l":272.7,"n":256,"o":273.22,"t":"2026-10-09T17:45:00Z","v":5179,"vw":272.986092},{"c":272.8925,"h":272.98,"l":272.765,"n":209,"o":272.8,"t":"2026-10-09T18:00:00Z","v":3581,"vw":272.880128},{"c":272.835,"h":272.92,"l":272.78,"n":193,"o":272.78,"t":"2026-10-09T18:15:00Z","v":3430,"vw":272.852537},{"c":273.175,"h":273.27,"l":272.95,"n":218,"o":272.95,"t":"2026-10-09T18:30:00Z","v":4969,"vw":273.108183},{"c":273.83,"h":273.86,"l":273.21,"n":535,"o":273.28,"t":"2026-10-09T18:45:00Z","v":15599,"vw":273.550944},{"c":273.43,"h":273.74,"l":273.415,"n":322,"o":273.59,"t":"2026-10-09T19:00:00Z","v":6179,"vw":273.519492},{"c":273,"h":273.46,"l":272.9,"n":547,"o":273.45,"t":"2026-10-09T19:15:00Z","v":13434,"vw":273.101152},{"c":272.53,"h":272.96,"l":272.53,"n":1138,"o":272.79,"t":"2026-10-09T19:30:00Z","v":28062,"vw":272.737341},{"c":271.55,"h":272.535,"l":271.445,"n":2588,"o":272.4,"t":"2026-10-09T19:45:00Z","v":70603,"vw":271.813909},{"c":271.57,"h":271.57,"l":271.57,"n":45,"o":271.57,"t":"2026-10-09T20:00:00Z","v":102400,"vw":271.57},{"c":269.32,"h":273.52,"l":269.32,"n":358,"o":273.52,"t":"2026-10-12T13:30:00Z","v":12435,"vw":270.927371},{"c":270.245,"h":270.245,"l":269.3,"n":188,"o":269.3,"t":"2026-10-12T13:45:00Z","v":6500,"vw":269.987456},{"c":271.71,"h":271.71,"l":270.435,"n":168,"o":270.435,"t":"2026-10-12T14:00:00Z","v":3737,"vw":270.72541},{"c":271.24,"h":272.563,"l":271.24,"n":177,"o":271.66,"t":"2026-10-12T14:15:00Z","v":4725,"vw":271.688438},{"c":272.465,"h":272.69,"l":272.03,"n":140,"o":272.035,"t":"2026-10-12T14:30:00Z","v":2868,"vw":272.363493},{"c":272.235,"h":272.56,"l":271.92,"n":407,"o":272.34,"t":"2026-10-12T14:45:00Z","v":12136,"vw":272.213666},{"c":271.66,"h":272.14,"l":271.015,"n":327,"o":272.14,"t":"2026-10-12T15:00:00Z","v":6934,"vw":271.660422},{"c":270.78,"h":271.58,"l":270.78,"n":236,"o":271.58,"t":"2026-10-12T15:15:00Z","v":5325,"vw":271.256602},{"c":271.07,"h":271.325,"l":270.795,"n":300,"o":270.795,"t":"2026-10-12T15:30:00Z","v":7216,"vw":271.117093},{"c":270.81,"h":271.235,"l":270.81,"n":305,"o":271.04,"t":"2026-10-12T15:45:00Z","v":9417,"vw":271.114745},{"c":271.15,"h":271.15,"l":270.71,"n":305,"o":270.85,"t":"2026-10-12T16:00:00Z","v":8212,"vw":270.956766},{"c":270.5,"h":271.07,"l":270.5,"n":271,"o":271.07,"t":"2026-10-12T16:15:00Z","v":4518,"vw":270.704559},{"c":270.325,"h":270.47,"l":270.15,"n":225,"o":270.34,"t":"2026-10-12T16:30:00Z","v":4940,"vw":270.316056},{"c":270.895,"h":270.895,"l":270.34,"n":165,"o":270.34,"t":"2026-10-12T16:45:00Z","v":4572,"vw":270.566975},{"c":271.52,"h":271.54,"l":270.8,"n":256,"o":270.87,"t":"2026-10-12T17:00:00Z","v":6426,"vw":271.056161},{"c":271.395,"h":271.53,"l":271.28,"n":294,"o":271.52,"t":"2026-10-12T17:15:00Z","v":7064,"vw":271.409984},{"c":271.08,"h":271.435,"l":270.805,"n":276,"o":271.3725,"t":"2026-10-12T17:30:00Z","v":8409,"vw":271.098584},{"c":271.215,"h":271.27,"l":271.035,"n":274,"o":271.2,"t":"2026-10-12T17:45:00Z","v":4596,"vw":271.120104},{"c":270.78,"h":271.09,"l":270.66,"n":349,"o":271.09,"t":"2026-10-12T18:00:00Z","v":10367,"vw":270.810852},{"c":270.17,"h":270.67,"l":270.17,"n":248,"o":270.67,"t":"2026-10-12T18:15:00Z","v":3962,"vw":270.359583},{"c":270.14,"h":270.185,"l":269.94,"n":282,"o":270.15,"t":"2026-10-12T18:30:00Z","v":6054,"vw":270.106852},{"c":269.89,"h":270.33,"l":269.535,"n":380,"o":270.23,"t":"2026-10-12T18:45:00Z","v":7467,"vw":270.074995},{"c":270.13,"h":270.13,"l":269.815,"n":557,"o":269.815,"t":"2026-10-12T19:00:00Z","v":7619,"vw":270.011113},{"c":270.155,"h":270.28,"l":270.135,"n":594,"o":270.135,"t":"2026-10-12T19:15:00Z","v":10971,"vw":270.227998},{"c":270,"h":270.25,"l":270,"n":809,"o":270.16,"t":"2026-10-12T19:30:00Z","v":18377,"vw":270.132591},{"c":270.36,"h":270.59,"l":269.985,"n":1747,"o":269.985,"t":"2026-10-12T19:45:00Z","v":38263,"vw":270.279452},{"c":270.39,"h":270.39,"l":270.39,"n":54,"o":270.39,"t":"2026-10-12T20:00:00Z","v":75469,"vw":270.39},{"c":271.08,"h":273.19,"l":270.95,"n":220,"o":272.935,"t":"2026-10-13T13:30:00Z","v":8277,"vw":272.091782},{"c":269.22,"h":270.48,"l":269.22,"n":100,"o":270.48,"t":"2026-10-13T13:45:00Z","v":2620,"vw":270.018186},{"c":269.645,"h":269.77,"l":268.0668,"n":390,"o":268.76,"t":"2026-10-13T14:00:00Z","v":14854,"vw":269.027093},{"c":269.43,"h":270.3,"l":269.43,"n":189,"o":269.7425,"t":"2026-10-13T14:15:00Z","v":4321,"vw":269.845498},{"c":269.98,"h":270.15,"l":269.77,"n":220,"o":269.81,"t":"2026-10-13T14:30:00Z","v":7632,"vw":269.976071},{"c":269.74,"h":270.21,"l":269.74,"n":236,"o":269.76,"t":"2026-10-13T14:45:00Z","v":8720,"vw":269.992732},{"c":270.58,"h":270.65,"l":269.855,"n":219,"o":269.99,"t":"2026-10-13T15:00:00Z","v":10211,"vw":270.466548},{"c":270.035,"h":270.55,"l":270.035,"n":301,"o":270.37,"t":"2026-10-13T15:15:00Z","v":8238,"vw":270.220926},{"c":270.71,"h":270.88,"l":270.28,"n":152,"o":270.28,"t":"2026-10-13T15:30:00Z","v":4881,"vw":270.454502},{"c":270.55,"h":270.68,"l":270.31,"n":109,"o":270.68,"t":"2026-10-13T15:45:00Z","v":1472,"vw":270.465},{"c":270.19,"h":270.25,"l":269.99,"n":209,"o":270.24,"t":"2026-10-13T16:00:00Z","v":5047,"vw":270.183234},{"c":270.2,"h":270.23,"l":270.05,"n":127,"o":270.18,"t":"2026-10-13T16:15:00Z","v":4222,"vw":270.113184},{"c":270.01,"h":270.33,"l":270.01,"n":253,"o":270.15,"t":"2026-10-13T16:30:00Z","v":9217,"vw":270.133797},{"c":270.24,"h":270.24,"l":269.97,"n":96,"o":270,"t":"2026-10-13T16:45:00Z","v":1769,"vw":270.112817},{"c":270.79,"h":270.82,"l":270.145,"n":195,"o":270.145,"t":"2026-10-13T17:00:00Z","v":4887,"vw":270.519326},{"c":271.135,"h":271.135,"l":270.71,"n":400,"o":270.98,"t":"2026-10-13T17:15:00Z","v":9623,"vw":270.955322},{"c":270.92,"h":271.14,"l":270.895,"n":396,"o":271.125,"t":"2026-10-13T17:30:00Z","v":8754,"vw":271.005459},{"c":270.58,"h":270.835,"l":270.45,"n":224,"o":270.825,"t":"2026-10-13T17:45:00Z","v":3037,"vw":270.717273},{"c":271.02,"h":271.285,"l":270.6075,"n":384,"o":270.685,"t":"2026-10-13T18:00:00Z","v":6643,"vw":270.977626},{"c":270.905,"h":271.0578,"l":270.59,"n":247,"o":270.79,"t":"2026-10-13T18:15:00Z","v":6737,"vw":270.821791},{"c":271.43,"h":271.47,"l":271.11,"n":230,"o":271.185,"t":"2026-10-13T18:30:00Z","v":4441,"vw":271.256945},{"c":271.98,"h":271.98,"l":271.425,"n":443,"o":271.57,"t":"2026-10-13T18:45:00Z","v":11949,"vw":271.878874},{"c":272.17,"h":272.26,"l":271.6901,"n":321,"o":271.98,"t":"2026-10-13T19:00:00Z","v":9195,"vw":271.984312},{"c":271.69,"h":272.3,"l":271.5,"n":702,"o":272.175,"t":"2026-10-13T19:15:00Z","v":12805,"vw":271.911035},{"c":271.01,"h":271.8675,"l":271.01,"n":866,"o":271.8675,"t":"2026-10-13T19:30:00Z","v":17632,"vw":271.491528},{"c":272.07,"h":272.265,"l":270.87,"n":2384,"o":270.955,"t":"2026-10-13T19:45:00Z","v":66819,"vw":271.846417},{"c":271.88,"h":271.88,"l":271.88,"n":51,"o":271.88,"t":"2026-10-13T20:00:00Z","v":148710,"vw":271.88},{"c":271.585,"h":272.61,"l":270.49,"n":78,"o":270.49,"t":"2026-10-14T13:30:00Z","v":3379,"vw":271.53661},{"c":271.12,"h":271.23,"l":270.305,"n":207,"o":270.57,"t":"2026-10-14T13:45:00Z","v":4827,"vw":270.881636},{"c":270.7771,"h":271.08,"l":270.7771,"n":93,"o":270.83,"t":"2026-10-14T14:00:00Z","v":1031,"vw":270.901825},{"c":270.59,"h":270.6,"l":269.95,"n":170,"o":270.26,"t":"2026-10-14T14:15:00Z","v":4708,"vw":270.214277},{"c":269.4806,"h":270.83,"l":269.4806,"n":276,"o":270.82,"t":"2026-10-14T14:30:00Z","v":6522,"vw":270.184847},{"c":269.73,"h":269.81,"l":269.23,"n":248,"o":269.5,"t":"2026-10-14T14:45:00Z","v":4330,"vw":269.502156},{"c":269.92,"h":269.92,"l":269.41,"n":138,"o":269.41,"t":"2026-10-14T15:00:00Z","v":1991,"vw":269.686667},{"c":269.83,"h":270.285,"l":269.83,"n":174,"o":269.985,"t":"2026-10-14T15:15:00Z","v":3414,"vw":269.976704},{"c":269.44,"h":269.84,"l":269.145,"n":254,"o":269.45,"t":"2026-10-14T15:30:00Z","v":7155,"vw":269.626992},{"c":269.145,"h":269.46,"l":268.87,"n":359,"o":269.15,"t":"2026-10-14T15:45:00Z","v":9576,"vw":269.248543},{"c":269.47,"h":269.52,"l":269.12,"n":180,"o":269.34,"t":"2026-10-14T16:00:00Z","v":5843,"vw":269.27519},{"c":269.81,"h":269.85,"l":269.25,"n":208,"o":269.34,"t":"2026-10-14T16:15:00Z","v":5602,"vw":269.513333},{"c":269.205,"h":270.34,"l":269.205,"n":254,"o":269.92,"t":"2026-10-14T16:30:00Z","v":6930,"vw":269.753298},{"c":269.015,"h":269.15,"l":268.72,"n":79,"o":269.15,"t":"2026-10-14T16:45:00Z","v":1441,"vw":268.999326},{"c":269.29,"h":269.34,"l":268.53,"n":345,"o":269.02,"t":"2026-10-14T17:00:00Z","v":8678,"vw":269.016167},{"c":269.39,"h":269.53,"l":269.205,"n":265,"o":269.46,"t":"2026-10-14T17:15:00Z","v":6110,"vw":269.378691},{"c":269.765,"h":269.88,"l":269.56,"n":158,"o":269.835,"t":"2026-10-14T17:30:00Z","v":4449,"vw":269.752154},{"c":269.75,"h":269.75,"l":269.34,"n":328,"o":269.72,"t":"2026-10-14T17:45:00Z","v":5432,"vw":269.566937},{"c":270.23,"h":270.26,"l":269.72,"n":363,"o":269.75,"t":"2026-10-14T18:00:00Z","v":12736,"vw":270.088693},{"c":269.73,"h":270.33,"l":269.73,"n":378,"o":270.26,"t":"2026-10-14T18:15:00Z","v":14506,"vw":269.95614},{"c":269.25,"h":270.01,"l":269.21,"n":325,"o":269.96,"t":"2026-10-14T18:30:00Z","v":15632,"vw":269.773467},{"c":269.11,"h":269.35,"l":268.99,"n":340,"o":269.35,"t":"2026-10-14T18:45:00Z","v":7336,"vw":269.112784},{"c":269.205,"h":269.63,"l":269.205,"n":323,"o":269.205,"t":"2026-10-14T19:00:00Z","v":6780,"vw":269.354084},{"c":269.205,"h":269.3675,"l":269.02,"n":585,"o":269.205,"t":"2026-10-14T19:15:00Z","v":10865,"vw":269.219061},{"c":269.36,"h":269.42,"l":268.595,"n":796,"o":269.22,"t":"2026-10-14T19:30:00Z","v":20228,"vw":269.063081},{"c":269.39,"h":269.59,"l":268.84,"n":2030,"o":269.11,"t":"2026-10-14T19:45:00Z","v":57380,"vw":269.184102},{"c":269.37,"h":269.47,"l":269.37,"n":52,"o":269.47,"t":"2026-10-14T20:00:00Z","v":90707,"vw":269.370118},{"c":269.37,"h":269.37,"l":269.37,"n":1,"o":269.37,"t":"2026-10-14T20:15:00Z","v":2496,"vw":269.37},{"c":271.68,"h":274.295,"l":271.68,"n":322,"o":273.21,"t":"2026-10-15T13:30:00Z","v":11560,"vw":273.391912},{"c":272.645,"h":273.27,"l":272.07,"n":210,"o":272.72,"t":"2026-10-15T13:45:00Z","v":5106,"vw":272.679125},{"c":271.76,"h":272.04,"l":271.62,"n":312,"o":271.96,"t":"2026-10-15T14:00:00Z","v":10977,"vw":271.9878},{"c":271.81,"h":272,"l":271.08,"n":279,"o":271.88,"t":"2026-10-15T14:15:00Z","v":9150,"vw":271.619217},{"c":271.48,"h":272.04,"l":271.47,"n":241,"o":271.77,"t":"2026-10-15T14:30:00Z","v":5719,"vw":271.755484},{"c":270.43,"h":271.3,"l":270.43,"n":139,"o":271.08,"t":"2026-10-15T14:45:00Z","v":1928,"vw":270.99625},{"c":270.63,"h":270.91,"l":270.58,"n":199,"o":270.79,"t":"2026-10-15T15:00:00Z","v":4795,"vw":270.756984},{"c":269.905,"h":270.47,"l":269.88,"n":258,"o":270.37,"t":"2026-10-15T15:15:00Z","v":3265,"vw":270.169091},{"c":269.62,"h":270.01,"l":269.62,"n":127,"o":269.82,"t":"2026-10-15T15:30:00Z","v":2687,"vw":269.833996},{"c":269.795,"h":269.92,"l":269.79,"n":179,"o":269.92,"t":"2026-10-15T15:45:00Z","v":2599,"vw":269.86375},{"c":269.48,"h":269.52,"l":269.26,"n":149,"o":269.51,"t":"2026-10-15T16:00:00Z","v":3740,"vw":269.385619},{"c":270.11,"h":270.11,"l":269.8,"n":167,"o":269.8,"t":"2026-10-15T16:15:00Z","v":2458,"vw":269.994457},{"c":270.72,"h":270.72,"l":270.2,"n":138,"o":270.22,"t":"2026-10-15T16:30:00Z","v":1907,"vw":270.51},{"c":271.45,"h":271.45,"l":270.735,"n":248,"o":270.84,"t":"2026-10-15T16:45:00Z","v":6393,"vw":271.057235},{"c":271.465,"h":271.495,"l":271.11,"n":280,"o":271.465,"t":"2026-10-15T17:00:00Z","v":12659,"vw":271.396766},{"c":271.405,"h":271.405,"l":271.14,"n":228,"o":271.37,"t":"2026-10-15T17:15:00Z","v":4258,"vw":271.299694},{"c":271.23,"h":272.02,"l":271.23,"n":514,"o":271.46,"t":"2026-10-15T17:30:00Z","v":19512,"vw":271.563992},{"c":270.98,"h":271.335,"l":270.98,"n":259,"o":271.125,"t":"2026-10-15T17:45:00Z","v":6913,"vw":271.220089},{"c":271.195,"h":271.41,"l":270.885,"n":184,"o":270.885,"t":"2026-10-15T18:00:00Z","v":4344,"vw":271.072214},{"c":270.73,"h":271.04,"l":270.58,"n":475,"o":271.04,"t":"2026-10-15T18:15:00Z","v":9725,"vw":270.727894},{"c":270.54,"h":270.83,"l":270.54,"n":226,"o":270.77,"t":"2026-10-15T18:30:00Z","v":3481,"vw":270.727883},{"c":269.88,"h":270.54,"l":269.88,"n":264,"o":270.485,"t":"2026-10-15T18:45:00Z","v":4774,"vw":270.1801},{"c":269.73,"h":270.06,"l":269.73,"n":473,"o":269.96,"t":"2026-10-15T19:00:00Z","v":7826,"vw":269.930818},{"c":269.41,"h":269.73,"l":269.25,"n":790,"o":269.73,"t":"2026-10-15T19:15:00Z","v":21901,"vw":269.438473},{"c":270.07,"h":270.09,"l":269.47,"n":770,"o":269.5,"t":"2026-10-15T19:30:00Z","v":18014,"vw":269.687897},{"c":269.67,"h":270.26,"l":269.47,"n":2372,"o":270,"t":"2026-10-15T19:45:00Z","v":82072,"vw":269.835781},{"c":269.66,"h":269.84,"l":269.66,"n":76,"o":269.78,"t":"2026-10-15T20:00:00Z","v":136632,"vw":269.661379},{"c":270.975,"h":272.2,"l":268.97,"n":351,"o":270.37,"t":"2026-10-16T13:30:00Z","v":21653,"vw":270.554105},{"c":271.6375,"h":272.3,"l":270.81,"n":251,"o":271.34,"t":"2026-10-16T13:45:00Z","v":5696,"vw":271.514649},{"c":271.2,"h":272.14,"l":271.2,"n":266,"o":271.8,"t":"2026-10-16T14:00:00Z","v":4512,"vw":271.734687},{"c":271.45,"h":271.495,"l":270.5675,"n":308,"o":271.23,"t":"2026-10-16T14:15:00Z","v":5783,"vw":271.186709},{"c":269.71,"h":271.08,"l":269.7,"n":278,"o":271.08,"t":"2026-10-16T14:30:00Z","v":4591,"vw":270.417897},{"c":270.395,"h":270.395,"l":269.755,"n":531,"o":269.89,"t":"2026-10-16T14:45:00Z","v":17484,"vw":269.951188},{"c":271.315,"h":271.38,"l":270.365,"n":269,"o":270.365,"t":"2026-10-16T15:00:00Z","v":4191,"vw":270.937073},{"c":271.47,"h":271.62,"l":271.24,"n":504,"o":271.25,"t":"2026-10-16T15:15:00Z","v":11287,"vw":271.455615},{"c":270.755,"h":271.92,"l":270.755,"n":511,"o":271.35,"t":"2026-10-16T15:30:00Z","v":12387,"vw":271.437847},{"c":269.825,"h":270.45,"l":269.8,"n":262,"o":270.45,"t":"2026-10-16T15:45:00Z","v":4437,"vw":270.090238},{"c":269.38,"h":269.77,"l":269.285,"n":203,"o":269.47,"t":"2026-10-16T16:00:00Z","v":4105,"vw":269.470892},{"c":268.8,"h":269.35,"l":268.79,"n":280,"o":269.16,"t":"2026-10-16T16:15:00Z","v":4671,"vw":269.048759},{"c":268.42,"h":268.89,"l":268.2274,"n":349,"o":268.89,"t":"2026-10-16T16:30:00Z","v":6353,"vw":268.634805},{"c":268.715,"h":268.715,"l":268.5,"n":144,"o":268.5,"t":"2026-10-16T16:45:00Z","v":3136,"vw":268.565769},{"c":268.07,"h":268.4,"l":268,"n":304,"o":268.39,"t":"2026-10-16T17:00:00Z","v":4808,"vw":268.272778},{"c":268.055,"h":268.28,"l":268.03,"n":279,"o":268.03,"t":"2026-10-16T17:15:00Z","v":3604,"vw":268.12138},{"c":268.64,"h":268.73,"l":268.065,"n":523,"o":268.065,"t":"2026-10-16T17:30:00Z","v":9227,"vw":268.51549},{"c":268.17,"h":268.51,"l":267.9805,"n":413,"o":268.51,"t":"2026-10-16T17:45:00Z","v":10394,"vw":268.325748},{"c":268.44,"h":268.44,"l":268.2,"n":170,"o":268.27,"t":"2026-10-16T18:00:00Z","v":2571,"vw":268.330996},{"c":268.25,"h":268.685,"l":268.25,"n":418,"o":268.45,"t":"2026-10-16T18:15:00Z","v":8941,"vw":268.482631},{"c":268.31,"h":268.32,"l":268.01,"n":302,"o":268.01,"t":"2026-10-16T18:30:00Z","v":4759,"vw":268.171879},{"c":268.45,"h":268.45,"l":268.12,"n":294,"o":268.12,"t":"2026-10-16T18:45:00Z","v":5014,"vw":268.361367},{"c":268.84,"h":268.84,"l":268.33,"n":555,"o":268.51,"t":"2026-10-16T19:00:00Z","v":10601,"vw":268.640928},{"c":268.76,"h":268.92,"l":268.43,"n":679,"o":268.72,"t":"2026-10-16T19:15:00Z","v":14215,"vw":268.705697},{"c":269.23,"h":269.41,"l":268.92,"n":910,"o":268.92,"t":"2026-10-16T19:30:00Z","v":17955,"vw":269.206144},{"c":269.43,"h":269.78,"l":269,"n":2705,"o":269.03,"t":"2026-10-16T19:45:00Z","v":58987,"vw":269.449697},{"c":269.43,"h":269.53,"l":269.43,"n":68,"o":269.53,"t":"2026-10-16T20:00:00Z","v":141314,"vw":269.430074},{"c":268.15,"h":268.24,"l":267.61,"n":64,"o":267.86,"t":"2026-10-19T13:30:00Z","v":3861,"vw":267.93562},{"c":267.95,"h":267.96,"l":267.3,"n":124,"o":267.615,"t":"2026-10-19T13:45:00Z","v":4067,"vw":267.671731},{"c":268.305,"h":268.71,"l":267.35,"n":219,"o":267.9,"t":"2026-10-19T14:00:00Z","v":9340,"vw":268.18629},{"c":268.25,"h":268.485,"l":268.25,"n":105,"o":268.48,"t":"2026-10-19T14:15:00Z","v":3155,"vw":268.458636},{"c":267.94,"h":268.41,"l":267.62,"n":290,"o":268.31,"t":"2026-10-19T14:30:00Z","v":9362,"vw":268.107539},{"c":268.115,"h":268.135,"l":267.42,"n":242,"o":267.77,"t":"2026-10-19T14:45:00Z","v":7423,"vw":267.813466},{"c":268.025,"h":268.21,"l":268.01,"n":110,"o":268.04,"t":"2026-10-19T15:00:00Z","v":3214,"vw":268.042273},{"c":267.705,"h":268.2,"l":267.635,"n":190,"o":268.2,"t":"2026-10-19T15:15:00Z","v":4968,"vw":267.987685},{"c":267.99,"h":268.02,"l":267.515,"n":344,"o":267.675,"t":"2026-10-19T15:30:00Z","v":11432,"vw":267.958228},{"c":268.505,"h":268.505,"l":267.85,"n":219,"o":267.86,"t":"2026-10-19T15:45:00Z","v":6591,"vw":268.110806},{"c":268.39,"h":268.74,"l":268.17,"n":254,"o":268.39,"t":"2026-10-19T16:00:00Z","v":6099,"vw":268.423461},{"c":268.815,"h":268.92,"l":268.16,"n":197,"o":268.27,"t":"2026-10-19T16:15:00Z","v":4571,"vw":268.559426},{"c":268.28,"h":269.02,"l":268.28,"n":238,"o":268.78,"t":"2026-10-19T16:30:00Z","v":6079,"vw":268.661091},{"c":268.925,"h":269.02,"l":268.635,"n":158,"o":268.635,"t":"2026-10-19T16:45:00Z","v":3419,"vw":268.800972},{"c":268.715,"h":268.8235,"l":268.535,"n":207,"o":268.69,"t":"2026-10-19T17:00:00Z","v":4701,"vw":268.654821},{"c":268.88,"h":268.88,"l":268.46,"n":272,"o":268.715,"t":"2026-10-19T17:15:00Z","v":5849,"vw":268.62448},{"c":268.63,"h":268.95,"l":268.27,"n":312,"o":268.82,"t":"2026-10-19T17:30:00Z","v":7515,"vw":268.626253},{"c":268.7425,"h":269.045,"l":268.44,"n":325,"o":268.705,"t":"2026-10-19T17:45:00Z","v":7826,"vw":268.838054},{"c":268.29,"h":269.02,"l":268.1301,"n":271,"o":268.87,"t":"2026-10-19T18:00:00Z","v":6496,"vw":268.573229},{"c":268.14,"h":268.465,"l":267.94,"n":378,"o":268.285,"t":"2026-10-19T18:15:00Z","v":17125,"vw":268.332797},{"c":267.94,"h":268.28,"l":267.78,"n":392,"o":268.065,"t":"2026-10-19T18:30:00Z","v":10844,"vw":268.040638},{"c":267.935,"h":268.04,"l":267.65,"n":300,"o":267.96,"t":"2026-10-19T18:45:00Z","v":7376,"vw":267.936161},{"c":267.8,"h":267.895,"l":267.57,"n":421,"o":267.895,"t":"2026-10-19T19:00:00Z","v":12515,"vw":267.780181},{"c":267.64,"h":267.86,"l":267.175,"n":728,"o":267.81,"t":"2026-10-19T19:15:00Z","v":21103,"vw":267.555889},{"c":267.37,"h":267.8,"l":267.265,"n":752,"o":267.64,"t":"2026-10-19T19:30:00Z","v":16427,"vw":267.541864},{"c":266.67,"h":267.71,"l":266.66,"n":2511,"o":267.52,"t":"2026-10-19T19:45:00Z","v":99079,"vw":267.155321},{"c":266.65,"h":266.81,"l":266.65,"n":51,"o":266.81,"t":"2026-10-19T20:00:00Z","v":163060,"vw":266.650114},{"c":270.7,"h":270.89,"l":267.42,"n":268,"o":267.42,"t":"2026-10-20T13:30:00Z","v":9277,"vw":269.303484},{"c":270.435,"h":271.455,"l":270.315,"n":201,"o":270.67,"t":"2026-10-20T13:45:00Z","v":6245,"vw":270.936184},{"c":270.67,"h":271.08,"l":269.81,"n":406,"o":270.45,"t":"2026-10-20T14:00:00Z","v":13709,"vw":270.393664},{"c":272.16,"h":272.345,"l":271.145,"n":309,"o":271.2,"t":"2026-10-20T14:15:00Z","v":5859,"vw":271.811105},{"c":272.4,"h":272.62,"l":272.18,"n":124,"o":272.2,"t":"2026-10-20T14:30:00Z","v":3408,"vw":272.318182},{"c":272.61,"h":272.76,"l":272.09,"n":299,"o":272.22,"t":"2026-10-20T14:45:00Z","v":6582,"vw":272.376554},{"c":272.01,"h":272.51,"l":271.87,"n":391,"o":272.51,"t":"2026-10-20T15:00:00Z","v":9166,"vw":272.086667},{"c":272.13,"h":272.47,"l":271.96,"n":250,"o":272.05,"t":"2026-10-20T15:15:00Z","v":5580,"vw":272.132593},{"c":272.95,"h":272.985,"l":272.15,"n":313,"o":272.15,"t":"2026-10-20T15:30:00Z","v":9868,"vw":272.570669},{"c":272.32,"h":272.98,"l":272.24,"n":285,"o":272.98,"t":"2026-10-20T15:45:00Z","v":5320,"vw":272.623705},{"c":272.26,"h":272.41,"l":272.05,"n":263,"o":272.24,"t":"2026-10-20T16:00:00Z","v":5970,"vw":272.215813},{"c":271.87,"h":272.32,"l":271.565,"n":315,"o":272.32,"t":"2026-10-20T16:15:00Z","v":5816,"vw":271.942498},{"c":271.56,"h":271.865,"l":271.51,"n":284,"o":271.74,"t":"2026-10-20T16:30:00Z","v":7132,"vw":271.701518},{"c":271.545,"h":271.6299,"l":271.38,"n":172,"o":271.6299,"t":"2026-10-20T16:45:00Z","v":4367,"vw":271.528647},{"c":271.46,"h":271.69,"l":271.28,"n":236,"o":271.69,"t":"2026-10-20T17:00:00Z","v":5709,"vw":271.504369},{"c":271.33,"h":271.79,"l":271.18,"n":217,"o":271.79,"t":"2026-10-20T17:15:00Z","v":4748,"vw":271.407475},{"c":270.91,"h":271.22,"l":270.8,"n":233,"o":271.22,"t":"2026-10-20T17:30:00Z","v":4527,"vw":271.012237},{"c":271.21,"h":271.32,"l":270.91,"n":279,"o":270.91,"t":"2026-10-20T17:45:00Z","v":7036,"vw":271.0954},{"c":271.35,"h":271.5,"l":271.03,"n":290,"o":271.16,"t":"2026-10-20T18:00:00Z","v":6389,"vw":271.22379},{"c":271.94,"h":271.94,"l":271.34,"n":317,"o":271.42,"t":"2026-10-20T18:15:00Z","v":5707,"vw":271.522719},{"c":271.96,"h":272.08,"l":271.76,"n":376,"o":271.92,"t":"2026-10-20T18:30:00Z","v":7632,"vw":271.936111},{"c":272.065,"h":272.25,"l":271.86,"n":375,"o":271.98,"t":"2026-10-20T18:45:00Z","v":7775,"vw":272.077773},{"c":271.99,"h":272.03,"l":271.78,"n":398,"o":271.995,"t":"2026-10-20T19:00:00Z","v":6526,"vw":271.926603},{"c":271.98,"h":272.17,"l":271.88,"n":535,"o":272.03,"t":"2026-10-20T19:15:00Z","v":11357,"vw":272.02213},{"c":272.82,"h":272.82,"l":272.05,"n":468,"o":272.05,"t":"2026-10-20T19:30:00Z","v":9648,"vw":272.464105},{"c":272.2,"h":272.82,"l":271.87,"n":1949,"o":272.77,"t":"2026-10-20T19:45:00Z","v":45012,"vw":272.193721},{"c":272.08,"h":272.2,"l":272.08,"n":74,"o":272.2,"t":"2026-10-20T20:00:00Z","v":79417,"vw":272.080867},{"c":273.27,"h":275,"l":273.01,"n":154,"o":273.45,"t":"2026-10-21T13:30:00Z","v":4284,"vw":273.579605},{"c":272.45,"h":273.345,"l":272.45,"n":89,"o":273.345,"t":"2026-10-21T13:45:00Z","v":3149,"vw":272.949658},{"c":273.3925,"h":273.3925,"l":271.845,"n":207,"o":271.94,"t":"2026-10-21T14:00:00Z","v":6453,"vw":272.687184},{"c":272.28,"h":273.34,"l":272.245,"n":174,"o":273.135,"t":"2026-10-21T14:15:00Z","v":4500,"vw":272.721085},{"c":272.94,"h":273.28,"l":272.425,"n":225,"o":272.62,"t":"2026-10-21T14:30:00Z","v":4126,"vw":272.861117},{"c":272.905,"h":272.91,"l":272.41,"n":226,"o":272.91,"t":"2026-10-21T14:45:00Z","v":7018,"vw":272.648936},{"c":273.12,"h":273.35,"l":272.75,"n":174,"o":273.315,"t":"2026-10-21T15:00:00Z","v":3134,"vw":273.125833},{"c":273.09,"h":273.1,"l":272.62,"n":195,"o":273.01,"t":"2026-10-21T15:15:00Z","v":5341,"vw":272.860668},{"c":272.93,"h":272.99,"l":272.71,"n":192,"o":272.99,"t":"2026-10-21T15:30:00Z","v":3539,"vw":272.85875},{"c":273.065,"h":273.235,"l":272.93,"n":123,"o":272.93,"t":"2026-10-21T15:45:00Z","v":3507,"vw":273.135584},{"c":273.7,"h":273.7,"l":273.02,"n":150,"o":273.02,"t":"2026-10-21T16:00:00Z","v":2706,"vw":273.355},{"c":273.87,"h":273.935,"l":273.58,"n":152,"o":273.85,"t":"2026-10-21T16:15:00Z","v":2192,"vw":273.77625},{"c":274.08,"h":274.385,"l":273.96,"n":247,"o":274,"t":"2026-10-21T16:30:00Z","v":6571,"vw":274.090546},{"c":274.54,"h":274.54,"l":273.99,"n":185,"o":274.2599,"t":"2026-10-21T16:45:00Z","v":4149,"vw":274.230666},{"c":274.19,"h":274.6,"l":274.14,"n":273,"o":274.59,"t":"2026-10-21T17:00:00Z","v":7166,"vw":274.444102},{"c":274.35,"h":274.48,"l":274.11,"n":278,"o":274.23,"t":"2026-10-21T17:15:00Z","v":6271,"vw":274.279926},{"c":274.11,"h":274.11,"l":273.91,"n":196,"o":274.04,"t":"2026-10-21T17:30:00Z","v":3369,"vw":273.977778},{"c":274.655,"h":274.76,"l":274.15,"n":163,"o":274.22,"t":"2026-10-21T17:45:00Z","v":4320,"vw":274.326311},{"c":275.02,"h":275.07,"l":274.45,"n":211,"o":274.63,"t":"2026-10-21T18:00:00Z","v":4719,"vw":274.650455},{"c":275.02,"h":275.29,"l":274.88,"n":387,"o":274.98,"t":"2026-10-21T18:15:00Z","v":9029,"vw":275.108114},{"c":274.97,"h":275.17,"l":274.93,"n":249,"o":275.165,"t":"2026-10-21T18:30:00Z","v":5713,"vw":275.033892},{"c":274.645,"h":275.21,"l":274.645,"n":261,"o":274.97,"t":"2026-10-21T18:45:00Z","v":5154,"vw":274.990756},{"c":274.04,"h":274.88,"l":274.04,"n":485,"o":274.6275,"t":"2026-10-21T19:00:00Z","v":10777,"vw":274.640818},{"c":275.01,"h":275.15,"l":273.99,"n":544,"o":274.03,"t":"2026-10-21T19:15:00Z","v":11061,"vw":274.579735},{"c":274.855,"h":275.22,"l":274.51,"n":661,"o":275.22,"t":"2026-10-21T19:30:00Z","v":15277,"vw":274.780584},{"c":274.1,"h":275.07,"l":273.98,"n":2757,"o":274.78,"t":"2026-10-21T19:45:00Z","v":81850,"vw":274.498119},{"c":274.11,"h":274.11,"l":274.11,"n":57,"o":274.11,"t":"2026-10-21T20:00:00Z","v":140487,"vw":274.11},{"c":275.59,"h":276,"l":273.6,"n":141,"o":273.6,"t":"2026-10-22T13:30:00Z","v":5417,"vw":274.717894},{"c":277.09,"h":277.665,"l":276.05,"n":182,"o":276.49,"t":"2026-10-22T13:45:00Z","v":3173,"vw":276.832544},{"c":278.1898,"h":278.41,"l":276.78,"n":193,"o":277.415,"t":"2026-10-22T14:00:00Z","v":2679,"vw":277.72125},{"c":279.19,"h":279.19,"l":277.89,"n":234,"o":278.62,"t":"2026-10-22T14:15:00Z","v":5952,"vw":278.373599},{"c":279.075,"h":279.26,"l":278.235,"n":362,"o":279.26,"t":"2026-10-22T14:30:00Z","v":10479,"vw":278.735435},{"c":279.73,"h":279.87,"l":279.13,"n":385,"o":279.3,"t":"2026-10-22T14:45:00Z","v":8834,"vw":279.48714},{"c":280.7,"h":280.7,"l":279.74,"n":395,"o":279.76,"t":"2026-10-22T15:00:00Z","v":7933,"vw":280.145426},{"c":279.73,"h":280.75,"l":279.41,"n":469,"o":280.75,"t":"2026-10-22T15:15:00Z","v":11014,"vw":280.003649},{"c":280.61,"h":280.7,"l":279.87,"n":382,"o":280.05,"t":"2026-10-22T15:30:00Z","v":7294,"vw":280.303244},{"c":280.52,"h":280.67,"l":279.945,"n":432,"o":280.61,"t":"2026-10-22T15:45:00Z","v":9523,"vw":280.416698},{"c":280.71,"h":281.255,"l":280.35,"n":415,"o":280.76,"t":"2026-10-22T16:00:00Z","v":8689,"vw":280.780769},{"c":281.15,"h":281.46,"l":280.68,"n":334,"o":280.82,"t":"2026-10-22T16:15:00Z","v":9266,"vw":281.023112},{"c":281.31,"h":281.775,"l":281.19,"n":276,"o":281.48,"t":"2026-10-22T16:30:00Z","v":4962,"vw":281.446067},{"c":281.52,"h":281.68,"l":281.24,"n":441,"o":281.46,"t":"2026-10-22T16:45:00Z","v":8306,"vw":281.421242},{"c":281.44,"h":281.69,"l":281.24,"n":328,"o":281.42,"t":"2026-10-22T17:00:00Z","v":7153,"vw":281.498652},{"c":281.28,"h":281.63,"l":280.805,"n":361,"o":281.43,"t":"2026-10-22T17:15:00Z","v":6792,"vw":281.263385},{"c":281.08,"h":281.64,"l":280.84,"n":475,"o":281.31,"t":"2026-10-22T17:30:00Z","v":9961,"vw":281.273058},{"c":281.36,"h":281.65,"l":281.14,"n":295,"o":281.14,"t":"2026-10-22T17:45:00Z","v":4818,"vw":281.295457},{"c":281.06,"h":281.28,"l":280.99,"n":374,"o":281.28,"t":"2026-10-22T18:00:00Z","v":6339,"vw":281.086556},{"c":280.98,"h":281.34,"l":280.89,"n":278,"o":281.18,"t":"2026-10-22T18:15:00Z","v":5660,"vw":281.150385},{"c":280.9275,"h":281.17,"l":280.84,"n":273,"o":280.975,"t":"2026-10-22T18:30:00Z","v":4914,"vw":280.973608},{"c":281.21,"h":281.21,"l":280.735,"n":402,"o":280.79,"t":"2026-10-22T18:45:00Z","v":7648,"vw":281.024457},{"c":281.67,"h":282.33,"l":281.16,"n":587,"o":281.16,"t":"2026-10-22T19:00:00Z","v":12427,"vw":281.782156},{"c":282.04,"h":282.39,"l":281.77,"n":612,"o":281.77,"t":"2026-10-22T19:15:00Z","v":18899,"vw":282.123866},{"c":281.99,"h":282.36,"l":281.79,"n":1071,"o":282.05,"t":"2026-10-22T19:30:00Z","v":29821,"vw":282.010285},{"c":282.54,"h":282.87,"l":281.27,"n":2869,"o":281.83,"t":"2026-10-22T19:45:00Z","v":92171,"vw":282.306516},{"c":282.45,"h":282.59,"l":282.45,"n":74,"o":282.59,"t":"2026-10-22T20:00:00Z","v":102161,"vw":282.450198}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.1097375327479915,"strike":318.0524934504017,"iv":0.31026881402322065,"gamma":0.007255230588704509,"theta":-0.07842457068627705,"vega":0.13814021748688138,"rho":0.01962660939017406,"breakevenPct":12.997780486156746},{"delta":0.15,"premium":1.1347017986581838,"strike":298.9455488938586,"iv":0.17725810832408298,"gamma":0.015999757638463338,"theta":-0.06083809859701718,"vega":0.17698542985738475,"rho":0.028909671183362892,"breakevenPct":6.241901466637209},{"delta":0.2,"premium":1.7467895334128256,"strike":296.6785572836562,"iv":0.1831987803149388,"gamma":0.01790047795309503,"theta":-0.07423442434536559,"vega":0.2053469529548544,"rho":0.03923669511307474,"breakevenPct":5.655991084110129},{"delta":0.25,"premium":2.358877268167467,"strike":294.4115656734538,"iv":0.1891394523057946,"gamma":0.019801198267726725,"theta":-0.08763075009371399,"vega":0.23370847605232403,"rho":0.049563719042786586,"breakevenPct":5.0700807015830485},{"delta":0.3,"premium":2.970965002922109,"strike":292.14457406325147,"iv":0.1950801242966504,"gamma":0.02170191858235842,"theta":-0.1010270758420624,"vega":0.2620699991497937,"rho":0.059890742972498426,"breakevenPct":4.484170319055968},{"delta":0.35,"premium":3.6032675709001225,"strike":289.8890258939581,"iv":0.20082429099876695,"gamma":0.02349889025893958,"theta":-0.11390419235511713,"vega":0.2890675709001233,"rho":0.07020897644817244,"breakevenPct":3.90946838904522},{"delta":0.4,"premium":4.589704069050555,"strike":287.83394985614467,"iv":0.20312597616111797,"gamma":0.023478339498561446,"theta":-0.11768553226469379,"vega":0.2921707357172215,"rho":0.08037321419199853,"breakevenPct":3.531121942005756},{"delta":0.45,"premium":5.576140567200986,"strike":285.7788738183313,"iv":0.20542766132346896,"gamma":0.023457788738183313,"theta":-0.12146687217427045,"vega":0.2952739005343198,"rho":0.09053745193582462,"breakevenPct":3.1527754949662925},{"delta":0.5,"premium":6.562577065351418,"strike":283.7237977805179,"iv":0.20772934648581998,"gamma":0.02343723797780518,"theta":-0.1252482120838471,"vega":0.298377065351418,"rho":0.10070168967965071,"breakevenPct":2.7744290479268288},{"delta":0.55,"premium":7.54901356350185,"strike":281.66872174270446,"iv":0.210031031648171,"gamma":0.023416687217427044,"theta":-0.12902955199342375,"vega":0.3014802301685162,"rho":0.11086592742347678,"breakevenPct":2.3960826008873646},{"delta":0.6,"premium":8.705874673629241,"strike":279.50913838120107,"iv":0.21290626631853787,"gamma":0.023046579634464753,"theta":-0.1313931592689295,"vega":0.3003872584856397,"rho":0.12096664900126153,"breakevenPct":2.041073837787333},{"delta":0.65,"premium":10.598825065274152,"strike":276.8981723237598,"iv":0.21825874673629242,"gamma":0.02116668407310705,"theta":-0.1276333681462141,"vega":0.281170548302872,"rho":0.1307930347980592,"breakevenPct":1.7868640074469737},{"delta":0.7,"premium":12.491775456919058,"strike":274.28720626631855,"iv":0.223611227154047,"gamma":0.01928678851174935,"theta":-0.1238735770234987,"vega":0.2619538381201045,"rho":0.14061942059485688,"breakevenPct":1.5326541771066147},{"delta":0.75,"premium":14.384725848563967,"strike":271.6762402088773,"iv":0.22896370757180157,"gamma":0.017406892950391644,"theta":-0.12011378590078328,"vega":0.24273712793733682,"rho":0.15044580639165456,"breakevenPct":1.2784443467662552},{"delta":0.8,"premium":16.92024013722127,"strike":268.4648370497427,"iv":0.23510188679245284,"gamma":0.015110034305317321,"theta":-0.11292564322469982,"vega":0.21630720411663806,"rho":0.1598735605484451,"breakevenPct":1.0391492961458693},{"delta":0.85,"premium":20.608061749571178,"strike":264.17667238421956,"iv":0.24264905660377356,"gamma":0.012065437392795888,"theta":-0.09958945111492283,"vega":0.17694185248713556,"rho":0.16858645014410545,"breakevenPct":0.8266008616713587},{"delta":0.9,"premium":24.469305856832964,"strike":259.7180043383948,"iv":0.2511336225596529,"gamma":0.008981561822125816,"theta":-0.08614034707158352,"vega":0.13715336225596533,"rho":0.17717321306098127,"breakevenPct":0.6150859250231073}],"put":[{"delta":0.1,"premium":1.3757575757575755,"strike":250.8080808080808,"iv":0.3569101010101009,"gamma":0.0063505050505050535,"theta":-0.08424646464646462,"vega":0.13729191919191922,"rho":-0.024679992345607835,"breakevenPct":11.689742173013544},{"delta":0.15,"premium":1.5983463881636204,"strike":263.5596170583116,"iv":0.25211636205396,"gamma":0.01162053959965187,"theta":-0.07451610095735421,"vega":0.17755343777197563,"rho":-0.03687213841287037,"breakevenPct":7.253931432059497},{"delta":0.2,"premium":2.20757180156658,"strike":267.91122715404697,"iv":0.24345665796344648,"gamma":0.01457963446475196,"theta":-0.08700522193211488,"vega":0.21576057441253266,"rho":-0.048913793613113245,"breakevenPct":5.928958983012772},{"delta":0.25,"premium":2.9989764585465712,"strike":271.3306038894575,"iv":0.24085680655066533,"gamma":0.016518935516888433,"theta":-0.09707164790174001,"vega":0.24362712384851587,"rho":-0.06087395935706004,"breakevenPct":4.998538703872911},{"delta":0.3,"premium":3.9585465711361305,"strike":273.8894575230297,"iv":0.24385066530194474,"gamma":0.017516888433981578,"theta":-0.10490174002047083,"vega":0.26194851586489254,"rho":-0.07275890406442585,"breakevenPct":4.432320427724},{"delta":0.35,"premium":4.918116683725691,"strike":276.44831115660185,"iv":0.24684452405322416,"gamma":0.01851484135107472,"theta":-0.11273183213920164,"vega":0.2802699078812692,"rho":-0.08464384877179165,"breakevenPct":3.866102151575089},{"delta":0.4,"premium":5.877686796315251,"strike":279.007164790174,"iv":0.2498383828045036,"gamma":0.019512794268167863,"theta":-0.12056192425793245,"vega":0.2985912998976459,"rho":-0.0965287934791575,"breakevenPct":3.2998838754261772},{"delta":0.45,"premium":6.898066298342542,"strike":281.4088397790055,"iv":0.24691436464088398,"gamma":0.02013950276243094,"theta":-0.1196975138121547,"vega":0.30399530386740337,"rho":-0.10838033462915742,"breakevenPct":2.810843164927247},{"delta":0.5,"premium":7.956998158379373,"strike":283.7108655616943,"iv":0.24023848987108656,"gamma":0.02053084714548803,"theta":-0.11332090239410682,"vega":0.30120985267034994,"rho":-0.12021069836043517,"breakevenPct":2.3707320221933372},{"delta":0.55,"premium":9.015930018416206,"strike":286.01289134438304,"iv":0.23356261510128914,"gamma":0.02092219152854512,"theta":-0.10694429097605893,"vega":0.2984244014732965,"rho":-0.13204106209171296,"breakevenPct":1.930620879459427},{"delta":0.6,"premium":10.074861878453037,"strike":288.3149171270718,"iv":0.22688674033149173,"gamma":0.021313535911602212,"theta":-0.10056767955801106,"vega":0.29563895027624315,"rho":-0.1438714258229907,"breakevenPct":1.4905097367255178},{"delta":0.65,"premium":11.50335403726708,"strike":290.832298136646,"iv":0.22338993788819875,"gamma":0.021059006211180127,"theta":-0.09356124223602486,"vega":0.28752422360248453,"rho":-0.1558805739752578,"breakevenPct":1.1049941230735092},{"delta":0.7,"premium":13.941242236024841,"strike":293.9378881987578,"iv":0.22857627329192545,"gamma":0.019040372670807458,"theta":-0.0848345341614907,"vega":0.2648534161490684,"rho":-0.16837804375500323,"breakevenPct":0.868597641092965},{"delta":0.75,"premium":16.37913043478261,"strike":297.04347826086956,"iv":0.23376260869565219,"gamma":0.017021739130434782,"theta":-0.07610782608695651,"vega":0.24218260869565217,"rho":-0.18087551353474865,"breakevenPct":0.6322011591124201},{"delta":0.8,"premium":18.913467336683425,"strike":300.24120603015075,"iv":0.23897497487437186,"gamma":0.014957688442211051,"theta":-0.06694613065326631,"vega":0.21865829145728638,"rho":-0.19344257431212597,"breakevenPct":0.3973309635449249},{"delta":0.85,"premium":23.36070351758794,"strike":305.26633165829145,"iv":0.24470361809045224,"gamma":0.011992864321608041,"theta":-0.049157185929648246,"vega":0.17820603015075379,"rho":-0.20738985654253556,"breakevenPct":0.19273211516957758},{"delta":0.9,"premium":28.725514403292188,"strike":311.1934156378601,"iv":0.25629382716049387,"gamma":0.008841975308641973,"theta":-0.03210164609053497,"vega":0.13706872427983538,"rho":-0.22202251919563468,"breakevenPct":0.006337841942965268}]},"raw":{"call":[{"delta":0.1,"premium":1.1097375327479915,"strike":318.0524934504017,"iv":0.31026881402322065,"gamma":0.007255230588704509,"theta":-0.07842457068627705,"vega":0.13814021748688138,"rho":0.01962660939017406,"breakevenPct":12.997780486156746},{"delta":0.15,"premium":1.1347017986581838,"strike":298.9455488938586,"iv":0.17725810832408298,"gamma":0.015999757638463338,"theta":-0.06083809859701718,"vega":0.17698542985738475,"rho":0.028909671183362892,"breakevenPct":6.241901466637209},{"delta":0.2,"premium":1.7467895334128256,"strike":296.6785572836562,"iv":0.1831987803149388,"gamma":0.01790047795309503,"theta":-0.07423442434536559,"vega":0.2053469529548544,"rho":0.03923669511307474,"breakevenPct":5.655991084110129},{"delta":0.25,"premium":2.358877268167467,"strike":294.4115656734538,"iv":0.1891394523057946,"gamma":0.019801198267726725,"theta":-0.08763075009371399,"vega":0.23370847605232403,"rho":0.049563719042786586,"breakevenPct":5.0700807015830485},{"delta":0.3,"premium":2.970965002922109,"strike":292.14457406325147,"iv":0.1950801242966504,"gamma":0.02170191858235842,"theta":-0.1010270758420624,"vega":0.2620699991497937,"rho":0.059890742972498426,"breakevenPct":4.484170319055968},{"delta":0.35,"premium":3.6032675709001225,"strike":289.8890258939581,"iv":0.20082429099876695,"gamma":0.02349889025893958,"theta":-0.11390419235511713,"vega":0.2890675709001233,"rho":0.07020897644817244,"breakevenPct":3.90946838904522},{"delta":0.4,"premium":4.589704069050555,"strike":287.83394985614467,"iv":0.20312597616111797,"gamma":0.023478339498561446,"theta":-0.11768553226469379,"vega":0.2921707357172215,"rho":0.08037321419199853,"breakevenPct":3.531121942005756},{"delta":0.45,"premium":5.576140567200986,"strike":285.7788738183313,"iv":0.20542766132346896,"gamma":0.023457788738183313,"theta":-0.12146687217427045,"vega":0.2952739005343198,"rho":0.09053745193582462,"breakevenPct":3.1527754949662925},{"delta":0.5,"premium":6.562577065351418,"strike":283.7237977805179,"iv":0.20772934648581998,"gamma":0.02343723797780518,"theta":-0.1252482120838471,"vega":0.298377065351418,"rho":0.10070168967965071,"breakevenPct":2.7744290479268288},{"delta":0.55,"premium":7.54901356350185,"strike":281.66872174270446,"iv":0.210031031648171,"gamma":0.023416687217427044,"theta":-0.12902955199342375,"vega":0.3014802301685162,"rho":0.11086592742347678,"breakevenPct":2.3960826008873646},{"delta":0.6,"premium":8.705874673629241,"strike":279.50913838120107,"iv":0.21290626631853787,"gamma":0.023046579634464753,"theta":-0.1313931592689295,"vega":0.3003872584856397,"rho":0.12096664900126153,"breakevenPct":2.041073837787333},{"delta":0.65,"premium":10.598825065274152,"strike":276.8981723237598,"iv":0.21825874673629242,"gamma":0.02116668407310705,"theta":-0.1276333681462141,"vega":0.281170548302872,"rho":0.1307930347980592,"breakevenPct":1.7868640074469737},{"delta":0.7,"premium":12.491775456919058,"strike":274.28720626631855,"iv":0.223611227154047,"gamma":0.01928678851174935,"theta":-0.1238735770234987,"vega":0.2619538381201045,"rho":0.14061942059485688,"breakevenPct":1.5326541771066147},{"delta":0.75,"premium":14.384725848563967,"strike":271.6762402088773,"iv":0.22896370757180157,"gamma":0.017406892950391644,"theta":-0.12011378590078328,"vega":0.24273712793733682,"rho":0.15044580639165456,"breakevenPct":1.2784443467662552},{"delta":0.8,"premium":16.92024013722127,"strike":268.4648370497427,"iv":0.23510188679245284,"gamma":0.015110034305317321,"theta":-0.11292564322469982,"vega":0.21630720411663806,"rho":0.1598735605484451,"breakevenPct":1.0391492961458693},{"delta":0.85,"premium":20.608061749571178,"strike":264.17667238421956,"iv":0.24264905660377356,"gamma":0.012065437392795888,"theta":-0.09958945111492283,"vega":0.17694185248713556,"rho":0.16858645014410545,"breakevenPct":0.8266008616713587},{"delta":0.9,"premium":24.469305856832964,"strike":259.7180043383948,"iv":0.2511336225596529,"gamma":0.008981561822125816,"theta":-0.08614034707158352,"vega":0.13715336225596533,"rho":0.17717321306098127,"breakevenPct":0.6150859250231073}],"put":[{"delta":0.1,"premium":1.3757575757575755,"strike":250.8080808080808,"iv":0.3569101010101009,"gamma":0.0063505050505050535,"theta":-0.08424646464646462,"vega":0.13729191919191922,"rho":-0.024679992345607835,"breakevenPct":11.689742173013544},{"delta":0.15,"premium":1.5983463881636204,"strike":263.5596170583116,"iv":0.25211636205396,"gamma":0.01162053959965187,"theta":-0.07451610095735421,"vega":0.17755343777197563,"rho":-0.03687213841287037,"breakevenPct":7.253931432059497},{"delta":0.2,"premium":2.20757180156658,"strike":267.91122715404697,"iv":0.24345665796344648,"gamma":0.01457963446475196,"theta":-0.08700522193211488,"vega":0.21576057441253266,"rho":-0.048913793613113245,"breakevenPct":5.928958983012772},{"delta":0.25,"premium":2.9989764585465712,"strike":271.3306038894575,"iv":0.24085680655066533,"gamma":0.016518935516888433,"theta":-0.09707164790174001,"vega":0.24362712384851587,"rho":-0.06087395935706004,"breakevenPct":4.998538703872911},{"delta":0.3,"premium":3.9585465711361305,"strike":273.8894575230297,"iv":0.24385066530194474,"gamma":0.017516888433981578,"theta":-0.10490174002047083,"vega":0.26194851586489254,"rho":-0.07275890406442585,"breakevenPct":4.432320427724},{"delta":0.35,"premium":4.918116683725691,"strike":276.44831115660185,"iv":0.24684452405322416,"gamma":0.01851484135107472,"theta":-0.11273183213920164,"vega":0.2802699078812692,"rho":-0.08464384877179165,"breakevenPct":3.866102151575089},{"delta":0.4,"premium":5.877686796315251,"strike":279.007164790174,"iv":0.2498383828045036,"gamma":0.019512794268167863,"theta":-0.12056192425793245,"vega":0.2985912998976459,"rho":-0.0965287934791575,"breakevenPct":3.2998838754261772},{"delta":0.45,"premium":6.898066298342542,"strike":281.4088397790055,"iv":0.24691436464088398,"gamma":0.02013950276243094,"theta":-0.1196975138121547,"vega":0.30399530386740337,"rho":-0.10838033462915742,"breakevenPct":2.810843164927247},{"delta":0.5,"premium":7.956998158379373,"strike":283.7108655616943,"iv":0.24023848987108656,"gamma":0.02053084714548803,"theta":-0.11332090239410682,"vega":0.30120985267034994,"rho":-0.12021069836043517,"breakevenPct":2.3707320221933372},{"delta":0.55,"premium":9.015930018416206,"strike":286.01289134438304,"iv":0.23356261510128914,"gamma":0.02092219152854512,"theta":-0.10694429097605893,"vega":0.2984244014732965,"rho":-0.13204106209171296,"breakevenPct":1.930620879459427},{"delta":0.6,"premium":10.074861878453037,"strike":288.3149171270718,"iv":0.22688674033149173,"gamma":0.021313535911602212,"theta":-0.10056767955801106,"vega":0.29563895027624315,"rho":-0.1438714258229907,"breakevenPct":1.4905097367255178},{"delta":0.65,"premium":11.50335403726708,"strike":290.832298136646,"iv":0.22338993788819875,"gamma":0.021059006211180127,"theta":-0.09356124223602486,"vega":0.28752422360248453,"rho":-0.1558805739752578,"breakevenPct":1.1049941230735092},{"delta":0.7,"premium":13.941242236024841,"strike":293.9378881987578,"iv":0.22857627329192545,"gamma":0.019040372670807458,"theta":-0.0848345341614907,"vega":0.2648534161490684,"rho":-0.16837804375500323,"breakevenPct":0.868597641092965},{"delta":0.75,"premium":16.37913043478261,"strike":297.04347826086956,"iv":0.23376260869565219,"gamma":0.017021739130434782,"theta":-0.07610782608695651,"vega":0.24218260869565217,"rho":-0.18087551353474865,"breakevenPct":0.6322011591124201},{"delta":0.8,"premium":18.913467336683425,"strike":300.24120603015075,"iv":0.23897497487437186,"gamma":0.014957688442211051,"theta":-0.06694613065326631,"vega":0.21865829145728638,"rho":-0.19344257431212597,"breakevenPct":0.3973309635449249},{"delta":0.85,"premium":23.36070351758794,"strike":305.26633165829145,"iv":0.24470361809045224,"gamma":0.011992864321608041,"theta":-0.049157185929648246,"vega":0.17820603015075379,"rho":-0.20738985654253556,"breakevenPct":0.19273211516957758},{"delta":0.9,"premium":28.725514403292188,"strike":311.1934156378601,"iv":0.25629382716049387,"gamma":0.008841975308641973,"theta":-0.03210164609053497,"vega":0.13706872427983538,"rho":-0.22202251919563468,"breakevenPct":0.006337841942965268}]}},"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"}}