{"symbol":"FDN","url":"https://intraalpha.com/companies/FDN","capturedAt":"2026-10-23T01:58:51.340Z","state":"partial","quote":{"symbol":"FDN","last_price":281.32,"prev_close":287.7,"regular_close":281.32,"change":-6.38,"change_pct":-2.2176,"regular_change":-6.38,"regular_change_pct":-2.2176,"extended_change":0,"extended_change_pct":0,"bid":279.28,"ask":282.3,"bid_size":100,"ask_size":1100,"volume":121120,"vwap":282.375695,"open":284.47,"high":285.31,"low":279.95,"close":281.32,"trade_count":3104,"last_trade_at":"2026-10-23T00:00:00.129405021Z","last_quote_at":"2026-10-22T23:59:59.001917807Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:58:50.378317575-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:01.671Z","bars":[{"c":293.99,"h":293.99,"l":293.99,"n":9,"o":293.99,"t":"2026-10-16T13:30:00Z","v":365,"vw":293.99},{"c":291.98,"h":293.0899,"l":291.98,"n":6,"o":293.0899,"t":"2026-10-16T13:35:00Z","v":315,"vw":292.721162},{"c":290.66,"h":290.76,"l":290.25,"n":34,"o":290.6,"t":"2026-10-16T13:40:00Z","v":1870,"vw":290.541459},{"c":290.56,"h":290.77,"l":290.56,"n":29,"o":290.6,"t":"2026-10-16T13:45:00Z","v":1229,"vw":290.651429},{"c":290.19,"h":290.56,"l":289.8,"n":33,"o":290.4125,"t":"2026-10-16T13:50:00Z","v":1667,"vw":290.166055},{"c":289.52,"h":290.48,"l":289.42,"n":25,"o":290.48,"t":"2026-10-16T13:55:00Z","v":1336,"vw":289.708889},{"c":289.23,"h":289.86,"l":289.23,"n":43,"o":289.86,"t":"2026-10-16T14:00:00Z","v":2449,"vw":289.5125},{"c":288.58,"h":289.19,"l":288.43,"n":106,"o":289.19,"t":"2026-10-16T14:05:00Z","v":4183,"vw":288.811071},{"c":289.1,"h":289.1,"l":288.32,"n":69,"o":288.32,"t":"2026-10-16T14:10:00Z","v":2320,"vw":288.727},{"c":289.18,"h":289.2,"l":288.7601,"n":33,"o":288.93,"t":"2026-10-16T14:15:00Z","v":2061,"vw":289.04865},{"c":289,"h":289.26,"l":289,"n":46,"o":289.21,"t":"2026-10-16T14:20:00Z","v":1678,"vw":289.119166},{"c":287.81,"h":288.92,"l":287.67,"n":58,"o":288.92,"t":"2026-10-16T14:25:00Z","v":2009,"vw":287.954615},{"c":288.37,"h":288.54,"l":287.55,"n":59,"o":287.74,"t":"2026-10-16T14:30:00Z","v":1769,"vw":287.83625},{"c":288.89,"h":288.915,"l":288.33,"n":46,"o":288.33,"t":"2026-10-16T14:35:00Z","v":1379,"vw":288.633059},{"c":289.4,"h":289.4,"l":288.785,"n":106,"o":288.885,"t":"2026-10-16T14:40:00Z","v":6816,"vw":288.848339},{"c":289.82,"h":289.91,"l":289.41,"n":34,"o":289.41,"t":"2026-10-16T14:45:00Z","v":980,"vw":289.75},{"c":288.555,"h":289.33,"l":288.54,"n":34,"o":289.33,"t":"2026-10-16T14:50:00Z","v":2541,"vw":288.597209},{"c":288.585,"h":288.7,"l":288.5675,"n":34,"o":288.61,"t":"2026-10-16T14:55:00Z","v":1075,"vw":288.6305},{"c":287.66,"h":288.28,"l":287.66,"n":38,"o":288.28,"t":"2026-10-16T15:00:00Z","v":1554,"vw":287.905},{"c":286.77,"h":287.13,"l":286.76,"n":65,"o":287.13,"t":"2026-10-16T15:05:00Z","v":2796,"vw":286.897084},{"c":287.2,"h":287.2,"l":286.665,"n":71,"o":286.86,"t":"2026-10-16T15:10:00Z","v":2210,"vw":286.960333},{"c":286.8,"h":287.08,"l":286.745,"n":122,"o":287.08,"t":"2026-10-16T15:15:00Z","v":8166,"vw":287.020861},{"c":286.67,"h":286.92,"l":286.23,"n":83,"o":286.92,"t":"2026-10-16T15:20:00Z","v":2703,"vw":286.600499},{"c":286.63,"h":286.84,"l":286.485,"n":150,"o":286.77,"t":"2026-10-16T15:25:00Z","v":10563,"vw":286.653507},{"c":286.9601,"h":286.9601,"l":286.64,"n":31,"o":286.64,"t":"2026-10-16T15:30:00Z","v":1339,"vw":286.807816},{"c":286.83,"h":286.9,"l":286.77,"n":26,"o":286.9,"t":"2026-10-16T15:40:00Z","v":938,"vw":286.8275},{"c":287.02,"h":287.02,"l":286.805,"n":16,"o":286.805,"t":"2026-10-16T15:45:00Z","v":399,"vw":286.898333},{"c":286.35,"h":286.64,"l":286.35,"n":26,"o":286.64,"t":"2026-10-16T15:50:00Z","v":2013,"vw":286.587647},{"c":285.93,"h":286.21,"l":285.93,"n":13,"o":286.21,"t":"2026-10-16T15:55:00Z","v":751,"vw":286.121667},{"c":286.06,"h":286.06,"l":285.455,"n":96,"o":285.67,"t":"2026-10-16T16:00:00Z","v":6354,"vw":285.645417},{"c":286.155,"h":286.31,"l":286.155,"n":18,"o":286.16,"t":"2026-10-16T16:05:00Z","v":512,"vw":286.208333},{"c":286.16,"h":286.21,"l":286.11,"n":51,"o":286.19,"t":"2026-10-16T16:10:00Z","v":4058,"vw":286.180959},{"c":286.58,"h":286.9,"l":286.52,"n":31,"o":286.9,"t":"2026-10-16T16:15:00Z","v":1405,"vw":286.628756},{"c":286.4,"h":286.4,"l":286.4,"n":9,"o":286.4,"t":"2026-10-16T16:20:00Z","v":163,"vw":286.4},{"c":285.98,"h":286.1,"l":285.98,"n":32,"o":286.1,"t":"2026-10-16T16:25:00Z","v":1365,"vw":286.072812},{"c":285.65,"h":286.02,"l":285.65,"n":23,"o":286.02,"t":"2026-10-16T16:30:00Z","v":1273,"vw":285.931111},{"c":285.7,"h":285.7,"l":285.6,"n":8,"o":285.6,"t":"2026-10-16T16:35:00Z","v":483,"vw":285.635068},{"c":285.61,"h":285.66,"l":285.5225,"n":19,"o":285.625,"t":"2026-10-16T16:40:00Z","v":720,"vw":285.604375},{"c":285.96,"h":285.9725,"l":285.93,"n":37,"o":285.9725,"t":"2026-10-16T16:45:00Z","v":743,"vw":285.954167},{"c":285.44,"h":285.45,"l":285.415,"n":22,"o":285.45,"t":"2026-10-16T16:50:00Z","v":732,"vw":285.43875},{"c":285.405,"h":285.405,"l":285.19,"n":24,"o":285.36,"t":"2026-10-16T16:55:00Z","v":1267,"vw":285.277455},{"c":284.835,"h":285.685,"l":284.835,"n":59,"o":285.64,"t":"2026-10-16T17:00:00Z","v":3346,"vw":285.479909},{"c":284.265,"h":284.59,"l":284.265,"n":31,"o":284.59,"t":"2026-10-16T17:05:00Z","v":1508,"vw":284.462807},{"c":284.06,"h":284.06,"l":284.06,"n":5,"o":284.06,"t":"2026-10-16T17:10:00Z","v":148,"vw":284.06},{"c":283.445,"h":284.04,"l":283.445,"n":40,"o":284.04,"t":"2026-10-16T17:15:00Z","v":2325,"vw":283.679706},{"c":283.54,"h":283.61,"l":283.29,"n":27,"o":283.47,"t":"2026-10-16T17:20:00Z","v":903,"vw":283.4775},{"c":283.93,"h":284.05,"l":283.78,"n":43,"o":283.8,"t":"2026-10-16T17:30:00Z","v":1416,"vw":283.907778},{"c":283.97,"h":284.1,"l":283.91,"n":32,"o":284.1,"t":"2026-10-16T17:35:00Z","v":1204,"vw":283.96},{"c":284.29,"h":284.56,"l":283.85,"n":76,"o":283.89,"t":"2026-10-16T17:40:00Z","v":42690,"vw":284.415795},{"c":283.935,"h":284.01,"l":283.935,"n":36,"o":284.01,"t":"2026-10-16T17:45:00Z","v":722,"vw":283.95625},{"c":283.7,"h":283.98,"l":283.7,"n":31,"o":283.88,"t":"2026-10-16T17:50:00Z","v":1783,"vw":283.881},{"c":283.14,"h":283.25,"l":283.065,"n":66,"o":283.25,"t":"2026-10-16T18:00:00Z","v":2642,"vw":283.158269},{"c":283.64,"h":283.7,"l":283.1,"n":42,"o":283.1,"t":"2026-10-16T18:05:00Z","v":1776,"vw":283.434807},{"c":283.475,"h":283.57,"l":283.35,"n":24,"o":283.57,"t":"2026-10-16T18:10:00Z","v":1381,"vw":283.476875},{"c":283.34,"h":283.45,"l":283.18,"n":24,"o":283.32,"t":"2026-10-16T18:20:00Z","v":954,"vw":283.293493},{"c":283.36,"h":283.36,"l":283.36,"n":5,"o":283.36,"t":"2026-10-16T18:25:00Z","v":149,"vw":283.36},{"c":283.57,"h":283.57,"l":283.27,"n":34,"o":283.325,"t":"2026-10-16T18:30:00Z","v":775,"vw":283.40875},{"c":283.24,"h":283.24,"l":283.24,"n":6,"o":283.24,"t":"2026-10-16T18:35:00Z","v":505,"vw":283.24},{"c":283.24,"h":283.465,"l":283.24,"n":11,"o":283.465,"t":"2026-10-16T18:40:00Z","v":458,"vw":283.361667},{"c":283.13,"h":283.13,"l":283.13,"n":4,"o":283.13,"t":"2026-10-16T18:45:00Z","v":119,"vw":283.13},{"c":283.13,"h":283.13,"l":282.8992,"n":42,"o":282.94,"t":"2026-10-16T18:55:00Z","v":1570,"vw":282.955386},{"c":282.91,"h":283.01,"l":282.91,"n":23,"o":283.01,"t":"2026-10-16T19:00:00Z","v":862,"vw":282.973333},{"c":282.68,"h":282.99,"l":282.68,"n":43,"o":282.99,"t":"2026-10-16T19:05:00Z","v":1083,"vw":282.806667},{"c":283.74,"h":283.74,"l":282.825,"n":112,"o":282.825,"t":"2026-10-16T19:10:00Z","v":3376,"vw":283.292876},{"c":283.6,"h":283.8,"l":283.6,"n":24,"o":283.76,"t":"2026-10-16T19:15:00Z","v":854,"vw":283.734167},{"c":283.73,"h":283.73,"l":283.46,"n":13,"o":283.46,"t":"2026-10-16T19:20:00Z","v":522,"vw":283.556154},{"c":283.88,"h":283.88,"l":283.88,"n":7,"o":283.88,"t":"2026-10-16T19:25:00Z","v":188,"vw":283.88},{"c":283.37,"h":283.75,"l":283.37,"n":22,"o":283.75,"t":"2026-10-16T19:30:00Z","v":494,"vw":283.56},{"c":283.34,"h":283.34,"l":283.34,"n":10,"o":283.34,"t":"2026-10-16T19:35:00Z","v":239,"vw":283.34},{"c":282.89,"h":283.26,"l":282.89,"n":67,"o":283.26,"t":"2026-10-16T19:40:00Z","v":6461,"vw":283.01907},{"c":283.25,"h":283.25,"l":282.905,"n":98,"o":282.97,"t":"2026-10-16T19:45:00Z","v":3791,"vw":283.000079},{"c":283.69,"h":283.69,"l":283.31,"n":112,"o":283.31,"t":"2026-10-16T19:50:00Z","v":2899,"vw":283.453418},{"c":283.96,"h":284.05,"l":283.655,"n":132,"o":283.655,"t":"2026-10-16T19:55:00Z","v":6443,"vw":283.899032},{"c":283.9,"h":283.9,"l":283.9,"n":6,"o":283.9,"t":"2026-10-16T20:00:00Z","v":448,"vw":283.9},{"c":286.93,"h":287.07,"l":286.41,"n":36,"o":286.41,"t":"2026-10-19T13:30:00Z","v":2491,"vw":286.757793},{"c":285.51,"h":285.51,"l":285.51,"n":11,"o":285.51,"t":"2026-10-19T13:35:00Z","v":271,"vw":285.51},{"c":285.88,"h":285.88,"l":285.88,"n":8,"o":285.88,"t":"2026-10-19T13:40:00Z","v":220,"vw":285.88},{"c":285.1225,"h":285.27,"l":285.1225,"n":31,"o":285.18,"t":"2026-10-19T13:45:00Z","v":2317,"vw":285.196974},{"c":285.07,"h":285.07,"l":285.07,"n":7,"o":285.07,"t":"2026-10-19T13:50:00Z","v":141,"vw":285.07},{"c":285.18,"h":285.34,"l":285.18,"n":46,"o":285.22,"t":"2026-10-19T13:55:00Z","v":3814,"vw":285.224324},{"c":285.325,"h":285.33,"l":285.19,"n":28,"o":285.19,"t":"2026-10-19T14:00:00Z","v":1563,"vw":285.312308},{"c":284.975,"h":285.265,"l":284.975,"n":17,"o":285.265,"t":"2026-10-19T14:05:00Z","v":402,"vw":285.073333},{"c":286.18,"h":286.18,"l":285.21,"n":52,"o":285.21,"t":"2026-10-19T14:10:00Z","v":2564,"vw":285.359724},{"c":286.39,"h":286.41,"l":286.21,"n":42,"o":286.41,"t":"2026-10-19T14:15:00Z","v":1778,"vw":286.374},{"c":286.28,"h":286.28,"l":286.12,"n":16,"o":286.2,"t":"2026-10-19T14:20:00Z","v":669,"vw":286.214},{"c":286.2,"h":286.24,"l":286.04,"n":14,"o":286.24,"t":"2026-10-19T14:25:00Z","v":507,"vw":286.16},{"c":285.795,"h":285.98,"l":285.76,"n":43,"o":285.98,"t":"2026-10-19T14:30:00Z","v":1903,"vw":285.811667},{"c":286.2673,"h":286.59,"l":286.2673,"n":14,"o":286.5801,"t":"2026-10-19T14:40:00Z","v":646,"vw":286.496331},{"c":286.34,"h":286.34,"l":286.34,"n":7,"o":286.34,"t":"2026-10-19T14:45:00Z","v":214,"vw":286.34},{"c":287.06,"h":287.06,"l":287.06,"n":4,"o":287.06,"t":"2026-10-19T14:50:00Z","v":116,"vw":287.06},{"c":287.07,"h":287.07,"l":287.07,"n":2,"o":287.07,"t":"2026-10-19T14:55:00Z","v":101,"vw":287.07},{"c":287.3,"h":287.3,"l":286.955,"n":9,"o":286.955,"t":"2026-10-19T15:00:00Z","v":266,"vw":287.1275},{"c":287.33,"h":287.33,"l":287.26,"n":13,"o":287.26,"t":"2026-10-19T15:05:00Z","v":323,"vw":287.295},{"c":287.49,"h":287.49,"l":287.32,"n":14,"o":287.4,"t":"2026-10-19T15:10:00Z","v":708,"vw":287.374629},{"c":287.43,"h":287.43,"l":287.37,"n":6,"o":287.37,"t":"2026-10-19T15:15:00Z","v":255,"vw":287.4},{"c":287.52,"h":287.58,"l":287.52,"n":13,"o":287.58,"t":"2026-10-19T15:20:00Z","v":1208,"vw":287.548333},{"c":288.12,"h":288.12,"l":287.91,"n":16,"o":288.0499,"t":"2026-10-19T15:25:00Z","v":1934,"vw":288.016929},{"c":288.09,"h":288.09,"l":288.09,"n":5,"o":288.09,"t":"2026-10-19T15:30:00Z","v":373,"vw":288.09},{"c":288.51,"h":288.535,"l":288.48,"n":11,"o":288.48,"t":"2026-10-19T15:35:00Z","v":439,"vw":288.50875},{"c":288.44,"h":288.53,"l":288.44,"n":5,"o":288.53,"t":"2026-10-19T15:40:00Z","v":207,"vw":288.485},{"c":288.475,"h":288.48,"l":288.445,"n":25,"o":288.47,"t":"2026-10-19T15:45:00Z","v":1333,"vw":288.470225},{"c":288.59,"h":288.59,"l":288.43,"n":23,"o":288.43,"t":"2026-10-19T15:50:00Z","v":1923,"vw":288.479709},{"c":288.66,"h":288.66,"l":288.655,"n":4,"o":288.655,"t":"2026-10-19T15:55:00Z","v":258,"vw":288.6575},{"c":287.815,"h":287.815,"l":287.79,"n":19,"o":287.79,"t":"2026-10-19T16:00:00Z","v":809,"vw":287.8025},{"c":287.545,"h":287.88,"l":287.545,"n":12,"o":287.88,"t":"2026-10-19T16:05:00Z","v":912,"vw":287.59875},{"c":287.875,"h":287.9499,"l":287.7553,"n":15,"o":287.77,"t":"2026-10-19T16:10:00Z","v":891,"vw":287.84616},{"c":287.82,"h":287.82,"l":287.82,"n":6,"o":287.82,"t":"2026-10-19T16:15:00Z","v":206,"vw":287.82},{"c":287.58,"h":287.63,"l":287.53,"n":9,"o":287.62,"t":"2026-10-19T16:20:00Z","v":614,"vw":287.586601},{"c":287.585,"h":287.585,"l":287.585,"n":3,"o":287.585,"t":"2026-10-19T16:25:00Z","v":108,"vw":287.585},{"c":287.64,"h":287.64,"l":287.55,"n":5,"o":287.55,"t":"2026-10-19T16:30:00Z","v":269,"vw":287.595},{"c":287.55,"h":287.71,"l":287.55,"n":12,"o":287.71,"t":"2026-10-19T16:35:00Z","v":455,"vw":287.617692},{"c":287.64,"h":287.64,"l":287.64,"n":1,"o":287.64,"t":"2026-10-19T16:40:00Z","v":100,"vw":287.64},{"c":287.57,"h":287.63,"l":287.57,"n":7,"o":287.57,"t":"2026-10-19T16:45:00Z","v":368,"vw":287.59},{"c":287.37,"h":287.45,"l":287.37,"n":9,"o":287.45,"t":"2026-10-19T16:55:00Z","v":752,"vw":287.409003},{"c":287.24,"h":287.24,"l":287.24,"n":6,"o":287.24,"t":"2026-10-19T17:00:00Z","v":112,"vw":287.24},{"c":287.13,"h":287.13,"l":287.13,"n":2,"o":287.13,"t":"2026-10-19T17:05:00Z","v":108,"vw":287.13},{"c":287.3942,"h":287.525,"l":287.3942,"n":8,"o":287.525,"t":"2026-10-19T17:20:00Z","v":670,"vw":287.451125},{"c":287.69,"h":287.69,"l":287.565,"n":27,"o":287.565,"t":"2026-10-19T17:25:00Z","v":1041,"vw":287.595137},{"c":287.79,"h":287.79,"l":287.6,"n":22,"o":287.6,"t":"2026-10-19T17:40:00Z","v":1178,"vw":287.73875},{"c":287.5325,"h":287.5325,"l":287.52,"n":17,"o":287.52,"t":"2026-10-19T17:45:00Z","v":687,"vw":287.52625},{"c":287.355,"h":287.355,"l":287.355,"n":3,"o":287.355,"t":"2026-10-19T17:50:00Z","v":279,"vw":287.355},{"c":287.49,"h":287.49,"l":287.49,"n":6,"o":287.49,"t":"2026-10-19T17:55:00Z","v":345,"vw":287.49},{"c":287.41,"h":287.54,"l":287.365,"n":20,"o":287.54,"t":"2026-10-19T18:00:00Z","v":859,"vw":287.418921},{"c":287.37,"h":287.4,"l":287.36,"n":6,"o":287.4,"t":"2026-10-19T18:05:00Z","v":310,"vw":287.376667},{"c":287.48,"h":287.48,"l":287.48,"n":16,"o":287.48,"t":"2026-10-19T18:15:00Z","v":377,"vw":287.48},{"c":287.52,"h":287.52,"l":287.52,"n":2,"o":287.52,"t":"2026-10-19T18:20:00Z","v":101,"vw":287.52},{"c":287.26,"h":287.26,"l":287.26,"n":9,"o":287.26,"t":"2026-10-19T18:25:00Z","v":312,"vw":287.26},{"c":287.34,"h":287.35,"l":287.34,"n":9,"o":287.35,"t":"2026-10-19T18:30:00Z","v":442,"vw":287.343333},{"c":287.62,"h":287.62,"l":287.4948,"n":15,"o":287.4948,"t":"2026-10-19T18:40:00Z","v":642,"vw":287.558841},{"c":287.77,"h":287.88,"l":287.68,"n":65,"o":287.68,"t":"2026-10-19T18:45:00Z","v":2631,"vw":287.811397},{"c":287.73,"h":287.82,"l":287.73,"n":28,"o":287.7374,"t":"2026-10-19T18:50:00Z","v":1006,"vw":287.762884},{"c":287.84,"h":287.84,"l":287.8,"n":6,"o":287.8,"t":"2026-10-19T18:55:00Z","v":377,"vw":287.826667},{"c":287.9425,"h":287.9425,"l":287.92,"n":29,"o":287.92,"t":"2026-10-19T19:00:00Z","v":820,"vw":287.93125},{"c":288.16,"h":288.28,"l":288.16,"n":19,"o":288.28,"t":"2026-10-19T19:05:00Z","v":906,"vw":288.226689},{"c":288.36,"h":288.36,"l":288.19,"n":5,"o":288.19,"t":"2026-10-19T19:15:00Z","v":245,"vw":288.266577},{"c":288.16,"h":288.16,"l":288.16,"n":7,"o":288.16,"t":"2026-10-19T19:20:00Z","v":171,"vw":288.16},{"c":288.24,"h":288.38,"l":288.24,"n":14,"o":288.38,"t":"2026-10-19T19:25:00Z","v":384,"vw":288.306986},{"c":288.445,"h":288.49,"l":288.445,"n":22,"o":288.49,"t":"2026-10-19T19:30:00Z","v":658,"vw":288.459706},{"c":288.39,"h":288.39,"l":288.39,"n":8,"o":288.39,"t":"2026-10-19T19:35:00Z","v":342,"vw":288.39},{"c":288.28,"h":288.28,"l":288.2001,"n":17,"o":288.2001,"t":"2026-10-19T19:40:00Z","v":4487,"vw":288.201932},{"c":287.88,"h":288.02,"l":287.88,"n":10,"o":288.01,"t":"2026-10-19T19:45:00Z","v":377,"vw":287.97},{"c":287.78,"h":287.78,"l":287.58,"n":55,"o":287.61,"t":"2026-10-19T19:50:00Z","v":1609,"vw":287.687103},{"c":287.44,"h":287.75,"l":287.44,"n":163,"o":287.74,"t":"2026-10-19T19:55:00Z","v":8563,"vw":287.659829},{"c":287.58,"h":287.58,"l":287.58,"n":8,"o":287.58,"t":"2026-10-19T20:00:00Z","v":800,"vw":287.58},{"c":285.54,"h":286.66,"l":285.54,"n":28,"o":286.08,"t":"2026-10-20T13:30:00Z","v":1293,"vw":286.03283},{"c":286.2,"h":286.2,"l":284.68,"n":12,"o":284.68,"t":"2026-10-20T13:45:00Z","v":434,"vw":285.48625},{"c":286.66,"h":286.66,"l":286.17,"n":18,"o":286.17,"t":"2026-10-20T13:50:00Z","v":998,"vw":286.265556},{"c":287.0653,"h":287.0653,"l":286.94,"n":6,"o":286.94,"t":"2026-10-20T13:55:00Z","v":1249,"vw":287.034937},{"c":286.87,"h":287.45,"l":286.87,"n":38,"o":287.195,"t":"2026-10-20T14:00:00Z","v":2217,"vw":287.191673},{"c":287.505,"h":287.505,"l":286.8669,"n":12,"o":286.8669,"t":"2026-10-20T14:05:00Z","v":3158,"vw":287.446133},{"c":287.21,"h":287.82,"l":287.09,"n":24,"o":287.625,"t":"2026-10-20T14:10:00Z","v":1364,"vw":287.611801},{"c":287.65,"h":287.65,"l":287.531,"n":8,"o":287.531,"t":"2026-10-20T14:20:00Z","v":317,"vw":287.5905},{"c":288.68,"h":288.7,"l":288.03,"n":36,"o":288.05,"t":"2026-10-20T14:25:00Z","v":1690,"vw":288.51},{"c":288.38,"h":288.79,"l":288.27,"n":32,"o":288.66,"t":"2026-10-20T14:30:00Z","v":920,"vw":288.445834},{"c":288.39,"h":288.39,"l":288.32,"n":12,"o":288.32,"t":"2026-10-20T14:35:00Z","v":537,"vw":288.3525},{"c":288.45,"h":288.64,"l":288.45,"n":14,"o":288.625,"t":"2026-10-20T14:40:00Z","v":808,"vw":288.5225},{"c":288.37,"h":288.73,"l":288.37,"n":55,"o":288.61,"t":"2026-10-20T14:45:00Z","v":6937,"vw":288.586078},{"c":288.92,"h":288.92,"l":288.41,"n":22,"o":288.42,"t":"2026-10-20T14:50:00Z","v":533,"vw":288.607531},{"c":288.73,"h":288.73,"l":288.72,"n":29,"o":288.725,"t":"2026-10-20T15:00:00Z","v":666,"vw":288.72375},{"c":288.83,"h":288.83,"l":288.63,"n":12,"o":288.64,"t":"2026-10-20T15:05:00Z","v":471,"vw":288.7125},{"c":287.38,"h":288.515,"l":287.38,"n":125,"o":288.515,"t":"2026-10-20T15:10:00Z","v":4548,"vw":287.923333},{"c":288.15,"h":288.26,"l":288.1,"n":25,"o":288.1,"t":"2026-10-20T15:15:00Z","v":1135,"vw":288.165},{"c":288.1,"h":288.1,"l":288.1,"n":7,"o":288.1,"t":"2026-10-20T15:20:00Z","v":150,"vw":288.1},{"c":287.4,"h":287.485,"l":287.4,"n":11,"o":287.485,"t":"2026-10-20T15:35:00Z","v":561,"vw":287.4425},{"c":287.655,"h":287.655,"l":287.655,"n":10,"o":287.655,"t":"2026-10-20T15:40:00Z","v":314,"vw":287.655},{"c":287.54,"h":287.56,"l":287.38,"n":40,"o":287.56,"t":"2026-10-20T15:45:00Z","v":2460,"vw":287.490472},{"c":287.7,"h":287.7,"l":287.46,"n":11,"o":287.46,"t":"2026-10-20T15:50:00Z","v":318,"vw":287.58},{"c":287.705,"h":287.705,"l":287.705,"n":4,"o":287.705,"t":"2026-10-20T16:00:00Z","v":202,"vw":287.705},{"c":287.58,"h":287.67,"l":287.58,"n":7,"o":287.67,"t":"2026-10-20T16:05:00Z","v":294,"vw":287.625},{"c":287.52,"h":287.54,"l":287.5,"n":4,"o":287.5,"t":"2026-10-20T16:15:00Z","v":389,"vw":287.523516},{"c":287.34,"h":287.39,"l":287.19,"n":21,"o":287.19,"t":"2026-10-20T16:25:00Z","v":1508,"vw":287.264546},{"c":287.575,"h":287.58,"l":287.5,"n":11,"o":287.5,"t":"2026-10-20T16:30:00Z","v":568,"vw":287.562105},{"c":287.835,"h":287.845,"l":287.835,"n":10,"o":287.845,"t":"2026-10-20T16:35:00Z","v":320,"vw":287.839032},{"c":287.84,"h":287.93,"l":287.84,"n":31,"o":287.93,"t":"2026-10-20T16:40:00Z","v":1095,"vw":287.9},{"c":287.76,"h":287.76,"l":287.76,"n":2,"o":287.76,"t":"2026-10-20T16:45:00Z","v":102,"vw":287.76},{"c":287.3,"h":287.5247,"l":287.3,"n":21,"o":287.5247,"t":"2026-10-20T16:50:00Z","v":466,"vw":287.413931},{"c":287.48,"h":287.48,"l":287.42,"n":13,"o":287.47,"t":"2026-10-20T16:55:00Z","v":483,"vw":287.46},{"c":287.4275,"h":287.63,"l":287.4275,"n":83,"o":287.63,"t":"2026-10-20T17:00:00Z","v":4524,"vw":287.512862},{"c":287.435,"h":287.435,"l":287.435,"n":1,"o":287.435,"t":"2026-10-20T17:10:00Z","v":100,"vw":287.435},{"c":288.0675,"h":288.0675,"l":288.06,"n":11,"o":288.06,"t":"2026-10-20T17:35:00Z","v":498,"vw":288.06375},{"c":288.1,"h":288.1,"l":288.1,"n":5,"o":288.1,"t":"2026-10-20T17:40:00Z","v":217,"vw":288.1},{"c":288.13,"h":288.14,"l":288.13,"n":10,"o":288.14,"t":"2026-10-20T17:45:00Z","v":328,"vw":288.133333},{"c":287.97,"h":288.19,"l":287.97,"n":8,"o":288.19,"t":"2026-10-20T18:00:00Z","v":350,"vw":288.068333},{"c":288,"h":288,"l":288,"n":3,"o":288,"t":"2026-10-20T18:05:00Z","v":353,"vw":288},{"c":288.145,"h":288.19,"l":288.0951,"n":14,"o":288.19,"t":"2026-10-20T18:10:00Z","v":798,"vw":288.142542},{"c":288.04,"h":288.15,"l":288.04,"n":15,"o":288.15,"t":"2026-10-20T18:15:00Z","v":546,"vw":288.105},{"c":287.925,"h":287.925,"l":287.925,"n":5,"o":287.925,"t":"2026-10-20T18:20:00Z","v":218,"vw":287.925},{"c":287.365,"h":287.46,"l":287.365,"n":4,"o":287.46,"t":"2026-10-20T18:35:00Z","v":365,"vw":287.392143},{"c":287.13,"h":287.13,"l":287.13,"n":4,"o":287.13,"t":"2026-10-20T18:40:00Z","v":244,"vw":287.13},{"c":287.39,"h":287.39,"l":287.39,"n":5,"o":287.39,"t":"2026-10-20T18:45:00Z","v":215,"vw":287.39},{"c":287.425,"h":287.43,"l":287.425,"n":8,"o":287.43,"t":"2026-10-20T18:55:00Z","v":477,"vw":287.426812},{"c":287.51,"h":287.51,"l":287.51,"n":5,"o":287.51,"t":"2026-10-20T19:00:00Z","v":110,"vw":287.51},{"c":287.34,"h":287.34,"l":287.34,"n":4,"o":287.34,"t":"2026-10-20T19:10:00Z","v":145,"vw":287.34},{"c":287.4147,"h":287.4147,"l":287.4147,"n":9,"o":287.4147,"t":"2026-10-20T19:15:00Z","v":401,"vw":287.4147},{"c":286.97,"h":286.97,"l":286.89,"n":11,"o":286.9601,"t":"2026-10-20T19:20:00Z","v":7112,"vw":286.95185},{"c":287.1,"h":287.12,"l":287.045,"n":23,"o":287.12,"t":"2026-10-20T19:25:00Z","v":842,"vw":287.082},{"c":287.07,"h":287.13,"l":287.07,"n":22,"o":287.12,"t":"2026-10-20T19:30:00Z","v":956,"vw":287.111516},{"c":287.19,"h":287.19,"l":287.19,"n":7,"o":287.19,"t":"2026-10-20T19:35:00Z","v":213,"vw":287.19},{"c":287.01,"h":287.01,"l":287.01,"n":16,"o":287.01,"t":"2026-10-20T19:40:00Z","v":200,"vw":287.01},{"c":286.9575,"h":287.09,"l":286.9575,"n":24,"o":287.015,"t":"2026-10-20T19:45:00Z","v":523,"vw":287.020833},{"c":287.105,"h":287.12,"l":286.78,"n":96,"o":286.845,"t":"2026-10-20T19:50:00Z","v":2635,"vw":286.956624},{"c":287.645,"h":287.645,"l":287.22,"n":163,"o":287.22,"t":"2026-10-20T19:55:00Z","v":6786,"vw":287.526329},{"c":287.73,"h":287.73,"l":287.73,"n":7,"o":287.73,"t":"2026-10-20T20:00:00Z","v":213,"vw":287.73},{"c":287.68,"h":287.8,"l":287.68,"n":4,"o":287.8,"t":"2026-10-20T20:40:00Z","v":400,"vw":287.7575},{"c":287.7,"h":287.7,"l":287.7,"n":2,"o":287.7,"t":"2026-10-20T22:00:00Z","v":200,"vw":287.7},{"c":287.47,"h":287.5,"l":287.47,"n":7,"o":287.5,"t":"2026-10-20T22:05:00Z","v":318,"vw":287.485},{"c":287.7,"h":287.7,"l":287.7,"n":1,"o":287.7,"t":"2026-10-20T22:15:00Z","v":100,"vw":287.7},{"c":287.73,"h":287.73,"l":287.73,"n":1,"o":287.73,"t":"2026-10-20T22:55:00Z","v":100,"vw":287.73},{"c":287.05,"h":287.33,"l":287.05,"n":25,"o":287.33,"t":"2026-10-21T13:30:00Z","v":1483,"vw":287.190096},{"c":287.4,"h":287.4,"l":287.4,"n":8,"o":287.4,"t":"2026-10-21T13:35:00Z","v":257,"vw":287.4},{"c":288.08,"h":288.915,"l":288.08,"n":68,"o":288.51,"t":"2026-10-21T13:40:00Z","v":4691,"vw":288.541541},{"c":288.335,"h":288.335,"l":288.335,"n":14,"o":288.335,"t":"2026-10-21T13:45:00Z","v":564,"vw":288.335},{"c":288.21,"h":288.47,"l":288.21,"n":13,"o":288.47,"t":"2026-10-21T13:50:00Z","v":375,"vw":288.34},{"c":288.66,"h":288.67,"l":288.66,"n":5,"o":288.67,"t":"2026-10-21T13:55:00Z","v":312,"vw":288.666667},{"c":288.26,"h":288.39,"l":288.03,"n":25,"o":288.16,"t":"2026-10-21T14:00:00Z","v":1219,"vw":288.221667},{"c":287.73,"h":287.985,"l":287.73,"n":30,"o":287.97,"t":"2026-10-21T14:05:00Z","v":1550,"vw":287.9325},{"c":287.43,"h":287.64,"l":287.3,"n":11,"o":287.64,"t":"2026-10-21T14:10:00Z","v":579,"vw":287.4425},{"c":287.71,"h":287.71,"l":287.68,"n":5,"o":287.68,"t":"2026-10-21T14:15:00Z","v":207,"vw":287.695},{"c":288.05,"h":288.05,"l":287.43,"n":30,"o":287.43,"t":"2026-10-21T14:20:00Z","v":1507,"vw":287.87975},{"c":288.1546,"h":288.1546,"l":288.1546,"n":4,"o":288.1546,"t":"2026-10-21T14:25:00Z","v":159,"vw":288.1546},{"c":288.1,"h":288.22,"l":288.09,"n":10,"o":288.22,"t":"2026-10-21T14:30:00Z","v":321,"vw":288.136944},{"c":287.52,"h":288.01,"l":287.52,"n":30,"o":288.01,"t":"2026-10-21T14:35:00Z","v":586,"vw":287.82},{"c":287.795,"h":287.82,"l":287.795,"n":6,"o":287.82,"t":"2026-10-21T14:40:00Z","v":267,"vw":287.8075},{"c":288.28,"h":288.355,"l":288.28,"n":33,"o":288.33,"t":"2026-10-21T14:50:00Z","v":2007,"vw":288.314034},{"c":288.42,"h":288.42,"l":288.1975,"n":9,"o":288.1975,"t":"2026-10-21T14:55:00Z","v":384,"vw":288.30875},{"c":288.33,"h":288.34,"l":288.27,"n":13,"o":288.34,"t":"2026-10-21T15:00:00Z","v":487,"vw":288.305},{"c":288.38,"h":288.44,"l":288.38,"n":9,"o":288.44,"t":"2026-10-21T15:10:00Z","v":302,"vw":288.41},{"c":288.48,"h":288.565,"l":288.48,"n":7,"o":288.565,"t":"2026-10-21T15:15:00Z","v":385,"vw":288.5225},{"c":288.175,"h":288.175,"l":288.175,"n":12,"o":288.175,"t":"2026-10-21T15:20:00Z","v":258,"vw":288.175},{"c":288.24,"h":288.24,"l":288.24,"n":13,"o":288.24,"t":"2026-10-21T15:25:00Z","v":487,"vw":288.24},{"c":288.8299,"h":288.8299,"l":288.8299,"n":2,"o":288.8299,"t":"2026-10-21T15:30:00Z","v":193,"vw":288.8299},{"c":289.21,"h":289.21,"l":288.93,"n":13,"o":288.93,"t":"2026-10-21T15:35:00Z","v":431,"vw":289.083333},{"c":289.03,"h":289.03,"l":289.03,"n":4,"o":289.03,"t":"2026-10-21T15:40:00Z","v":169,"vw":289.03},{"c":289.09,"h":289.145,"l":289.035,"n":47,"o":289.13,"t":"2026-10-21T15:50:00Z","v":3049,"vw":289.102311},{"c":288.905,"h":289.05,"l":288.905,"n":55,"o":289.01,"t":"2026-10-21T15:55:00Z","v":1434,"vw":288.997306},{"c":288.77,"h":288.9,"l":288.77,"n":8,"o":288.9,"t":"2026-10-21T16:00:00Z","v":318,"vw":288.835},{"c":288.675,"h":288.675,"l":288.675,"n":5,"o":288.675,"t":"2026-10-21T16:10:00Z","v":186,"vw":288.675},{"c":288.57,"h":288.635,"l":288.57,"n":15,"o":288.635,"t":"2026-10-21T16:15:00Z","v":362,"vw":288.6025},{"c":288.49,"h":288.615,"l":288.49,"n":28,"o":288.615,"t":"2026-10-21T16:20:00Z","v":1875,"vw":288.545658},{"c":288.45,"h":288.45,"l":288.43,"n":9,"o":288.43,"t":"2026-10-21T16:25:00Z","v":387,"vw":288.44},{"c":288.5301,"h":288.615,"l":288.52,"n":11,"o":288.59,"t":"2026-10-21T16:30:00Z","v":847,"vw":288.557543},{"c":289.3,"h":289.3,"l":288.6,"n":83,"o":288.66,"t":"2026-10-21T16:35:00Z","v":4294,"vw":288.764286},{"c":288.99,"h":289.18,"l":288.9,"n":61,"o":289.0175,"t":"2026-10-21T16:45:00Z","v":4911,"vw":289.119857},{"c":289.09,"h":289.09,"l":289.065,"n":5,"o":289.065,"t":"2026-10-21T16:50:00Z","v":314,"vw":289.081554},{"c":288.905,"h":289.05,"l":288.905,"n":31,"o":288.955,"t":"2026-10-21T17:00:00Z","v":1439,"vw":288.965035},{"c":289.215,"h":289.325,"l":289.2,"n":19,"o":289.2,"t":"2026-10-21T17:15:00Z","v":553,"vw":289.23625},{"c":289.3,"h":289.3,"l":289.3,"n":20,"o":289.3,"t":"2026-10-21T17:20:00Z","v":662,"vw":289.3},{"c":289.3,"h":289.3,"l":289.3,"n":5,"o":289.3,"t":"2026-10-21T17:25:00Z","v":152,"vw":289.3},{"c":289.23,"h":289.275,"l":289.11,"n":40,"o":289.275,"t":"2026-10-21T17:30:00Z","v":1310,"vw":289.20125},{"c":289.335,"h":289.37,"l":289.335,"n":15,"o":289.37,"t":"2026-10-21T17:35:00Z","v":515,"vw":289.3525},{"c":289.27,"h":289.27,"l":289.27,"n":12,"o":289.27,"t":"2026-10-21T17:45:00Z","v":271,"vw":289.27},{"c":289.265,"h":289.33,"l":289.265,"n":20,"o":289.33,"t":"2026-10-21T17:55:00Z","v":641,"vw":289.298592},{"c":289.17,"h":289.2659,"l":289.17,"n":12,"o":289.2659,"t":"2026-10-21T18:00:00Z","v":535,"vw":289.232717},{"c":289.2,"h":289.2,"l":289.2,"n":5,"o":289.2,"t":"2026-10-21T18:05:00Z","v":190,"vw":289.2},{"c":289.59,"h":289.615,"l":289.46,"n":23,"o":289.46,"t":"2026-10-21T18:15:00Z","v":1314,"vw":289.591562},{"c":289.475,"h":289.55,"l":289.475,"n":10,"o":289.55,"t":"2026-10-21T18:20:00Z","v":315,"vw":289.5125},{"c":289.415,"h":289.415,"l":289.415,"n":9,"o":289.415,"t":"2026-10-21T18:25:00Z","v":217,"vw":289.415},{"c":289.505,"h":289.505,"l":289.445,"n":9,"o":289.445,"t":"2026-10-21T18:30:00Z","v":376,"vw":289.478127},{"c":289.35,"h":289.35,"l":289.35,"n":12,"o":289.35,"t":"2026-10-21T18:35:00Z","v":196,"vw":289.35},{"c":289.16,"h":289.38,"l":289.16,"n":30,"o":289.38,"t":"2026-10-21T18:40:00Z","v":2395,"vw":289.196044},{"c":288.8,"h":289.245,"l":288.8,"n":73,"o":289.185,"t":"2026-10-21T18:45:00Z","v":4846,"vw":289.123276},{"c":288.7275,"h":288.74,"l":288.475,"n":43,"o":288.74,"t":"2026-10-21T18:50:00Z","v":1351,"vw":288.6125},{"c":288.15,"h":288.715,"l":288.15,"n":20,"o":288.715,"t":"2026-10-21T18:55:00Z","v":950,"vw":288.36625},{"c":287.41,"h":287.865,"l":287.305,"n":60,"o":287.865,"t":"2026-10-21T19:00:00Z","v":1862,"vw":287.58},{"c":287.47,"h":287.53,"l":287.345,"n":20,"o":287.4,"t":"2026-10-21T19:05:00Z","v":972,"vw":287.427857},{"c":287.515,"h":287.785,"l":287.17,"n":209,"o":287.6,"t":"2026-10-21T19:15:00Z","v":11785,"vw":287.498063},{"c":287.775,"h":287.775,"l":287.5,"n":46,"o":287.59,"t":"2026-10-21T19:20:00Z","v":2490,"vw":287.630526},{"c":288.225,"h":288.225,"l":287.925,"n":85,"o":288.02,"t":"2026-10-21T19:25:00Z","v":5405,"vw":287.990845},{"c":288.085,"h":288.15,"l":288.045,"n":18,"o":288.15,"t":"2026-10-21T19:30:00Z","v":946,"vw":288.103532},{"c":288.24,"h":288.245,"l":288.24,"n":9,"o":288.245,"t":"2026-10-21T19:35:00Z","v":355,"vw":288.2425},{"c":288.035,"h":288.22,"l":288.035,"n":46,"o":288.1925,"t":"2026-10-21T19:40:00Z","v":1361,"vw":288.1695},{"c":288.31,"h":288.325,"l":288.085,"n":29,"o":288.085,"t":"2026-10-21T19:45:00Z","v":471,"vw":288.24},{"c":288.3,"h":288.36,"l":288.12,"n":78,"o":288.15,"t":"2026-10-21T19:50:00Z","v":3264,"vw":288.269896},{"c":287.64,"h":288.14,"l":287.64,"n":155,"o":288.14,"t":"2026-10-21T19:55:00Z","v":5376,"vw":287.856331},{"c":287.7,"h":287.7,"l":287.7,"n":5,"o":287.7,"t":"2026-10-21T20:00:00Z","v":698,"vw":287.7},{"c":284.77,"h":285.31,"l":284.47,"n":86,"o":284.47,"t":"2026-10-22T13:30:00Z","v":7598,"vw":284.744152},{"c":284.62,"h":284.76,"l":284.35,"n":50,"o":284.76,"t":"2026-10-22T13:35:00Z","v":2939,"vw":284.601121},{"c":284.64,"h":284.7475,"l":284.263,"n":38,"o":284.53,"t":"2026-10-22T13:40:00Z","v":2695,"vw":284.570546},{"c":284.01,"h":284.51,"l":283.49,"n":59,"o":284.51,"t":"2026-10-22T13:45:00Z","v":4590,"vw":283.795},{"c":283.15,"h":283.61,"l":282.93,"n":19,"o":283.61,"t":"2026-10-22T13:50:00Z","v":1015,"vw":283.295556},{"c":283.55,"h":283.63,"l":283.34,"n":44,"o":283.34,"t":"2026-10-22T13:55:00Z","v":1317,"vw":283.501429},{"c":283.84,"h":283.92,"l":283.6,"n":69,"o":283.79,"t":"2026-10-22T14:00:00Z","v":2718,"vw":283.77375},{"c":283.52,"h":283.59,"l":283.3893,"n":34,"o":283.44,"t":"2026-10-22T14:05:00Z","v":2399,"vw":283.460571},{"c":283.2,"h":283.64,"l":283.2,"n":47,"o":283.48,"t":"2026-10-22T14:10:00Z","v":1491,"vw":283.5149},{"c":282.8,"h":282.96,"l":282.78,"n":22,"o":282.78,"t":"2026-10-22T14:15:00Z","v":813,"vw":282.860423},{"c":282.02,"h":282.555,"l":282,"n":101,"o":282.55,"t":"2026-10-22T14:20:00Z","v":3791,"vw":282.395769},{"c":281.33,"h":281.79,"l":281.22,"n":47,"o":281.76,"t":"2026-10-22T14:25:00Z","v":1559,"vw":281.512938},{"c":281.25,"h":281.34,"l":281.04,"n":52,"o":281.05,"t":"2026-10-22T14:30:00Z","v":1269,"vw":281.156667},{"c":281.2,"h":281.2,"l":281.04,"n":14,"o":281.04,"t":"2026-10-22T14:35:00Z","v":450,"vw":281.098182},{"c":281.82,"h":281.84,"l":281.44,"n":50,"o":281.44,"t":"2026-10-22T14:40:00Z","v":4124,"vw":281.653293},{"c":281.66,"h":281.87,"l":281.66,"n":35,"o":281.87,"t":"2026-10-22T14:45:00Z","v":1557,"vw":281.772308},{"c":281.845,"h":281.845,"l":281.43,"n":36,"o":281.43,"t":"2026-10-22T14:50:00Z","v":888,"vw":281.573},{"c":282.34,"h":282.34,"l":281.82,"n":41,"o":281.9,"t":"2026-10-22T14:55:00Z","v":1482,"vw":282.076984},{"c":281.98,"h":282.53,"l":281.98,"n":19,"o":282.52,"t":"2026-10-22T15:00:00Z","v":925,"vw":282.325},{"c":282.07,"h":282.07,"l":281.93,"n":12,"o":281.98,"t":"2026-10-22T15:05:00Z","v":404,"vw":281.993333},{"c":282.09,"h":282.09,"l":281.92,"n":38,"o":281.995,"t":"2026-10-22T15:10:00Z","v":1795,"vw":282.032402},{"c":282.29,"h":282.29,"l":282.29,"n":6,"o":282.29,"t":"2026-10-22T15:15:00Z","v":243,"vw":282.29},{"c":282.64,"h":282.64,"l":282.53,"n":16,"o":282.63,"t":"2026-10-22T15:20:00Z","v":496,"vw":282.6},{"c":282.75,"h":282.75,"l":282.75,"n":2,"o":282.75,"t":"2026-10-22T15:25:00Z","v":103,"vw":282.75},{"c":282.53,"h":282.53,"l":282.39,"n":33,"o":282.47,"t":"2026-10-22T15:30:00Z","v":752,"vw":282.463333},{"c":282.7,"h":282.7,"l":282.7,"n":11,"o":282.7,"t":"2026-10-22T15:35:00Z","v":318,"vw":282.7},{"c":282.49,"h":282.51,"l":282.11,"n":97,"o":282.37,"t":"2026-10-22T15:40:00Z","v":4144,"vw":282.338377},{"c":282.84,"h":282.84,"l":282.44,"n":13,"o":282.44,"t":"2026-10-22T15:45:00Z","v":604,"vw":282.666},{"c":283.29,"h":283.33,"l":282.95,"n":20,"o":282.95,"t":"2026-10-22T15:50:00Z","v":1243,"vw":283.2615},{"c":283.31,"h":283.36,"l":283.26,"n":14,"o":283.26,"t":"2026-10-22T15:55:00Z","v":640,"vw":283.31},{"c":283.28,"h":283.485,"l":283.2,"n":30,"o":283.485,"t":"2026-10-22T16:00:00Z","v":1178,"vw":283.353571},{"c":283.4,"h":283.4,"l":283.26,"n":22,"o":283.31,"t":"2026-10-22T16:05:00Z","v":2418,"vw":283.310522},{"c":283.355,"h":283.57,"l":283.355,"n":5,"o":283.57,"t":"2026-10-22T16:10:00Z","v":259,"vw":283.4625},{"c":283.41,"h":283.41,"l":283.24,"n":31,"o":283.24,"t":"2026-10-22T16:15:00Z","v":840,"vw":283.34125},{"c":283.0431,"h":283.51,"l":283.0431,"n":36,"o":283.39,"t":"2026-10-22T16:20:00Z","v":1367,"vw":283.396337},{"c":282.82,"h":283.04,"l":282.82,"n":7,"o":283.04,"t":"2026-10-22T16:25:00Z","v":242,"vw":282.934737},{"c":282.29,"h":282.49,"l":282.28,"n":31,"o":282.47,"t":"2026-10-22T16:30:00Z","v":2555,"vw":282.331353},{"c":282.07,"h":282.32,"l":282.07,"n":20,"o":282.26,"t":"2026-10-22T16:35:00Z","v":1330,"vw":282.264546},{"c":281.68,"h":282.09,"l":281.68,"n":15,"o":282.09,"t":"2026-10-22T16:40:00Z","v":800,"vw":281.835},{"c":281.3313,"h":281.81,"l":281.24,"n":33,"o":281.81,"t":"2026-10-22T16:45:00Z","v":2087,"vw":281.512827},{"c":281.4,"h":281.4,"l":281.18,"n":27,"o":281.18,"t":"2026-10-22T16:50:00Z","v":1138,"vw":281.2975},{"c":281.82,"h":281.955,"l":281.82,"n":15,"o":281.95,"t":"2026-10-22T17:00:00Z","v":1533,"vw":281.862794},{"c":281.6266,"h":281.705,"l":281.5,"n":12,"o":281.5,"t":"2026-10-22T17:05:00Z","v":580,"vw":281.60632},{"c":281.62,"h":281.62,"l":281.62,"n":3,"o":281.62,"t":"2026-10-22T17:10:00Z","v":126,"vw":281.62},{"c":281.68,"h":281.82,"l":281.64,"n":37,"o":281.715,"t":"2026-10-22T17:15:00Z","v":1883,"vw":281.764094},{"c":281.57,"h":281.72,"l":281.57,"n":9,"o":281.72,"t":"2026-10-22T17:20:00Z","v":371,"vw":281.645},{"c":281.34,"h":281.44,"l":281.1,"n":79,"o":281.44,"t":"2026-10-22T17:25:00Z","v":6539,"vw":281.245952},{"c":281.45,"h":281.45,"l":281.25,"n":24,"o":281.25,"t":"2026-10-22T17:30:00Z","v":1630,"vw":281.324286},{"c":281.4375,"h":281.47,"l":281.38,"n":23,"o":281.46,"t":"2026-10-22T17:35:00Z","v":821,"vw":281.4365},{"c":281.665,"h":281.665,"l":281.5,"n":54,"o":281.5,"t":"2026-10-22T17:40:00Z","v":1612,"vw":281.558589},{"c":281.44,"h":281.59,"l":281.44,"n":33,"o":281.59,"t":"2026-10-22T17:45:00Z","v":2590,"vw":281.5744},{"c":281.185,"h":281.275,"l":281.185,"n":11,"o":281.275,"t":"2026-10-22T17:50:00Z","v":483,"vw":281.216507},{"c":281.15,"h":281.21,"l":281.15,"n":22,"o":281.16,"t":"2026-10-22T17:55:00Z","v":534,"vw":281.173333},{"c":280.53,"h":281.04,"l":280.53,"n":28,"o":281.04,"t":"2026-10-22T18:00:00Z","v":705,"vw":280.836667},{"c":280.715,"h":280.715,"l":280.41,"n":21,"o":280.4775,"t":"2026-10-22T18:05:00Z","v":977,"vw":280.5545},{"c":281.05,"h":281.05,"l":281.05,"n":5,"o":281.05,"t":"2026-10-22T18:10:00Z","v":144,"vw":281.05},{"c":281,"h":281,"l":281,"n":8,"o":281,"t":"2026-10-22T18:15:00Z","v":452,"vw":281},{"c":280.8,"h":280.8,"l":280.8,"n":3,"o":280.8,"t":"2026-10-22T18:25:00Z","v":173,"vw":280.8},{"c":280.42,"h":280.64,"l":280.4,"n":9,"o":280.64,"t":"2026-10-22T18:30:00Z","v":441,"vw":280.486667},{"c":280.52,"h":280.52,"l":280.52,"n":6,"o":280.52,"t":"2026-10-22T18:35:00Z","v":341,"vw":280.52},{"c":280.42,"h":280.42,"l":280.42,"n":2,"o":280.42,"t":"2026-10-22T18:40:00Z","v":140,"vw":280.42},{"c":280.545,"h":280.545,"l":280.545,"n":6,"o":280.545,"t":"2026-10-22T18:45:00Z","v":308,"vw":280.545},{"c":280.28,"h":280.28,"l":280.28,"n":7,"o":280.28,"t":"2026-10-22T18:50:00Z","v":308,"vw":280.28},{"c":280.25,"h":280.25,"l":280.24,"n":11,"o":280.24,"t":"2026-10-22T18:55:00Z","v":281,"vw":280.245},{"c":280.16,"h":280.29,"l":279.95,"n":42,"o":280.29,"t":"2026-10-22T19:00:00Z","v":1243,"vw":280.093851},{"c":280.2889,"h":280.2889,"l":280.22,"n":17,"o":280.22,"t":"2026-10-22T19:05:00Z","v":502,"vw":280.257967},{"c":280.49,"h":280.49,"l":280.37,"n":19,"o":280.37,"t":"2026-10-22T19:10:00Z","v":390,"vw":280.43},{"c":280.58,"h":280.58,"l":280.465,"n":12,"o":280.495,"t":"2026-10-22T19:15:00Z","v":646,"vw":280.496538},{"c":280.56,"h":280.57,"l":280.56,"n":9,"o":280.57,"t":"2026-10-22T19:20:00Z","v":295,"vw":280.565},{"c":280.81,"h":280.82,"l":280.81,"n":19,"o":280.82,"t":"2026-10-22T19:25:00Z","v":562,"vw":280.815},{"c":280.705,"h":281.2,"l":280.705,"n":37,"o":281.2,"t":"2026-10-22T19:30:00Z","v":1155,"vw":280.941686},{"c":280.4,"h":280.5395,"l":280.27,"n":38,"o":280.49,"t":"2026-10-22T19:35:00Z","v":1079,"vw":280.433119},{"c":280.175,"h":280.34,"l":280.17,"n":46,"o":280.34,"t":"2026-10-22T19:40:00Z","v":1009,"vw":280.207},{"c":280.375,"h":280.375,"l":280.06,"n":42,"o":280.08,"t":"2026-10-22T19:45:00Z","v":1149,"vw":280.145},{"c":280.97,"h":281.115,"l":280.9,"n":61,"o":281.02,"t":"2026-10-22T19:50:00Z","v":1750,"vw":281.038032},{"c":281.38,"h":281.38,"l":281.165,"n":139,"o":281.205,"t":"2026-10-22T19:55:00Z","v":5116,"vw":281.261615},{"c":281.32,"h":281.32,"l":281.32,"n":4,"o":281.32,"t":"2026-10-22T20:00:00Z","v":1624,"vw":281.32}],"history":[{"c":219.71,"h":220.025,"l":218.13,"n":2803,"o":218.84,"t":"2024-10-21T04:00:00Z","v":162602,"vw":219.406436},{"c":219.17,"h":219.93,"l":218.17,"n":2833,"o":218.21,"t":"2024-10-22T04:00:00Z","v":144038,"vw":219.099591},{"c":215.75,"h":219.14,"l":214.84,"n":2899,"o":218.64,"t":"2024-10-23T04:00:00Z","v":198134,"vw":217.129029},{"c":216.95,"h":217.3825,"l":216,"n":3223,"o":216.59,"t":"2024-10-24T04:00:00Z","v":263700,"vw":216.935954},{"c":217.92,"h":220.03,"l":217.54,"n":3163,"o":218.21,"t":"2024-10-25T04:00:00Z","v":140088,"vw":218.420488},{"c":218.69,"h":220.22,"l":218.6,"n":9024,"o":220.01,"t":"2024-10-28T04:00:00Z","v":1216576,"vw":218.843347},{"c":221.53,"h":221.805,"l":218.16,"n":6471,"o":218.34,"t":"2024-10-29T04:00:00Z","v":478534,"vw":221.467283},{"c":221.62,"h":223.875,"l":221.41,"n":6969,"o":222.84,"t":"2024-10-30T04:00:00Z","v":387431,"vw":222.819487},{"c":219.48,"h":222.7,"l":219.3,"n":9735,"o":221.98,"t":"2024-10-31T04:00:00Z","v":652378,"vw":220.071222},{"c":222.03,"h":223.41,"l":220.41,"n":9528,"o":220.92,"t":"2024-11-01T04:00:00Z","v":974982,"vw":222.17525},{"c":221.83,"h":222.545,"l":220.33,"n":7431,"o":221.68,"t":"2024-11-04T05:00:00Z","v":766284,"vw":221.969278},{"c":224.68,"h":224.8,"l":222.25,"n":5721,"o":222.25,"t":"2024-11-05T05:00:00Z","v":306777,"vw":224.18436},{"c":231.52,"h":231.65,"l":227.93,"n":9574,"o":228.64,"t":"2024-11-06T05:00:00Z","v":1140132,"vw":230.435261},{"c":235.51,"h":236.29,"l":232.47,"n":12482,"o":232.47,"t":"2024-11-07T05:00:00Z","v":1207600,"vw":235.309606},{"c":233.61,"h":233.86,"l":232.5,"n":8933,"o":233.31,"t":"2024-11-08T05:00:00Z","v":618967,"vw":233.34309},{"c":237.79,"h":237.85,"l":234.64,"n":5387,"o":234.64,"t":"2024-11-11T05:00:00Z","v":419805,"vw":236.844245},{"c":238.32,"h":239.15,"l":237.21,"n":5793,"o":237.21,"t":"2024-11-12T05:00:00Z","v":372116,"vw":238.205684},{"c":239.13,"h":240.82,"l":238.3,"n":4465,"o":238.3,"t":"2024-11-13T05:00:00Z","v":277334,"vw":239.572033},{"c":236.48,"h":239.05,"l":236.34,"n":5083,"o":238.76,"t":"2024-11-14T05:00:00Z","v":335365,"vw":237.255012},{"c":230.78,"h":234.29,"l":230,"n":6912,"o":234.29,"t":"2024-11-15T05:00:00Z","v":468566,"vw":231.570219},{"c":231.46,"h":232.53,"l":230.63,"n":5916,"o":231.41,"t":"2024-11-18T05:00:00Z","v":412372,"vw":231.142203},{"c":234.16,"h":234.32,"l":229.26,"n":4124,"o":229.8,"t":"2024-11-19T05:00:00Z","v":280598,"vw":233.170353},{"c":234.89,"h":235.12,"l":231.86,"n":3613,"o":234.68,"t":"2024-11-20T05:00:00Z","v":210700,"vw":233.725275},{"c":238.44,"h":239.225,"l":235.51,"n":3650,"o":237.64,"t":"2024-11-21T05:00:00Z","v":192913,"vw":237.718768},{"c":240.66,"h":241.14,"l":239,"n":3889,"o":239.17,"t":"2024-11-22T05:00:00Z","v":198286,"vw":240.190007},{"c":241.93,"h":244.16,"l":240.98,"n":7636,"o":243.18,"t":"2024-11-25T05:00:00Z","v":362408,"vw":242.348325},{"c":243.66,"h":244.2092,"l":242.08,"n":6696,"o":242.08,"t":"2024-11-26T05:00:00Z","v":441840,"vw":243.591587},{"c":241.57,"h":242.74,"l":239.84,"n":4403,"o":242.74,"t":"2024-11-27T05:00:00Z","v":297939,"vw":241.153533},{"c":241.99,"h":242.81,"l":241.46,"n":3430,"o":241.67,"t":"2024-11-29T05:00:00Z","v":1250346,"vw":242.253812},{"c":244.22,"h":244.865,"l":242.54,"n":4660,"o":242.99,"t":"2024-12-02T05:00:00Z","v":260089,"vw":244.14634},{"c":245.69,"h":245.92,"l":242.925,"n":4615,"o":243.37,"t":"2024-12-03T05:00:00Z","v":322559,"vw":245.206725},{"c":252.72,"h":252.92,"l":248.95,"n":4303,"o":248.95,"t":"2024-12-04T05:00:00Z","v":287378,"vw":251.522788},{"c":251.74,"h":253.06,"l":251.47,"n":3878,"o":252.24,"t":"2024-12-05T05:00:00Z","v":206831,"vw":252.353043},{"c":255.4,"h":255.73,"l":252.78,"n":5747,"o":253,"t":"2024-12-06T05:00:00Z","v":413091,"vw":255.07883},{"c":252.46,"h":256.235,"l":251.7,"n":4403,"o":255.85,"t":"2024-12-09T05:00:00Z","v":216084,"vw":253.76266},{"c":251.56,"h":254.66,"l":250.44,"n":4882,"o":253.24,"t":"2024-12-10T05:00:00Z","v":381024,"vw":252.238074},{"c":256.63,"h":257.59,"l":253.22,"n":2863,"o":253.22,"t":"2024-12-11T05:00:00Z","v":117046,"vw":256.360912},{"c":255.97,"h":257.52,"l":255.57,"n":9869,"o":256.18,"t":"2024-12-12T05:00:00Z","v":1024044,"vw":256.496242},{"c":254.16,"h":256.775,"l":253.44,"n":9908,"o":256.39,"t":"2024-12-13T05:00:00Z","v":1369390,"vw":254.251702},{"c":257.24,"h":257.8699,"l":254.91,"n":3800,"o":254.91,"t":"2024-12-16T05:00:00Z","v":239478,"vw":256.9137},{"c":255.98,"h":257.44,"l":255.43,"n":4516,"o":256.39,"t":"2024-12-17T05:00:00Z","v":301572,"vw":256.325713},{"c":245.53,"h":256.03,"l":245,"n":4534,"o":255.87,"t":"2024-12-18T05:00:00Z","v":263097,"vw":250.734252},{"c":246.45,"h":250.09,"l":246.32,"n":8445,"o":249.19,"t":"2024-12-19T05:00:00Z","v":625105,"vw":247.311436},{"c":249.48,"h":251.78,"l":243.25,"n":7332,"o":243.94,"t":"2024-12-20T05:00:00Z","v":485090,"vw":249.157392},{"c":249.68,"h":249.89,"l":247.055,"n":8158,"o":249.7,"t":"2024-12-23T05:00:00Z","v":515852,"vw":249.337831},{"c":252.18,"h":252.29,"l":249.69,"n":1669,"o":250.03,"t":"2024-12-24T05:00:00Z","v":140726,"vw":251.408082},{"c":251.37,"h":252.12,"l":250.21,"n":1842,"o":251.14,"t":"2024-12-26T05:00:00Z","v":113824,"vw":251.372459},{"c":248.15,"h":249.87,"l":245.78,"n":4696,"o":249.85,"t":"2024-12-27T05:00:00Z","v":284812,"vw":247.007482},{"c":245.43,"h":246.63,"l":242.77,"n":3568,"o":244.52,"t":"2024-12-30T05:00:00Z","v":348549,"vw":244.977703},{"c":243.17,"h":246.11,"l":242.88,"n":2886,"o":246.01,"t":"2024-12-31T05:00:00Z","v":195474,"vw":244.10392},{"c":243.68,"h":247.305,"l":241.79,"n":5478,"o":245.1,"t":"2025-01-02T05:00:00Z","v":305447,"vw":244.14961},{"c":246.32,"h":246.95,"l":244.18,"n":4742,"o":245.2,"t":"2025-01-03T05:00:00Z","v":285914,"vw":245.990729},{"c":249.77,"h":250.28,"l":248.12,"n":4093,"o":248.75,"t":"2025-01-06T05:00:00Z","v":236675,"vw":249.281359},{"c":245.82,"h":250.54,"l":244.815,"n":3168,"o":250.37,"t":"2025-01-07T05:00:00Z","v":202527,"vw":247.194625},{"c":246.93,"h":247.76,"l":244.715,"n":5523,"o":245.89,"t":"2025-01-08T05:00:00Z","v":381919,"vw":246.21501},{"c":243.07,"h":245.3,"l":241.13,"n":12197,"o":244.56,"t":"2025-01-10T05:00:00Z","v":2186147,"vw":243.260711},{"c":242.03,"h":242.18,"l":239.4,"n":4590,"o":240.45,"t":"2025-01-13T05:00:00Z","v":444604,"vw":240.460185},{"c":242.33,"h":244.96,"l":241,"n":3815,"o":243.56,"t":"2025-01-14T05:00:00Z","v":228720,"vw":242.6317},{"c":246.79,"h":248.17,"l":245.82,"n":2639,"o":247,"t":"2025-01-15T05:00:00Z","v":154572,"vw":247.230878},{"c":246.76,"h":249.1,"l":246.36,"n":3366,"o":247.43,"t":"2025-01-16T05:00:00Z","v":87479,"vw":247.702146},{"c":249.54,"h":251.33,"l":248.07,"n":2951,"o":251.33,"t":"2025-01-17T05:00:00Z","v":160492,"vw":249.94995},{"c":251.67,"h":253.09,"l":249.66,"n":4278,"o":251.95,"t":"2025-01-21T05:00:00Z","v":244948,"vw":251.712728},{"c":256.26,"h":257.56,"l":255.7,"n":3986,"o":256.28,"t":"2025-01-22T05:00:00Z","v":250329,"vw":256.421493},{"c":258.49,"h":258.54,"l":254.7,"n":6418,"o":255.49,"t":"2025-01-23T05:00:00Z","v":706735,"vw":257.190329},{"c":258.5,"h":259.99,"l":257.605,"n":3478,"o":259.32,"t":"2025-01-24T05:00:00Z","v":208330,"vw":258.624504},{"c":255.25,"h":257.75,"l":250.95,"n":12162,"o":251.54,"t":"2025-01-27T05:00:00Z","v":1342105,"vw":254.683459},{"c":260.82,"h":261.53,"l":254.58,"n":8734,"o":256.34,"t":"2025-01-28T05:00:00Z","v":746669,"vw":260.044487},{"c":260.35,"h":261.52,"l":258.85,"n":6478,"o":260.97,"t":"2025-01-29T05:00:00Z","v":569340,"vw":260.099698},{"c":261.47,"h":264.11,"l":259.75,"n":4071,"o":261.74,"t":"2025-01-30T05:00:00Z","v":228792,"vw":261.629498},{"c":262.88,"h":266.26,"l":262.27,"n":5159,"o":264.59,"t":"2025-01-31T05:00:00Z","v":825742,"vw":264.066342},{"c":262.27,"h":263.72,"l":257.92,"n":6517,"o":258.16,"t":"2025-02-03T05:00:00Z","v":368548,"vw":261.711187},{"c":264.17,"h":264.52,"l":262.26,"n":6249,"o":262.57,"t":"2025-02-04T05:00:00Z","v":811452,"vw":263.986264},{"c":264.2,"h":264.29,"l":261.03,"n":3725,"o":262.07,"t":"2025-02-05T05:00:00Z","v":311369,"vw":262.509429},{"c":263.62,"h":264.465,"l":262.18,"n":4809,"o":263.09,"t":"2025-02-06T05:00:00Z","v":394450,"vw":263.347434},{"c":262.21,"h":266.25,"l":262,"n":3817,"o":264.6,"t":"2025-02-07T05:00:00Z","v":234275,"vw":263.406513},{"c":264.68,"h":265.45,"l":263.44,"n":9806,"o":264.84,"t":"2025-02-10T05:00:00Z","v":1212456,"vw":264.926156},{"c":262.42,"h":263.49,"l":260.87,"n":3835,"o":262.74,"t":"2025-02-11T05:00:00Z","v":345009,"vw":262.322419},{"c":263.2,"h":263.47,"l":259.41,"n":4398,"o":259.7,"t":"2025-02-12T05:00:00Z","v":281510,"vw":262.471342},{"c":265.41,"h":265.815,"l":262.41,"n":5386,"o":263.82,"t":"2025-02-13T05:00:00Z","v":318563,"vw":264.11027},{"c":266.98,"h":267.22,"l":264.92,"n":5429,"o":266.21,"t":"2025-02-14T05:00:00Z","v":349003,"vw":266.541424},{"c":266.08,"h":267.81,"l":264.06,"n":9102,"o":267.61,"t":"2025-02-18T05:00:00Z","v":785530,"vw":265.845812},{"c":262.97,"h":264.19,"l":261.04,"n":6076,"o":264.19,"t":"2025-02-19T05:00:00Z","v":459116,"vw":262.462633},{"c":258.83,"h":261.63,"l":257.13,"n":8207,"o":261.63,"t":"2025-02-20T05:00:00Z","v":548013,"vw":258.179092},{"c":251.57,"h":259.76,"l":251.22,"n":6977,"o":259.76,"t":"2025-02-21T05:00:00Z","v":981046,"vw":252.437297},{"c":248.7,"h":252.06,"l":246.46,"n":9154,"o":251.95,"t":"2025-02-24T05:00:00Z","v":1331969,"vw":249.260983},{"c":245.64,"h":248.2,"l":241.84,"n":10301,"o":247.73,"t":"2025-02-25T05:00:00Z","v":832221,"vw":245.047892},{"c":248.27,"h":251.16,"l":247.28,"n":5053,"o":247.9,"t":"2025-02-26T05:00:00Z","v":316135,"vw":248.557262},{"c":242.74,"h":251.04,"l":242.57,"n":4678,"o":250.3,"t":"2025-02-27T05:00:00Z","v":278304,"vw":245.767248},{"c":246.33,"h":246.64,"l":241.16,"n":3687,"o":242.82,"t":"2025-02-28T05:00:00Z","v":216958,"vw":244.17291},{"c":241.47,"h":249.08,"l":239.91,"n":3787,"o":247.8,"t":"2025-03-03T05:00:00Z","v":284350,"vw":244.828536},{"c":240.4,"h":243.85,"l":234.31,"n":6205,"o":238.66,"t":"2025-03-04T05:00:00Z","v":261565,"vw":238.906982},{"c":244.41,"h":244.84,"l":239.19,"n":4431,"o":240.69,"t":"2025-03-05T05:00:00Z","v":348260,"vw":242.927445},{"c":234.24,"h":242.39,"l":233.54,"n":8095,"o":240.12,"t":"2025-03-06T05:00:00Z","v":664703,"vw":238.012117},{"c":233.76,"h":235.6,"l":226.31,"n":7287,"o":233.07,"t":"2025-03-07T05:00:00Z","v":557671,"vw":232.09804},{"c":224.09,"h":229.14,"l":221.3782,"n":13806,"o":229.14,"t":"2025-03-10T04:00:00Z","v":2075055,"vw":224.051101},{"c":225.2,"h":228.26,"l":222.67,"n":7125,"o":223.35,"t":"2025-03-11T04:00:00Z","v":529635,"vw":225.532697},{"c":228.17,"h":230.99,"l":224.96,"n":4330,"o":229.99,"t":"2025-03-12T04:00:00Z","v":261618,"vw":228.354554},{"c":221.38,"h":227.11,"l":220.45,"n":5689,"o":227.11,"t":"2025-03-13T04:00:00Z","v":446990,"vw":222.971376},{"c":227.56,"h":227.835,"l":224.18,"n":3995,"o":224.56,"t":"2025-03-14T04:00:00Z","v":242488,"vw":226.49099},{"c":229.93,"h":231.635,"l":227.83,"n":4836,"o":227.87,"t":"2025-03-17T04:00:00Z","v":433254,"vw":229.831692},{"c":225.82,"h":228.34,"l":223.18,"n":3594,"o":228.11,"t":"2025-03-18T04:00:00Z","v":199305,"vw":225.230575},{"c":229.55,"h":231.61,"l":225.605,"n":3744,"o":226.62,"t":"2025-03-19T04:00:00Z","v":270411,"vw":229.007839},{"c":228.73,"h":232.41,"l":227.31,"n":3535,"o":227.63,"t":"2025-03-20T04:00:00Z","v":208060,"vw":229.716424},{"c":230.38,"h":230.71,"l":225.61,"n":5061,"o":226.45,"t":"2025-03-21T04:00:00Z","v":369870,"vw":229.552231},{"c":236.42,"h":236.8,"l":233.68,"n":4716,"o":234.44,"t":"2025-03-24T04:00:00Z","v":286398,"vw":235.936409},{"c":238.54,"h":239.59,"l":237.48,"n":5970,"o":237.62,"t":"2025-03-25T04:00:00Z","v":504021,"vw":238.228286},{"c":233.22,"h":238.2,"l":232.13,"n":2930,"o":238.19,"t":"2025-03-26T04:00:00Z","v":204679,"vw":234.294219},{"c":231.08,"h":233.65,"l":229.64,"n":3223,"o":231.56,"t":"2025-03-27T04:00:00Z","v":199391,"vw":232.035948},{"c":223.37,"h":229.88,"l":222.53,"n":7151,"o":229.67,"t":"2025-03-28T04:00:00Z","v":1160889,"vw":224.235678},{"c":222.15,"h":222.57,"l":215.68,"n":10089,"o":219.01,"t":"2025-03-31T04:00:00Z","v":845026,"vw":220.755468},{"c":224.04,"h":224.48,"l":219.36,"n":5799,"o":221.01,"t":"2025-04-01T04:00:00Z","v":362256,"vw":222.96988},{"c":226.51,"h":228.81,"l":220.84,"n":2878,"o":220.84,"t":"2025-04-02T04:00:00Z","v":155610,"vw":226.072664},{"c":212.14,"h":217.16,"l":211.37,"n":4362,"o":215.39,"t":"2025-04-03T04:00:00Z","v":369366,"vw":214.81516},{"c":200.64,"h":206.76,"l":199.57,"n":6759,"o":204.46,"t":"2025-04-04T04:00:00Z","v":482672,"vw":202.936386},{"c":202.22,"h":210.69,"l":191.37,"n":8941,"o":192.34,"t":"2025-04-07T04:00:00Z","v":826104,"vw":201.357835},{"c":200.29,"h":211.95,"l":197.6,"n":6924,"o":210.48,"t":"2025-04-08T04:00:00Z","v":499921,"vw":205.183036},{"c":221.95,"h":223.17,"l":198.67,"n":6827,"o":199.49,"t":"2025-04-09T04:00:00Z","v":678043,"vw":214.861824},{"c":213.31,"h":217.67,"l":207.4601,"n":7686,"o":217.05,"t":"2025-04-10T04:00:00Z","v":550422,"vw":212.879737},{"c":215.57,"h":216.1,"l":210.25,"n":6308,"o":212.28,"t":"2025-04-11T04:00:00Z","v":1128351,"vw":213.445035},{"c":215.73,"h":220.085,"l":214.04,"n":6329,"o":219.65,"t":"2025-04-14T04:00:00Z","v":1171389,"vw":216.306382},{"c":216.59,"h":218.515,"l":215.6,"n":3512,"o":216.2,"t":"2025-04-15T04:00:00Z","v":251374,"vw":216.838724},{"c":212.67,"h":216.76,"l":209.905,"n":3776,"o":213.3,"t":"2025-04-16T04:00:00Z","v":278672,"vw":213.569243},{"c":211.93,"h":214.005,"l":210.53,"n":7951,"o":213.69,"t":"2025-04-17T04:00:00Z","v":636106,"vw":212.378241},{"c":206.33,"h":210.37,"l":204.2,"n":4373,"o":209.5,"t":"2025-04-21T04:00:00Z","v":231585,"vw":206.298211},{"c":212.73,"h":214.39,"l":208.72,"n":3134,"o":208.77,"t":"2025-04-22T04:00:00Z","v":200354,"vw":212.029069},{"c":218.54,"h":223.32,"l":217.73,"n":3943,"o":219.72,"t":"2025-04-23T04:00:00Z","v":285749,"vw":219.755285},{"c":226.37,"h":226.735,"l":219.55,"n":3208,"o":219.55,"t":"2025-04-24T04:00:00Z","v":192700,"vw":224.473376},{"c":229.19,"h":229.4,"l":226.82,"n":4576,"o":227.48,"t":"2025-04-25T04:00:00Z","v":416582,"vw":228.808973},{"c":228.95,"h":230.84,"l":226.605,"n":3733,"o":229.58,"t":"2025-04-28T04:00:00Z","v":272687,"vw":228.543708},{"c":231.13,"h":231.645,"l":227.96,"n":3650,"o":227.96,"t":"2025-04-29T04:00:00Z","v":234876,"vw":230.267461},{"c":231.22,"h":231.73,"l":224.645,"n":5175,"o":226.85,"t":"2025-04-30T04:00:00Z","v":772281,"vw":227.896798},{"c":234.76,"h":237.34,"l":233.825,"n":5647,"o":235.81,"t":"2025-05-01T04:00:00Z","v":422395,"vw":235.813609},{"c":238.84,"h":240.11,"l":236.185,"n":4839,"o":236.83,"t":"2025-05-02T04:00:00Z","v":338255,"vw":238.656838},{"c":238.34,"h":239.77,"l":236.09,"n":4014,"o":236.18,"t":"2025-05-05T04:00:00Z","v":348234,"vw":239.004037},{"c":236.46,"h":238.47,"l":234.825,"n":6219,"o":235.17,"t":"2025-05-06T04:00:00Z","v":278793,"vw":236.969877},{"c":235.8,"h":237.79,"l":233.32,"n":8470,"o":236.33,"t":"2025-05-07T04:00:00Z","v":983736,"vw":235.349033},{"c":238.7,"h":240.74,"l":236.89,"n":7463,"o":238.41,"t":"2025-05-08T04:00:00Z","v":900512,"vw":239.693877},{"c":237.17,"h":240.04,"l":235.97,"n":7952,"o":239.82,"t":"2025-05-09T04:00:00Z","v":754676,"vw":237.475593},{"c":246.67,"h":246.81,"l":243.52,"n":5762,"o":246.23,"t":"2025-05-12T04:00:00Z","v":453101,"vw":245.742716},{"c":250.68,"h":252.175,"l":247.29,"n":5859,"o":247.45,"t":"2025-05-13T04:00:00Z","v":361331,"vw":250.943188},{"c":252.26,"h":253.095,"l":250.89,"n":6625,"o":251.43,"t":"2025-05-14T04:00:00Z","v":629371,"vw":252.164751},{"c":251.55,"h":253.08,"l":250.045,"n":7033,"o":251.02,"t":"2025-05-15T04:00:00Z","v":587508,"vw":251.865402},{"c":253.31,"h":253.63,"l":251.61,"n":3669,"o":252.92,"t":"2025-05-16T04:00:00Z","v":938497,"vw":253.038789},{"c":253.22,"h":253.42,"l":249.69,"n":3335,"o":249.69,"t":"2025-05-19T04:00:00Z","v":355611,"vw":252.39829},{"c":251.63,"h":251.99,"l":250,"n":5857,"o":251.85,"t":"2025-05-20T04:00:00Z","v":389426,"vw":251.306545},{"c":249.33,"h":253.33,"l":248.51,"n":5229,"o":249.22,"t":"2025-05-21T04:00:00Z","v":317258,"vw":250.741454},{"c":251.27,"h":252.7699,"l":249.6,"n":4077,"o":249.89,"t":"2025-05-22T04:00:00Z","v":233226,"vw":251.369992},{"c":247.55,"h":248.98,"l":245.97,"n":8925,"o":246.02,"t":"2025-05-23T04:00:00Z","v":745719,"vw":247.985583},{"c":251.74,"h":252.235,"l":249.125,"n":6555,"o":250,"t":"2025-05-27T04:00:00Z","v":527177,"vw":251.49887},{"c":250.93,"h":253.24,"l":250.68,"n":7221,"o":251.73,"t":"2025-05-28T04:00:00Z","v":420226,"vw":251.743983},{"c":249.57,"h":252.86,"l":247.87,"n":3334,"o":252.66,"t":"2025-05-29T04:00:00Z","v":170010,"vw":249.528709},{"c":251.2,"h":251.63,"l":246.79,"n":4703,"o":249.13,"t":"2025-05-30T04:00:00Z","v":452289,"vw":249.244035},{"c":253.09,"h":253.265,"l":248.73,"n":4954,"o":249.59,"t":"2025-06-02T04:00:00Z","v":383010,"vw":252.005547},{"c":254.25,"h":254.99,"l":251.91,"n":5774,"o":253.16,"t":"2025-06-03T04:00:00Z","v":339963,"vw":254.061327},{"c":256.8,"h":257.18,"l":254.6,"n":5341,"o":254.91,"t":"2025-06-04T04:00:00Z","v":284420,"vw":256.537491},{"c":257.62,"h":260.09,"l":256.77,"n":7697,"o":258,"t":"2025-06-05T04:00:00Z","v":447208,"vw":258.478773},{"c":260.81,"h":261.41,"l":259.35,"n":3972,"o":260.43,"t":"2025-06-06T04:00:00Z","v":266967,"vw":260.655786},{"c":260.42,"h":261.6999,"l":259.77,"n":3053,"o":261.43,"t":"2025-06-09T04:00:00Z","v":139221,"vw":260.875265},{"c":259.76,"h":261.46,"l":257.73,"n":3497,"o":261.02,"t":"2025-06-10T04:00:00Z","v":199316,"vw":259.443639},{"c":258.8,"h":260.56,"l":258.075,"n":3070,"o":260,"t":"2025-06-11T04:00:00Z","v":148986,"vw":259.012821},{"c":258.07,"h":259.71,"l":257.54,"n":3468,"o":257.61,"t":"2025-06-12T04:00:00Z","v":202556,"vw":258.506315},{"c":254.1,"h":257,"l":253.47,"n":3836,"o":254.48,"t":"2025-06-13T04:00:00Z","v":190420,"vw":255.020018},{"c":258.36,"h":258.36,"l":256.205,"n":2781,"o":256.22,"t":"2025-06-16T04:00:00Z","v":112875,"vw":257.698005},{"c":256.48,"h":258.63,"l":256.19,"n":3090,"o":257,"t":"2025-06-17T04:00:00Z","v":141511,"vw":257.205914},{"c":255.74,"h":257.97,"l":255.67,"n":3604,"o":256.8,"t":"2025-06-18T04:00:00Z","v":226300,"vw":256.825687},{"c":253.63,"h":258.1,"l":253.27,"n":2909,"o":257.28,"t":"2025-06-20T04:00:00Z","v":115273,"vw":254.541089},{"c":256.59,"h":256.68,"l":251.71,"n":3054,"o":254.07,"t":"2025-06-23T04:00:00Z","v":166607,"vw":255.776383},{"c":261.07,"h":261.74,"l":259.04,"n":5801,"o":259.51,"t":"2025-06-24T04:00:00Z","v":288454,"vw":260.858506},{"c":260.34,"h":262.9,"l":259.875,"n":4716,"o":262.19,"t":"2025-06-25T04:00:00Z","v":251548,"vw":260.838113},{"c":264.37,"h":264.64,"l":260.35,"n":3692,"o":261.41,"t":"2025-06-26T04:00:00Z","v":229342,"vw":263.775492},{"c":267.25,"h":267.68,"l":264.17,"n":4007,"o":265.28,"t":"2025-06-27T04:00:00Z","v":228386,"vw":266.368702},{"c":269.33,"h":270,"l":268.2801,"n":3110,"o":269.56,"t":"2025-06-30T04:00:00Z","v":112548,"vw":268.975723},{"c":265.87,"h":268.97,"l":264.09,"n":4670,"o":268.49,"t":"2025-07-01T04:00:00Z","v":325486,"vw":265.997116},{"c":265.89,"h":266.155,"l":264.18,"n":4184,"o":265,"t":"2025-07-02T04:00:00Z","v":189240,"vw":265.243197},{"c":269.02,"h":269.82,"l":267.64,"n":6576,"o":267.65,"t":"2025-07-03T04:00:00Z","v":698373,"vw":268.91643},{"c":269.25,"h":269.56,"l":267.76,"n":3520,"o":268.33,"t":"2025-07-07T04:00:00Z","v":138113,"vw":268.926082},{"c":267.17,"h":269.52,"l":266.19,"n":4397,"o":269.52,"t":"2025-07-08T04:00:00Z","v":259626,"vw":267.144538},{"c":269.51,"h":269.81,"l":267.825,"n":3688,"o":268.45,"t":"2025-07-09T04:00:00Z","v":179444,"vw":268.913362},{"c":266,"h":269.16,"l":264.93,"n":3827,"o":269.16,"t":"2025-07-10T04:00:00Z","v":351744,"vw":266.35365},{"c":264.06,"h":265.8,"l":264,"n":8537,"o":265.61,"t":"2025-07-11T04:00:00Z","v":571429,"vw":264.783121},{"c":266.78,"h":267.6,"l":264.08,"n":4907,"o":264.08,"t":"2025-07-14T04:00:00Z","v":223765,"vw":266.632465},{"c":265.42,"h":267.5,"l":265.42,"n":6830,"o":267.2,"t":"2025-07-15T04:00:00Z","v":559749,"vw":266.286913},{"c":265.65,"h":266.42,"l":263.5301,"n":4279,"o":266.23,"t":"2025-07-16T04:00:00Z","v":254669,"vw":265.460618},{"c":268.05,"h":268.21,"l":265.8,"n":4355,"o":265.8,"t":"2025-07-17T04:00:00Z","v":379067,"vw":267.795362},{"c":268.54,"h":268.54,"l":266.26,"n":5366,"o":268.46,"t":"2025-07-18T04:00:00Z","v":401331,"vw":267.527374},{"c":270.28,"h":271.21,"l":268.54,"n":3432,"o":268.62,"t":"2025-07-21T04:00:00Z","v":215556,"vw":270.382415},{"c":269.05,"h":270.66,"l":267.38,"n":2336,"o":270.51,"t":"2025-07-22T04:00:00Z","v":141414,"vw":269.258872},{"c":270.05,"h":270.39,"l":268.59,"n":3685,"o":269.79,"t":"2025-07-23T04:00:00Z","v":297705,"vw":269.894276},{"c":270.73,"h":272.13,"l":270.25,"n":3002,"o":271.58,"t":"2025-07-24T04:00:00Z","v":123977,"vw":271.072714},{"c":272.41,"h":273.3,"l":271.2,"n":2717,"o":271.54,"t":"2025-07-25T04:00:00Z","v":109803,"vw":272.563122},{"c":272.75,"h":273.62,"l":271.62,"n":4723,"o":273.14,"t":"2025-07-28T04:00:00Z","v":210042,"vw":272.469017},{"c":270.11,"h":273.1271,"l":269.59,"n":4930,"o":272.58,"t":"2025-07-29T04:00:00Z","v":400447,"vw":270.473676},{"c":270.79,"h":272.06,"l":269.56,"n":3239,"o":270.5,"t":"2025-07-30T04:00:00Z","v":182894,"vw":271.100794},{"c":273.83,"h":277.92,"l":273.21,"n":5596,"o":277.44,"t":"2025-07-31T04:00:00Z","v":362806,"vw":275.638983},{"c":264.73,"h":268.15,"l":263.61,"n":13723,"o":268.15,"t":"2025-08-01T04:00:00Z","v":1422010,"vw":265.120479},{"c":269.65,"h":269.68,"l":266.68,"n":8428,"o":266.68,"t":"2025-08-04T04:00:00Z","v":606925,"vw":268.958371},{"c":266.88,"h":271.18,"l":266.61,"n":7492,"o":270,"t":"2025-08-05T04:00:00Z","v":1411408,"vw":267.448636},{"c":274.07,"h":274.07,"l":269.33,"n":7230,"o":269.39,"t":"2025-08-06T04:00:00Z","v":923995,"vw":273.175636},{"c":271.67,"h":277.09,"l":268.93,"n":5687,"o":275.92,"t":"2025-08-07T04:00:00Z","v":916829,"vw":272.453449},{"c":270.78,"h":272.4799,"l":269.69,"n":3787,"o":271.73,"t":"2025-08-08T04:00:00Z","v":198861,"vw":271.019832},{"c":268.56,"h":271.25,"l":268.07,"n":3529,"o":270.25,"t":"2025-08-11T04:00:00Z","v":217043,"vw":269.956316},{"c":271.54,"h":271.91,"l":268.33,"n":5316,"o":269.32,"t":"2025-08-12T04:00:00Z","v":364602,"vw":270.814869},{"c":271.75,"h":272.63,"l":270.68,"n":4953,"o":272.61,"t":"2025-08-13T04:00:00Z","v":318757,"vw":271.502755},{"c":271.16,"h":272.39,"l":270.3,"n":2984,"o":270.45,"t":"2025-08-14T04:00:00Z","v":140806,"vw":271.474879},{"c":272.15,"h":273.21,"l":270.39,"n":5920,"o":271.26,"t":"2025-08-15T04:00:00Z","v":449123,"vw":272.403151},{"c":273.36,"h":273.73,"l":270.79,"n":4451,"o":271.34,"t":"2025-08-18T04:00:00Z","v":254530,"vw":272.567473},{"c":269.7,"h":272.65,"l":268.93,"n":4431,"o":272.65,"t":"2025-08-19T04:00:00Z","v":317691,"vw":270.163742},{"c":268.5,"h":268.87,"l":264.45,"n":5648,"o":268.63,"t":"2025-08-20T04:00:00Z","v":354095,"vw":267.364688},{"c":267.86,"h":268.3,"l":266.01,"n":4712,"o":267.82,"t":"2025-08-21T04:00:00Z","v":370919,"vw":267.468056},{"c":272.67,"h":272.79,"l":267.9,"n":3710,"o":268.18,"t":"2025-08-22T04:00:00Z","v":244218,"vw":271.474701},{"c":272.7,"h":273.98,"l":272.33,"n":4016,"o":272.78,"t":"2025-08-25T04:00:00Z","v":208052,"vw":273.307877},{"c":272.97,"h":273.3,"l":271.9601,"n":3026,"o":272.34,"t":"2025-08-26T04:00:00Z","v":152174,"vw":272.697237},{"c":274.02,"h":274.57,"l":272.92,"n":4250,"o":273.33,"t":"2025-08-27T04:00:00Z","v":301251,"vw":273.906018},{"c":278.38,"h":279.25,"l":274.16,"n":4641,"o":274.16,"t":"2025-08-28T04:00:00Z","v":282613,"vw":277.933748},{"c":276.53,"h":278.315,"l":275.06,"n":3752,"o":277.59,"t":"2025-08-29T04:00:00Z","v":1541880,"vw":276.271516},{"c":273.84,"h":274.05,"l":270.09,"n":3979,"o":271.48,"t":"2025-09-02T04:00:00Z","v":348659,"vw":272.96523},{"c":277.64,"h":277.71,"l":275.42,"n":3328,"o":276.11,"t":"2025-09-03T04:00:00Z","v":286541,"vw":277.313537},{"c":280.31,"h":280.4,"l":276.2899,"n":4553,"o":277.72,"t":"2025-09-04T04:00:00Z","v":354404,"vw":279.704842},{"c":280.66,"h":282.71,"l":278.67,"n":3971,"o":281.64,"t":"2025-09-05T04:00:00Z","v":296803,"vw":280.634253},{"c":281.96,"h":282.97,"l":281.68,"n":4906,"o":281.78,"t":"2025-09-08T04:00:00Z","v":498063,"vw":282.285958},{"c":284.99,"h":285.17,"l":282.05,"n":4466,"o":282.32,"t":"2025-09-09T04:00:00Z","v":393357,"vw":283.922837},{"c":283.01,"h":285.81,"l":282.475,"n":4694,"o":285.81,"t":"2025-09-10T04:00:00Z","v":395288,"vw":283.364218},{"c":283.43,"h":284.5,"l":282.92,"n":5419,"o":283.78,"t":"2025-09-11T04:00:00Z","v":379026,"vw":283.808431},{"c":279.7,"h":282.39,"l":279.63,"n":3604,"o":282.39,"t":"2025-09-12T04:00:00Z","v":246956,"vw":280.423827},{"c":283.96,"h":284.45,"l":280.94,"n":4472,"o":281.02,"t":"2025-09-15T04:00:00Z","v":349895,"vw":283.521843},{"c":283.04,"h":284.04,"l":282.4217,"n":4254,"o":283.95,"t":"2025-09-16T04:00:00Z","v":252771,"vw":283.017342},{"c":284.36,"h":284.88,"l":281.07,"n":4435,"o":283.88,"t":"2025-09-17T04:00:00Z","v":424157,"vw":283.870131},{"c":285.94,"h":286.84,"l":285.31,"n":5869,"o":285.47,"t":"2025-09-18T04:00:00Z","v":343404,"vw":285.983321},{"c":287.34,"h":287.81,"l":286.03,"n":5962,"o":287,"t":"2025-09-19T04:00:00Z","v":455331,"vw":287.332156},{"c":286.61,"h":287.29,"l":285.56,"n":8163,"o":286.38,"t":"2025-09-22T04:00:00Z","v":676907,"vw":286.591833},{"c":283.3,"h":286.58,"l":282.86,"n":8047,"o":286.58,"t":"2025-09-23T04:00:00Z","v":862006,"vw":283.406384},{"c":282.17,"h":284.66,"l":280.57,"n":3673,"o":284.21,"t":"2025-09-24T04:00:00Z","v":209332,"vw":282.222081},{"c":280.63,"h":281.94,"l":277.83,"n":4204,"o":279.68,"t":"2025-09-25T04:00:00Z","v":273958,"vw":280.390123},{"c":281.44,"h":282.16,"l":279.53,"n":3653,"o":281.2,"t":"2025-09-26T04:00:00Z","v":241018,"vw":281.312904},{"c":283.62,"h":285.33,"l":282.85,"n":3918,"o":283.51,"t":"2025-09-29T04:00:00Z","v":289559,"vw":283.744085},{"c":279.84,"h":283.4,"l":278.1,"n":7627,"o":283.4,"t":"2025-09-30T04:00:00Z","v":690627,"vw":279.632953},{"c":278.46,"h":279,"l":276.8,"n":6257,"o":277.32,"t":"2025-10-01T04:00:00Z","v":369758,"vw":278.338075},{"c":279.91,"h":279.95,"l":276.75,"n":7347,"o":279.03,"t":"2025-10-02T04:00:00Z","v":655251,"vw":278.714905},{"c":277.91,"h":280.215,"l":277.34,"n":8663,"o":280,"t":"2025-10-03T04:00:00Z","v":966304,"vw":278.577028},{"c":281.19,"h":282.37,"l":277.27,"n":6361,"o":279.21,"t":"2025-10-06T04:00:00Z","v":499677,"vw":280.487894},{"c":279.07,"h":282.46,"l":276.85,"n":7619,"o":282.17,"t":"2025-10-07T04:00:00Z","v":586642,"vw":278.961233},{"c":283.35,"h":283.49,"l":280,"n":5894,"o":280.44,"t":"2025-10-08T04:00:00Z","v":411862,"vw":282.629935},{"c":284.3,"h":284.36,"l":281.27,"n":7735,"o":283.19,"t":"2025-10-09T04:00:00Z","v":653634,"vw":283.402145},{"c":276,"h":286.2,"l":275.84,"n":8776,"o":284.38,"t":"2025-10-10T04:00:00Z","v":1351342,"vw":279.940981},{"c":279.79,"h":280.865,"l":277.53,"n":10625,"o":279.34,"t":"2025-10-13T04:00:00Z","v":1126089,"vw":279.668411},{"c":278.64,"h":280.83,"l":273.79,"n":4188,"o":276.34,"t":"2025-10-14T04:00:00Z","v":291909,"vw":277.961087},{"c":279.51,"h":282.44,"l":277.59,"n":6185,"o":280.68,"t":"2025-10-15T04:00:00Z","v":484586,"vw":279.803797},{"c":276.87,"h":283.34,"l":275.76,"n":3447,"o":281.59,"t":"2025-10-16T04:00:00Z","v":249534,"vw":278.291058},{"c":277.66,"h":278.09,"l":274.442,"n":3289,"o":275.66,"t":"2025-10-17T04:00:00Z","v":227518,"vw":277.185727},{"c":282.55,"h":282.92,"l":279.31,"n":2944,"o":279.31,"t":"2025-10-20T04:00:00Z","v":120084,"vw":282.084284},{"c":284.43,"h":284.725,"l":281.95,"n":4173,"o":282.48,"t":"2025-10-21T04:00:00Z","v":296269,"vw":284.306319},{"c":278.28,"h":281.88,"l":276.21,"n":7326,"o":281.66,"t":"2025-10-22T04:00:00Z","v":588780,"vw":278.321298},{"c":280.23,"h":280.82,"l":278.49,"n":2924,"o":278.49,"t":"2025-10-23T04:00:00Z","v":167726,"vw":280.263429},{"c":281.96,"h":283.73,"l":281.77,"n":2822,"o":282.42,"t":"2025-10-24T04:00:00Z","v":191816,"vw":282.679131},{"c":285.64,"h":286.23,"l":284.315,"n":6144,"o":285.51,"t":"2025-10-27T04:00:00Z","v":707521,"vw":285.798091},{"c":285.7,"h":287.78,"l":285.67,"n":5285,"o":286.81,"t":"2025-10-28T04:00:00Z","v":493104,"vw":286.803775},{"c":285.66,"h":286.76,"l":283.76,"n":7565,"o":285.84,"t":"2025-10-29T04:00:00Z","v":686960,"vw":285.167546},{"c":278.54,"h":283.16,"l":278.43,"n":9406,"o":281.2,"t":"2025-10-30T04:00:00Z","v":767244,"vw":280.470112},{"c":283.94,"h":284.71,"l":281.98,"n":11732,"o":283.92,"t":"2025-10-31T04:00:00Z","v":1128245,"vw":283.599338},{"c":284,"h":286.64,"l":282.255,"n":6035,"o":286.64,"t":"2025-11-03T05:00:00Z","v":284657,"vw":284.338627},{"c":277.02,"h":281.525,"l":276.65,"n":5119,"o":279.33,"t":"2025-11-04T05:00:00Z","v":272421,"vw":278.091785},{"c":276.44,"h":277.575,"l":275.47,"n":7345,"o":276.28,"t":"2025-11-05T05:00:00Z","v":488759,"vw":276.781915},{"c":270.95,"h":275.6,"l":269.68,"n":5964,"o":275,"t":"2025-11-06T05:00:00Z","v":243020,"vw":271.647805},{"c":272.47,"h":272.56,"l":267.09,"n":9852,"o":269.41,"t":"2025-11-07T05:00:00Z","v":796441,"vw":270.469369},{"c":277.15,"h":277.81,"l":274.76,"n":5937,"o":275.72,"t":"2025-11-10T05:00:00Z","v":354209,"vw":277.170475},{"c":277.4,"h":277.92,"l":275.65,"n":16165,"o":275.74,"t":"2025-11-11T05:00:00Z","v":1248452,"vw":277.449916},{"c":276.05,"h":278.3,"l":274.515,"n":4972,"o":278.3,"t":"2025-11-12T05:00:00Z","v":217798,"vw":276.130281},{"c":270.53,"h":275.67,"l":269.995,"n":22896,"o":275.01,"t":"2025-11-13T05:00:00Z","v":2769120,"vw":270.99156},{"c":269.33,"h":272.19,"l":265.185,"n":17682,"o":266.27,"t":"2025-11-14T05:00:00Z","v":2171627,"vw":270.25325},{"c":266.23,"h":271.31,"l":264.54,"n":5796,"o":269.44,"t":"2025-11-17T05:00:00Z","v":250050,"vw":267.075949},{"c":264.3,"h":266.62,"l":261.16,"n":8940,"o":264.08,"t":"2025-11-18T05:00:00Z","v":586937,"vw":264.284924},{"c":262.81,"h":265.57,"l":260.96,"n":5328,"o":264.28,"t":"2025-11-19T05:00:00Z","v":478078,"vw":263.027545},{"c":255.62,"h":267.49,"l":255.22,"n":9465,"o":267.49,"t":"2025-11-20T05:00:00Z","v":461853,"vw":258.18998},{"c":257.45,"h":259.72,"l":253.3,"n":39627,"o":255.88,"t":"2025-11-21T05:00:00Z","v":2291640,"vw":257.882244},{"c":263.46,"h":263.64,"l":259.52,"n":16777,"o":259.52,"t":"2025-11-24T05:00:00Z","v":1017670,"vw":262.601012},{"c":267.67,"h":268.08,"l":262.72,"n":5883,"o":264.37,"t":"2025-11-25T05:00:00Z","v":362058,"vw":265.758995},{"c":266.82,"h":268.3,"l":266.73,"n":5260,"o":267.68,"t":"2025-11-26T05:00:00Z","v":218606,"vw":267.315661},{"c":270.16,"h":270.23,"l":268.3,"n":8572,"o":268.32,"t":"2025-11-28T05:00:00Z","v":523905,"vw":269.688658},{"c":269.4,"h":270.94,"l":267.53,"n":7549,"o":267.95,"t":"2025-12-01T05:00:00Z","v":364102,"vw":269.657539},{"c":271.64,"h":272.53,"l":269.96,"n":4111,"o":271.11,"t":"2025-12-02T05:00:00Z","v":200589,"vw":271.749949},{"c":271.56,"h":272.07,"l":269.3583,"n":7433,"o":270.37,"t":"2025-12-03T05:00:00Z","v":226072,"vw":271.266951},{"c":271.53,"h":272.57,"l":269.6619,"n":3742,"o":272.57,"t":"2025-12-04T05:00:00Z","v":147762,"vw":270.961718},{"c":273,"h":274.96,"l":270.84,"n":5665,"o":270.84,"t":"2025-12-05T05:00:00Z","v":212164,"vw":272.834297},{"c":272.5,"h":273.86,"l":271.355,"n":5084,"o":273.86,"t":"2025-12-08T05:00:00Z","v":223983,"vw":272.134496},{"c":273.38,"h":273.745,"l":270.9,"n":3928,"o":271.48,"t":"2025-12-09T05:00:00Z","v":119822,"vw":272.896535},{"c":273.42,"h":274.59,"l":271.49,"n":25424,"o":272.75,"t":"2025-12-10T05:00:00Z","v":2331638,"vw":273.28083},{"c":273.32,"h":274.33,"l":271.72,"n":7823,"o":273,"t":"2025-12-11T05:00:00Z","v":472518,"vw":273.083859},{"c":269.61,"h":273.7611,"l":268.93,"n":7722,"o":273.4,"t":"2025-12-12T05:00:00Z","v":912732,"vw":270.754243},{"c":267.35,"h":270.86,"l":266.67,"n":3845,"o":270.86,"t":"2025-12-15T05:00:00Z","v":237598,"vw":268.065227},{"c":267.94,"h":269,"l":266.095,"n":3829,"o":266.51,"t":"2025-12-16T05:00:00Z","v":171924,"vw":267.783948},{"c":264.86,"h":269.735,"l":264.54,"n":3447,"o":269.08,"t":"2025-12-17T05:00:00Z","v":117323,"vw":266.82438},{"c":267.97,"h":270,"l":267.16,"n":7354,"o":267.16,"t":"2025-12-18T05:00:00Z","v":308788,"vw":268.320205},{"c":270.37,"h":271.75,"l":268.562,"n":6351,"o":268.57,"t":"2025-12-19T05:00:00Z","v":259110,"vw":270.813228},{"c":271.61,"h":272.53,"l":270.93,"n":3550,"o":272.03,"t":"2025-12-22T05:00:00Z","v":132129,"vw":271.586763},{"c":271.78,"h":271.9332,"l":269.65,"n":3634,"o":270.76,"t":"2025-12-23T05:00:00Z","v":126419,"vw":271.111799},{"c":272.1,"h":272.25,"l":270.85,"n":3488,"o":271.29,"t":"2025-12-24T05:00:00Z","v":157507,"vw":271.820617},{"c":272.61,"h":272.65,"l":271.68,"n":11725,"o":271.82,"t":"2025-12-26T05:00:00Z","v":962062,"vw":272.346757},{"c":271.78,"h":272.68,"l":270.64,"n":3691,"o":270.95,"t":"2025-12-29T05:00:00Z","v":157066,"vw":271.552209},{"c":271.27,"h":272.35,"l":271.04,"n":3335,"o":271.04,"t":"2025-12-30T05:00:00Z","v":150251,"vw":271.656774},{"c":269.18,"h":270.99,"l":269.09,"n":2435,"o":270.99,"t":"2025-12-31T05:00:00Z","v":85996,"vw":269.917135},{"c":265.55,"h":270.78,"l":264.2563,"n":5418,"o":270.66,"t":"2026-01-02T05:00:00Z","v":260040,"vw":266.081968},{"c":269.3,"h":271.34,"l":266.92,"n":8007,"o":266.92,"t":"2026-01-05T05:00:00Z","v":292735,"vw":269.793892},{"c":271.28,"h":271.575,"l":268.504,"n":7756,"o":269.26,"t":"2026-01-06T05:00:00Z","v":384583,"vw":270.404771},{"c":272.03,"h":273.81,"l":270.49,"n":5589,"o":270.96,"t":"2026-01-07T05:00:00Z","v":206925,"vw":272.288254},{"c":269.06,"h":271.73,"l":268.37,"n":3452,"o":271.73,"t":"2026-01-08T05:00:00Z","v":132795,"vw":269.251036},{"c":268.88,"h":270.115,"l":266.48,"n":5443,"o":268.92,"t":"2026-01-09T05:00:00Z","v":225503,"vw":268.730946},{"c":269.03,"h":269.72,"l":267.065,"n":4767,"o":267.32,"t":"2026-01-12T05:00:00Z","v":234148,"vw":268.95986},{"c":268.16,"h":270.99,"l":266.62,"n":4233,"o":269.05,"t":"2026-01-13T05:00:00Z","v":172623,"vw":267.904553},{"c":263.65,"h":267.3,"l":261.87,"n":6118,"o":267.3,"t":"2026-01-14T05:00:00Z","v":316637,"vw":263.841751},{"c":263.94,"h":266.02,"l":263.6,"n":4451,"o":265.32,"t":"2026-01-15T05:00:00Z","v":219519,"vw":264.553212},{"c":261.63,"h":264.87,"l":261.63,"n":4437,"o":264.87,"t":"2026-01-16T05:00:00Z","v":198799,"vw":262.778554},{"c":255.69,"h":259.065,"l":255.41,"n":6602,"o":256.9,"t":"2026-01-20T05:00:00Z","v":279241,"vw":256.989686},{"c":256.92,"h":258.3,"l":254,"n":7509,"o":254.84,"t":"2026-01-21T05:00:00Z","v":471290,"vw":256.289302},{"c":261.84,"h":262.77,"l":260.33,"n":7638,"o":260.73,"t":"2026-01-22T05:00:00Z","v":429760,"vw":261.49479},{"c":262.41,"h":263.91,"l":261.09,"n":6785,"o":261.26,"t":"2026-01-23T05:00:00Z","v":771212,"vw":262.603765},{"c":266.49,"h":267.76,"l":264.32,"n":5359,"o":264.46,"t":"2026-01-26T05:00:00Z","v":284474,"vw":266.505277},{"c":268.28,"h":268.81,"l":266.43,"n":7417,"o":268.56,"t":"2026-01-27T05:00:00Z","v":406005,"vw":267.888058},{"c":266.5,"h":270.57,"l":265.78,"n":9140,"o":269.74,"t":"2026-01-28T05:00:00Z","v":585603,"vw":267.296961},{"c":265.37,"h":268.33,"l":261.14,"n":9554,"o":268.33,"t":"2026-01-29T05:00:00Z","v":441789,"vw":263.972663},{"c":260.63,"h":264.43,"l":259.98,"n":7862,"o":263.46,"t":"2026-01-30T05:00:00Z","v":544330,"vw":261.451678},{"c":262.06,"h":264.13,"l":260.22,"n":11206,"o":260.54,"t":"2026-02-02T05:00:00Z","v":617757,"vw":262.768862},{"c":253.35,"h":261.13,"l":250.75,"n":7465,"o":260.81,"t":"2026-02-03T05:00:00Z","v":365047,"vw":254.513187},{"c":248.39,"h":253.24,"l":246.4,"n":16974,"o":253.24,"t":"2026-02-04T05:00:00Z","v":936222,"vw":249.650523},{"c":243.31,"h":247.415,"l":242.18,"n":15487,"o":244.65,"t":"2026-02-05T05:00:00Z","v":839962,"vw":244.575291},{"c":245.6,"h":245.84,"l":239.54,"n":26699,"o":243.09,"t":"2026-02-06T05:00:00Z","v":1519155,"vw":243.838289},{"c":248.13,"h":248.98,"l":242.73,"n":13393,"o":244.89,"t":"2026-02-09T05:00:00Z","v":740152,"vw":246.399602},{"c":248.18,"h":251.96,"l":248.12,"n":11528,"o":249.32,"t":"2026-02-10T05:00:00Z","v":428478,"vw":249.875985},{"c":243.03,"h":249.99,"l":241.05,"n":11590,"o":249.78,"t":"2026-02-11T05:00:00Z","v":599778,"vw":243.803049},{"c":234.45,"h":242.1,"l":233.32,"n":17697,"o":241.98,"t":"2026-02-12T05:00:00Z","v":916515,"vw":235.712842},{"c":236.69,"h":238.53,"l":233.625,"n":10602,"o":235.68,"t":"2026-02-13T05:00:00Z","v":602987,"vw":236.594141},{"c":235.83,"h":237.63,"l":232.49,"n":10915,"o":235.43,"t":"2026-02-17T05:00:00Z","v":676575,"vw":235.356743},{"c":238.6,"h":239.57,"l":233.86,"n":11414,"o":234.92,"t":"2026-02-18T05:00:00Z","v":494375,"vw":238.237515},{"c":237.49,"h":238.5,"l":235.64,"n":19014,"o":237.35,"t":"2026-02-19T05:00:00Z","v":888036,"vw":237.110686},{"c":238.3,"h":240.89,"l":235.6,"n":19142,"o":235.79,"t":"2026-02-20T05:00:00Z","v":1289414,"vw":238.949159},{"c":230.61,"h":236.32,"l":229.53,"n":13037,"o":236.22,"t":"2026-02-23T05:00:00Z","v":699471,"vw":231.210549},{"c":234.61,"h":235.17,"l":229.5,"n":10135,"o":230.57,"t":"2026-02-24T05:00:00Z","v":428279,"vw":233.475926},{"c":239.93,"h":240.01,"l":235.16,"n":14876,"o":235.16,"t":"2026-02-25T05:00:00Z","v":976845,"vw":238.538399},{"c":241.98,"h":242.6,"l":239.2,"n":21237,"o":240.89,"t":"2026-02-26T05:00:00Z","v":875509,"vw":241.165864},{"c":243.46,"h":243.55,"l":238.43,"n":21754,"o":239.99,"t":"2026-02-27T05:00:00Z","v":4437989,"vw":242.772834},{"c":242.48,"h":243.39,"l":238.33,"n":20383,"o":238.33,"t":"2026-03-02T05:00:00Z","v":1290028,"vw":241.489317},{"c":242.21,"h":243.22,"l":235.24,"n":27763,"o":237.56,"t":"2026-03-03T05:00:00Z","v":1267048,"vw":240.358049},{"c":246.86,"h":247.74,"l":242.78,"n":19741,"o":242.78,"t":"2026-03-04T05:00:00Z","v":841651,"vw":246.08832},{"c":249.36,"h":250.91,"l":246.7,"n":17535,"o":246.84,"t":"2026-03-05T05:00:00Z","v":558167,"vw":248.6455},{"c":246.33,"h":247.94,"l":244.645,"n":13947,"o":245.66,"t":"2026-03-06T05:00:00Z","v":608302,"vw":246.443811},{"c":247.05,"h":247.44,"l":240.8101,"n":19361,"o":242.54,"t":"2026-03-09T04:00:00Z","v":994030,"vw":243.427455},{"c":245.57,"h":247.91,"l":243.73,"n":12333,"o":247.14,"t":"2026-03-10T04:00:00Z","v":514958,"vw":246.31382},{"c":245.44,"h":248.36,"l":243.86,"n":7447,"o":246.02,"t":"2026-03-11T04:00:00Z","v":283142,"vw":245.508253},{"c":240.95,"h":245.8,"l":240.76,"n":5954,"o":243.58,"t":"2026-03-12T04:00:00Z","v":227561,"vw":242.970812},{"c":240.1,"h":243.85,"l":238.83,"n":14622,"o":241.58,"t":"2026-03-13T04:00:00Z","v":380952,"vw":240.101013},{"c":243.18,"h":244.09,"l":241.49,"n":19185,"o":242.14,"t":"2026-03-16T04:00:00Z","v":481574,"vw":242.819361},{"c":244.74,"h":246.975,"l":243.58,"n":8247,"o":243.58,"t":"2026-03-17T04:00:00Z","v":244683,"vw":245.299701},{"c":242.95,"h":245.595,"l":242.81,"n":10429,"o":243.53,"t":"2026-03-18T04:00:00Z","v":318531,"vw":244.129388},{"c":241.67,"h":243.01,"l":239.42,"n":25986,"o":240.89,"t":"2026-03-19T04:00:00Z","v":759418,"vw":241.24689},{"c":237.76,"h":240.54,"l":236,"n":15758,"o":240.54,"t":"2026-03-20T04:00:00Z","v":496326,"vw":238.166283},{"c":242.28,"h":244.48,"l":240.38,"n":23642,"o":240.83,"t":"2026-03-23T04:00:00Z","v":867409,"vw":242.722732},{"c":236.61,"h":240.35,"l":236.36,"n":10876,"o":240.21,"t":"2026-03-24T04:00:00Z","v":345979,"vw":237.461515},{"c":238.7,"h":241.79,"l":236.92,"n":9157,"o":239.6,"t":"2026-03-25T04:00:00Z","v":284555,"vw":238.86101},{"c":233.81,"h":239.16,"l":233.44,"n":7354,"o":236.4,"t":"2026-03-26T04:00:00Z","v":373321,"vw":234.640998},{"c":226.78,"h":231.92,"l":226.14,"n":10143,"o":231.51,"t":"2026-03-27T04:00:00Z","v":502755,"vw":227.845243},{"c":226.1,"h":229.3,"l":224.465,"n":7718,"o":228.36,"t":"2026-03-30T04:00:00Z","v":402139,"vw":226.835588},{"c":234.03,"h":234.43,"l":228.3,"n":10180,"o":228.79,"t":"2026-03-31T04:00:00Z","v":546443,"vw":232.937298},{"c":235.91,"h":238.34,"l":233.19,"n":16838,"o":236.27,"t":"2026-04-01T04:00:00Z","v":1052273,"vw":236.173611},{"c":239.04,"h":239.58,"l":231.235,"n":12983,"o":231.81,"t":"2026-04-02T04:00:00Z","v":871558,"vw":237.74175},{"c":239.85,"h":241.347,"l":238.19,"n":11124,"o":239.42,"t":"2026-04-06T04:00:00Z","v":450892,"vw":239.441185},{"c":240.93,"h":241.04,"l":236.965,"n":6587,"o":239.02,"t":"2026-04-07T04:00:00Z","v":309443,"vw":239.559621},{"c":246.86,"h":250.4,"l":245.95,"n":9951,"o":250.04,"t":"2026-04-08T04:00:00Z","v":482402,"vw":247.529126},{"c":245.28,"h":247.68,"l":242.25,"n":9121,"o":247.6,"t":"2026-04-09T04:00:00Z","v":469915,"vw":244.46268},{"c":242.92,"h":247,"l":241.73,"n":12164,"o":246.37,"t":"2026-04-10T04:00:00Z","v":441433,"vw":242.632137},{"c":248.7,"h":248.85,"l":242,"n":6662,"o":242.39,"t":"2026-04-13T04:00:00Z","v":449033,"vw":247.26534},{"c":253.31,"h":254.41,"l":250.39,"n":11587,"o":250.42,"t":"2026-04-14T04:00:00Z","v":531408,"vw":252.942157},{"c":258.77,"h":259.15,"l":254.02,"n":9548,"o":254.79,"t":"2026-04-15T04:00:00Z","v":544799,"vw":257.794038},{"c":261.2,"h":262.24,"l":258.45,"n":11695,"o":260.57,"t":"2026-04-16T04:00:00Z","v":471437,"vw":260.767551},{"c":262.83,"h":263.74,"l":261.24,"n":6900,"o":261.95,"t":"2026-04-17T04:00:00Z","v":279836,"vw":262.636858},{"c":263.84,"h":263.92,"l":260.9,"n":8441,"o":261.61,"t":"2026-04-20T04:00:00Z","v":343261,"vw":262.931539},{"c":263.6,"h":267.7,"l":262.91,"n":15079,"o":264.99,"t":"2026-04-21T04:00:00Z","v":900026,"vw":264.302427},{"c":265.41,"h":266.24,"l":263.885,"n":5900,"o":265.67,"t":"2026-04-22T04:00:00Z","v":822757,"vw":264.883708},{"c":259.97,"h":262.75,"l":256.49,"n":8223,"o":262.75,"t":"2026-04-23T04:00:00Z","v":419925,"vw":259.718828},{"c":263.15,"h":263.87,"l":259.22,"n":21880,"o":260.37,"t":"2026-04-24T04:00:00Z","v":1333611,"vw":262.597376},{"c":262.65,"h":264.1,"l":261.5,"n":11906,"o":262.39,"t":"2026-04-27T04:00:00Z","v":594244,"vw":262.828951},{"c":260.08,"h":262.09,"l":259.28,"n":8808,"o":260.93,"t":"2026-04-28T04:00:00Z","v":298408,"vw":260.263841},{"c":262.29,"h":262.6199,"l":257.34,"n":6795,"o":258.53,"t":"2026-04-29T04:00:00Z","v":459299,"vw":260.959134},{"c":263.43,"h":264.09,"l":257.61,"n":7001,"o":263.92,"t":"2026-04-30T04:00:00Z","v":348281,"vw":261.233946},{"c":266.11,"h":267.83,"l":265,"n":13783,"o":265,"t":"2026-05-01T04:00:00Z","v":825236,"vw":266.523088},{"c":267.72,"h":270.325,"l":266.62,"n":8211,"o":266.81,"t":"2026-05-04T04:00:00Z","v":420821,"vw":268.307333},{"c":267.76,"h":268.97,"l":266.93,"n":5279,"o":268.9,"t":"2026-05-05T04:00:00Z","v":265680,"vw":267.928647},{"c":266.86,"h":267.75,"l":265.415,"n":10924,"o":266.98,"t":"2026-05-06T04:00:00Z","v":603717,"vw":266.508277},{"c":269.91,"h":272,"l":268.09,"n":11111,"o":270.71,"t":"2026-05-07T04:00:00Z","v":412453,"vw":269.827865},{"c":267.6,"h":267.795,"l":265.43,"n":10549,"o":267.28,"t":"2026-05-08T04:00:00Z","v":295474,"vw":267.043892},{"c":263.76,"h":267.27,"l":263.2,"n":19873,"o":265.47,"t":"2026-05-11T04:00:00Z","v":1057120,"vw":264.380651},{"c":262.9,"h":263.95,"l":260.96,"n":35881,"o":262.97,"t":"2026-05-12T04:00:00Z","v":1183175,"vw":262.186488},{"c":264.65,"h":265.46,"l":259.88,"n":6381,"o":262.01,"t":"2026-05-13T04:00:00Z","v":313206,"vw":263.896415},{"c":268.28,"h":269.82,"l":266.25,"n":7001,"o":267.01,"t":"2026-05-14T04:00:00Z","v":501583,"vw":268.189338},{"c":268.17,"h":269.71,"l":265.48,"n":14066,"o":265.8,"t":"2026-05-15T04:00:00Z","v":1157515,"vw":268.30162},{"c":270.4,"h":272.05,"l":267.14,"n":11196,"o":267.67,"t":"2026-05-18T04:00:00Z","v":736770,"vw":269.94747},{"c":267.4,"h":271.79,"l":265.78,"n":11765,"o":269.76,"t":"2026-05-19T04:00:00Z","v":557608,"vw":267.77649},{"c":269,"h":269.37,"l":264.965,"n":14577,"o":266.53,"t":"2026-05-20T04:00:00Z","v":653881,"vw":268.318331},{"c":271.66,"h":272.69,"l":266.29,"n":7254,"o":267.01,"t":"2026-05-21T04:00:00Z","v":389899,"vw":270.393419},{"c":273.87,"h":275.67,"l":273.12,"n":4882,"o":273.24,"t":"2026-05-22T04:00:00Z","v":224833,"vw":274.099195},{"c":273.82,"h":275,"l":272.37,"n":8389,"o":274.66,"t":"2026-05-26T04:00:00Z","v":496607,"vw":273.801191},{"c":274.43,"h":276.39,"l":272.48,"n":14513,"o":272.82,"t":"2026-05-27T04:00:00Z","v":951506,"vw":274.684692},{"c":278.89,"h":279.4,"l":276,"n":5078,"o":278.1,"t":"2026-05-28T04:00:00Z","v":232171,"vw":278.017886},{"c":283.38,"h":283.66,"l":278.525,"n":7774,"o":279.3,"t":"2026-05-29T04:00:00Z","v":356294,"vw":282.042339},{"c":289.76,"h":290.91,"l":284.07,"n":6429,"o":284.07,"t":"2026-06-01T04:00:00Z","v":299714,"vw":289.297463},{"c":285.84,"h":286.94,"l":283.365,"n":10849,"o":285.13,"t":"2026-06-02T04:00:00Z","v":521550,"vw":285.849681},{"c":280.42,"h":284.155,"l":279.68,"n":7035,"o":283.84,"t":"2026-06-03T04:00:00Z","v":415737,"vw":280.653377},{"c":280.88,"h":282.6883,"l":278.465,"n":6712,"o":279.84,"t":"2026-06-04T04:00:00Z","v":316492,"vw":280.935404},{"c":271.79,"h":279.13,"l":270.6,"n":5375,"o":278.74,"t":"2026-06-05T04:00:00Z","v":296486,"vw":274.057297},{"c":270.58,"h":273.12,"l":269.1725,"n":7540,"o":272.29,"t":"2026-06-08T04:00:00Z","v":282196,"vw":271.273436},{"c":267.62,"h":274.26,"l":262.305,"n":9965,"o":270.93,"t":"2026-06-09T04:00:00Z","v":520380,"vw":266.698691},{"c":262.84,"h":268.5,"l":262.77,"n":7262,"o":265.73,"t":"2026-06-10T04:00:00Z","v":370021,"vw":264.98804},{"c":265.07,"h":265.51,"l":258.71,"n":8470,"o":261.77,"t":"2026-06-11T04:00:00Z","v":582914,"vw":262.542815},{"c":264.37,"h":266.91,"l":261.38,"n":6279,"o":266.91,"t":"2026-06-12T04:00:00Z","v":407546,"vw":263.966597},{"c":271.22,"h":272.92,"l":268.88,"n":5589,"o":268.88,"t":"2026-06-15T04:00:00Z","v":301442,"vw":271.331412},{"c":270.59,"h":273.2,"l":269.76,"n":3867,"o":271.59,"t":"2026-06-16T04:00:00Z","v":180896,"vw":271.016835},{"c":262.76,"h":269.13,"l":262.3,"n":7222,"o":269.01,"t":"2026-06-17T04:00:00Z","v":396404,"vw":266.065164},{"c":265.68,"h":265.995,"l":260.715,"n":4733,"o":264.6,"t":"2026-06-18T04:00:00Z","v":185338,"vw":264.673567},{"c":259.73,"h":265.48,"l":257.72,"n":6196,"o":262.86,"t":"2026-06-22T04:00:00Z","v":293555,"vw":261.13908},{"c":258.45,"h":260.78,"l":256.47,"n":5690,"o":256.47,"t":"2026-06-23T04:00:00Z","v":278217,"vw":259.136822},{"c":258.9,"h":263.75,"l":257.88,"n":5317,"o":257.88,"t":"2026-06-24T04:00:00Z","v":237841,"vw":260.677048},{"c":255.3,"h":258.66,"l":254.36,"n":5803,"o":258.47,"t":"2026-06-25T04:00:00Z","v":317858,"vw":256.110121},{"c":258.43,"h":259.67,"l":253.9975,"n":4640,"o":254.1,"t":"2026-06-26T04:00:00Z","v":236940,"vw":258.179423},{"c":264.17,"h":266.17,"l":261.915,"n":4891,"o":262.1,"t":"2026-06-29T04:00:00Z","v":287298,"vw":264.402781},{"c":264.72,"h":265.08,"l":262.21,"n":3307,"o":262.7,"t":"2026-06-30T04:00:00Z","v":235017,"vw":264.570854},{"c":269.59,"h":272.39,"l":266.78,"n":5635,"o":267.49,"t":"2026-07-01T04:00:00Z","v":486700,"vw":270.060232},{"c":267.05,"h":270.065,"l":265.63,"n":5843,"o":268.96,"t":"2026-07-02T04:00:00Z","v":283435,"vw":267.240648},{"c":270.46,"h":271.46,"l":267.31,"n":4542,"o":267.31,"t":"2026-07-06T04:00:00Z","v":185364,"vw":270.188833},{"c":271.67,"h":274.39,"l":270.98,"n":8412,"o":272.64,"t":"2026-07-07T04:00:00Z","v":184017,"vw":272.432041},{"c":270.93,"h":271.19,"l":266.93,"n":4784,"o":269.16,"t":"2026-07-08T04:00:00Z","v":244657,"vw":269.088025},{"c":275.69,"h":275.72,"l":267.66,"n":3971,"o":268.01,"t":"2026-07-09T04:00:00Z","v":185910,"vw":273.391388},{"c":276.21,"h":279.29,"l":274.445,"n":4076,"o":278.44,"t":"2026-07-10T04:00:00Z","v":227057,"vw":276.246057},{"c":274.81,"h":277.92,"l":273.88,"n":7179,"o":275.62,"t":"2026-07-13T04:00:00Z","v":242538,"vw":275.932052},{"c":275.42,"h":276.3,"l":271.81,"n":4225,"o":271.81,"t":"2026-07-14T04:00:00Z","v":194639,"vw":275.246967},{"c":277.26,"h":279.31,"l":275.72,"n":4736,"o":277.69,"t":"2026-07-15T04:00:00Z","v":136654,"vw":277.067223},{"c":272.98,"h":277.515,"l":271.925,"n":5964,"o":277.21,"t":"2026-07-16T04:00:00Z","v":456042,"vw":273.813928},{"c":269.76,"h":271.655,"l":266.26,"n":4637,"o":266.26,"t":"2026-07-17T04:00:00Z","v":243565,"vw":269.27313},{"c":270.54,"h":273.21,"l":269.62,"n":4044,"o":269.62,"t":"2026-07-20T04:00:00Z","v":225674,"vw":271.287605},{"c":269.82,"h":271.41,"l":268.985,"n":5388,"o":270.67,"t":"2026-07-21T04:00:00Z","v":259213,"vw":269.896361},{"c":264.79,"h":269.24,"l":264.69,"n":6438,"o":269.24,"t":"2026-07-22T04:00:00Z","v":263296,"vw":265.821874},{"c":258,"h":261.66,"l":256.12,"n":7595,"o":260.63,"t":"2026-07-23T04:00:00Z","v":367103,"vw":258.089777},{"c":259.14,"h":261.04,"l":257.63,"n":13138,"o":258.86,"t":"2026-07-24T04:00:00Z","v":1185363,"vw":259.277678},{"c":264.04,"h":265.35,"l":262.04,"n":4024,"o":263.6,"t":"2026-07-27T04:00:00Z","v":174577,"vw":264.09071},{"c":268.24,"h":268.9,"l":262.23,"n":4184,"o":264.54,"t":"2026-07-28T04:00:00Z","v":210615,"vw":266.884113},{"c":267.77,"h":273.78,"l":267.28,"n":8287,"o":267.75,"t":"2026-07-29T04:00:00Z","v":562579,"vw":269.737879},{"c":267.85,"h":268.105,"l":263.98,"n":12596,"o":264.59,"t":"2026-07-30T04:00:00Z","v":703173,"vw":265.956722},{"c":274.79,"h":275.34,"l":270.77,"n":6843,"o":271.69,"t":"2026-07-31T04:00:00Z","v":426987,"vw":273.830612},{"c":282.85,"h":283.875,"l":277.37,"n":7164,"o":277.37,"t":"2026-08-03T04:00:00Z","v":450000,"vw":282.580372},{"c":288.08,"h":289.04,"l":281.23,"n":5639,"o":281.23,"t":"2026-08-04T04:00:00Z","v":293781,"vw":286.601067},{"c":287.38,"h":293.66,"l":285.901,"n":9816,"o":293.06,"t":"2026-08-05T04:00:00Z","v":538419,"vw":288.053487},{"c":283.46,"h":285.4716,"l":281.637,"n":13582,"o":281.77,"t":"2026-08-06T04:00:00Z","v":771793,"vw":283.289351},{"c":289.38,"h":290.855,"l":287.94,"n":6369,"o":287.94,"t":"2026-08-07T04:00:00Z","v":366165,"vw":289.490814},{"c":293.12,"h":293.27,"l":289.01,"n":9466,"o":289.01,"t":"2026-08-10T04:00:00Z","v":567236,"vw":292.664669},{"c":290.31,"h":293.5175,"l":288.89,"n":3940,"o":292.42,"t":"2026-08-11T04:00:00Z","v":185616,"vw":290.876524},{"c":291.35,"h":293.67,"l":290.31,"n":4416,"o":291.83,"t":"2026-08-12T04:00:00Z","v":215170,"vw":291.354001},{"c":295.25,"h":295.57,"l":290.29,"n":7761,"o":290.29,"t":"2026-08-13T04:00:00Z","v":467913,"vw":293.644202},{"c":291.38,"h":295.28,"l":291.215,"n":9278,"o":295.28,"t":"2026-08-14T04:00:00Z","v":259078,"vw":292.173813},{"c":286.94,"h":290.73,"l":286.85,"n":6196,"o":290.34,"t":"2026-08-17T04:00:00Z","v":150458,"vw":288.04368},{"c":283.76,"h":286.7,"l":283.6,"n":5026,"o":284.63,"t":"2026-08-18T04:00:00Z","v":170377,"vw":285.108055},{"c":286.29,"h":288.06,"l":283.55,"n":4618,"o":284.14,"t":"2026-08-19T04:00:00Z","v":190894,"vw":286.44359},{"c":284.02,"h":286.07,"l":283.7902,"n":3374,"o":284.92,"t":"2026-08-20T04:00:00Z","v":105137,"vw":284.773699},{"c":286.7,"h":287.395,"l":283.66,"n":4324,"o":285.24,"t":"2026-08-21T04:00:00Z","v":170160,"vw":286.291229},{"c":286.5,"h":287.96,"l":284.98,"n":4601,"o":285.81,"t":"2026-08-24T04:00:00Z","v":186092,"vw":287.097901},{"c":287.55,"h":289.19,"l":286.1,"n":2954,"o":287.33,"t":"2026-08-25T04:00:00Z","v":94996,"vw":287.213917},{"c":288.25,"h":288.86,"l":286.66,"n":3388,"o":286.7,"t":"2026-08-26T04:00:00Z","v":91574,"vw":287.916836},{"c":293.83,"h":295.5,"l":291.89,"n":4295,"o":291.89,"t":"2026-08-27T04:00:00Z","v":131245,"vw":293.889622},{"c":294.41,"h":297.5912,"l":293.18,"n":3962,"o":293.18,"t":"2026-08-28T04:00:00Z","v":118196,"vw":295.373468},{"c":292.49,"h":293.8,"l":291.35,"n":4406,"o":292.63,"t":"2026-08-31T04:00:00Z","v":138194,"vw":292.3616},{"c":287.14,"h":289.75,"l":286.595,"n":4167,"o":288.61,"t":"2026-09-01T04:00:00Z","v":130374,"vw":287.631385},{"c":287.39,"h":288.56,"l":285.82,"n":3706,"o":286.15,"t":"2026-09-02T04:00:00Z","v":103903,"vw":287.107863},{"c":293.42,"h":295.0499,"l":291.72,"n":3433,"o":292.71,"t":"2026-09-03T04:00:00Z","v":106929,"vw":293.654184},{"c":290.87,"h":292.94,"l":290.52,"n":4267,"o":292.94,"t":"2026-09-04T04:00:00Z","v":109819,"vw":291.374088},{"c":287.61,"h":290.17,"l":286.5175,"n":3741,"o":290.17,"t":"2026-09-08T04:00:00Z","v":154292,"vw":287.863989},{"c":287.93,"h":288.99,"l":287.28,"n":5069,"o":288.03,"t":"2026-09-09T04:00:00Z","v":112448,"vw":288.054941},{"c":285.5,"h":288.725,"l":285.235,"n":4815,"o":285.28,"t":"2026-09-10T04:00:00Z","v":132928,"vw":286.805554},{"c":288.92,"h":290.1075,"l":288.36,"n":3258,"o":288.6,"t":"2026-09-11T04:00:00Z","v":90457,"vw":289.092533},{"c":292.71,"h":293.84,"l":288.94,"n":6847,"o":289.31,"t":"2026-09-14T04:00:00Z","v":312674,"vw":292.031182},{"c":289.9,"h":292.42,"l":289.38,"n":4046,"o":290.75,"t":"2026-09-15T04:00:00Z","v":174761,"vw":290.906568},{"c":288.66,"h":292.05,"l":286.93,"n":4247,"o":290.03,"t":"2026-09-16T04:00:00Z","v":161307,"vw":289.647703},{"c":291.6,"h":293.04,"l":290.51,"n":2982,"o":291.35,"t":"2026-09-17T04:00:00Z","v":113303,"vw":291.85356},{"c":288.14,"h":292.36,"l":287.41,"n":5196,"o":292.36,"t":"2026-09-18T04:00:00Z","v":209026,"vw":288.255232},{"c":296.85,"h":297.46,"l":290.5,"n":5339,"o":290.5,"t":"2026-09-21T04:00:00Z","v":240509,"vw":295.450116},{"c":293.44,"h":299,"l":293.08,"n":4264,"o":297.71,"t":"2026-09-22T04:00:00Z","v":144260,"vw":294.461474},{"c":290.32,"h":293.64,"l":290.32,"n":5476,"o":293.19,"t":"2026-09-23T04:00:00Z","v":229026,"vw":291.386102},{"c":292.55,"h":292.87,"l":288.79,"n":3420,"o":288.79,"t":"2026-09-24T04:00:00Z","v":177985,"vw":291.324608},{"c":291.61,"h":293.95,"l":291.175,"n":3262,"o":292.55,"t":"2026-09-25T04:00:00Z","v":118133,"vw":292.219741},{"c":285.83,"h":287.92,"l":285.0825,"n":4720,"o":287.26,"t":"2026-09-28T04:00:00Z","v":269622,"vw":286.52325},{"c":287.63,"h":287.63,"l":285.305,"n":5041,"o":286.83,"t":"2026-09-29T04:00:00Z","v":302390,"vw":286.56449},{"c":288.45,"h":291.545,"l":287.79,"n":3877,"o":287.79,"t":"2026-09-30T04:00:00Z","v":146031,"vw":289.995364},{"c":289.33,"h":291.01,"l":287.15,"n":3272,"o":291.01,"t":"2026-10-01T04:00:00Z","v":114708,"vw":288.71873},{"c":291.75,"h":293.13,"l":290.78,"n":3005,"o":292.5,"t":"2026-10-02T04:00:00Z","v":109377,"vw":291.708321},{"c":293.83,"h":294.79,"l":291.9,"n":2880,"o":291.9,"t":"2026-10-05T04:00:00Z","v":110689,"vw":293.867767},{"c":296.8,"h":297.09,"l":295.34,"n":2634,"o":295.49,"t":"2026-10-06T04:00:00Z","v":92645,"vw":296.227641},{"c":295.5,"h":296.455,"l":293.5,"n":2903,"o":294.9,"t":"2026-10-07T04:00:00Z","v":135646,"vw":295.433919},{"c":294.97,"h":296.62,"l":293.305,"n":3074,"o":294.55,"t":"2026-10-08T04:00:00Z","v":107742,"vw":294.746521},{"c":301.32,"h":301.48,"l":296.87,"n":3183,"o":296.87,"t":"2026-10-09T04:00:00Z","v":90374,"vw":300.022738},{"c":298.82,"h":302.79,"l":298.6,"n":5211,"o":302.43,"t":"2026-10-12T04:00:00Z","v":145387,"vw":299.686812},{"c":299.42,"h":301.85,"l":297.4,"n":6419,"o":297.62,"t":"2026-10-13T04:00:00Z","v":224056,"vw":299.596125},{"c":291,"h":298.01,"l":289.77,"n":3853,"o":297.55,"t":"2026-10-14T04:00:00Z","v":122713,"vw":292.45265},{"c":293.97,"h":294.06,"l":286.77,"n":4124,"o":287.34,"t":"2026-10-15T04:00:00Z","v":131806,"vw":291.464083},{"c":283.9,"h":293.99,"l":282.68,"n":4048,"o":293.99,"t":"2026-10-16T04:00:00Z","v":196641,"vw":285.62152},{"c":287.58,"h":288.66,"l":284.975,"n":2206,"o":286.41,"t":"2026-10-19T04:00:00Z","v":79787,"vw":287.129709},{"c":287.73,"h":288.92,"l":284.68,"n":2330,"o":286.08,"t":"2026-10-20T04:00:00Z","v":80357,"vw":287.5672},{"c":287.7,"h":289.615,"l":287.05,"n":2985,"o":287.33,"t":"2026-10-21T04:00:00Z","v":106471,"vw":288.361673},{"c":281.32,"h":285.31,"l":279.95,"n":3104,"o":284.47,"t":"2026-10-22T04:00:00Z","v":121120,"vw":282.375695}],"volatilityBars":[{"c":297.68,"h":299,"l":296.85,"n":124,"o":297.71,"t":"2026-09-22T13:30:00Z","v":5934,"vw":297.996306},{"c":296.92,"h":297.99,"l":296.92,"n":145,"o":297.99,"t":"2026-09-22T13:45:00Z","v":4547,"vw":297.489588},{"c":296.86,"h":297.02,"l":296.44,"n":102,"o":296.78,"t":"2026-09-22T14:00:00Z","v":5500,"vw":296.697909},{"c":295.86,"h":296.635,"l":295.86,"n":54,"o":296.635,"t":"2026-09-22T14:15:00Z","v":1079,"vw":296.258171},{"c":295.26,"h":295.96,"l":295.12,"n":143,"o":295.9,"t":"2026-09-22T14:30:00Z","v":6897,"vw":295.586256},{"c":295.1026,"h":295.22,"l":294.91,"n":74,"o":295.22,"t":"2026-09-22T14:45:00Z","v":4315,"vw":295.003205},{"c":294.34,"h":294.63,"l":294.31,"n":135,"o":294.45,"t":"2026-09-22T15:00:00Z","v":7557,"vw":294.507889},{"c":294.55,"h":294.73,"l":294.36,"n":34,"o":294.44,"t":"2026-09-22T15:15:00Z","v":2132,"vw":294.49707},{"c":294.06,"h":294.65,"l":294.06,"n":52,"o":294.56,"t":"2026-09-22T15:30:00Z","v":1719,"vw":294.422578},{"c":293.79,"h":293.86,"l":293.76,"n":44,"o":293.815,"t":"2026-09-22T15:45:00Z","v":2425,"vw":293.790555},{"c":293.635,"h":293.67,"l":293.54,"n":54,"o":293.61,"t":"2026-09-22T16:00:00Z","v":2791,"vw":293.573119},{"c":293.515,"h":293.6,"l":293.49,"n":17,"o":293.55,"t":"2026-09-22T16:15:00Z","v":651,"vw":293.532304},{"c":293.16,"h":293.57,"l":293.16,"n":48,"o":293.53,"t":"2026-09-22T16:30:00Z","v":2898,"vw":293.450134},{"c":293.29,"h":293.58,"l":293.29,"n":27,"o":293.33,"t":"2026-09-22T16:45:00Z","v":1194,"vw":293.453638},{"c":293.29,"h":293.45,"l":293.08,"n":89,"o":293.18,"t":"2026-09-22T17:00:00Z","v":2411,"vw":293.243821},{"c":293.63,"h":293.63,"l":293.3,"n":79,"o":293.3,"t":"2026-09-22T17:15:00Z","v":3551,"vw":293.395165},{"c":293.43,"h":293.58,"l":293.28,"n":121,"o":293.58,"t":"2026-09-22T17:30:00Z","v":4901,"vw":293.390858},{"c":294.07,"h":294.15,"l":293.43,"n":279,"o":293.5,"t":"2026-09-22T17:45:00Z","v":8021,"vw":293.799378},{"c":293.77,"h":293.96,"l":293.77,"n":28,"o":293.84,"t":"2026-09-22T18:00:00Z","v":1101,"vw":293.831669},{"c":293.66,"h":293.93,"l":293.63,"n":65,"o":293.84,"t":"2026-09-22T18:15:00Z","v":2989,"vw":293.775471},{"c":293.67,"h":293.75,"l":293.38,"n":128,"o":293.73,"t":"2026-09-22T18:30:00Z","v":4130,"vw":293.559294},{"c":293.56,"h":293.77,"l":293.56,"n":103,"o":293.71,"t":"2026-09-22T18:45:00Z","v":3593,"vw":293.689808},{"c":293.52,"h":293.59,"l":293.38,"n":103,"o":293.57,"t":"2026-09-22T19:00:00Z","v":4718,"vw":293.489244},{"c":293.97,"h":293.97,"l":293.58,"n":197,"o":293.59,"t":"2026-09-22T19:15:00Z","v":7193,"vw":293.708631},{"c":293.88,"h":294.03,"l":293.65,"n":157,"o":293.97,"t":"2026-09-22T19:30:00Z","v":3934,"vw":293.873529},{"c":293.44,"h":293.97,"l":293.28,"n":546,"o":293.86,"t":"2026-09-22T19:45:00Z","v":24771,"vw":293.645269},{"c":293.44,"h":293.44,"l":293.44,"n":5,"o":293.44,"t":"2026-09-22T20:00:00Z","v":898,"vw":293.44},{"c":293.03,"h":293.19,"l":292,"n":100,"o":293.19,"t":"2026-09-23T13:30:00Z","v":4500,"vw":292.806427},{"c":293,"h":293.64,"l":292.78,"n":85,"o":292.78,"t":"2026-09-23T13:45:00Z","v":5262,"vw":293.335118},{"c":290.79,"h":292.7,"l":290.77,"n":166,"o":292.7,"t":"2026-09-23T14:00:00Z","v":8741,"vw":291.912522},{"c":290.46,"h":290.83,"l":290.34,"n":63,"o":290.7801,"t":"2026-09-23T14:15:00Z","v":3240,"vw":290.601067},{"c":291.15,"h":291.15,"l":290.47,"n":222,"o":290.575,"t":"2026-09-23T14:30:00Z","v":13570,"vw":290.787037},{"c":292.25,"h":292.255,"l":291.14,"n":296,"o":291.18,"t":"2026-09-23T14:45:00Z","v":12387,"vw":291.762935},{"c":291.4,"h":292.12,"l":291.4,"n":126,"o":292.12,"t":"2026-09-23T15:00:00Z","v":6171,"vw":291.854688},{"c":291.99,"h":292.37,"l":291.38,"n":173,"o":291.38,"t":"2026-09-23T15:15:00Z","v":9845,"vw":291.968117},{"c":291.81,"h":292.1282,"l":291.78,"n":90,"o":291.95,"t":"2026-09-23T15:30:00Z","v":4284,"vw":291.896974},{"c":291.8799,"h":292.08,"l":291.71,"n":193,"o":291.93,"t":"2026-09-23T15:45:00Z","v":11197,"vw":291.94019},{"c":291.89,"h":291.96,"l":291.72,"n":61,"o":291.845,"t":"2026-09-23T16:00:00Z","v":3493,"vw":291.881745},{"c":291.785,"h":291.9,"l":291.61,"n":243,"o":291.87,"t":"2026-09-23T16:15:00Z","v":7506,"vw":291.811916},{"c":291.4,"h":291.95,"l":291.4,"n":185,"o":291.87,"t":"2026-09-23T16:30:00Z","v":7910,"vw":291.738321},{"c":291.39,"h":291.4475,"l":291.29,"n":63,"o":291.37,"t":"2026-09-23T16:45:00Z","v":3354,"vw":291.358044},{"c":290.69,"h":291.48,"l":290.69,"n":99,"o":291.48,"t":"2026-09-23T17:00:00Z","v":4083,"vw":291.05754},{"c":290.73,"h":291.2,"l":290.73,"n":129,"o":290.795,"t":"2026-09-23T17:15:00Z","v":5441,"vw":291.004501},{"c":291.17,"h":291.25,"l":290.59,"n":170,"o":290.61,"t":"2026-09-23T17:30:00Z","v":6023,"vw":290.860912},{"c":291.37,"h":291.37,"l":291.09,"n":81,"o":291.17,"t":"2026-09-23T17:45:00Z","v":4491,"vw":291.255553},{"c":291.28,"h":291.31,"l":291.08,"n":89,"o":291.28,"t":"2026-09-23T18:00:00Z","v":4528,"vw":291.184583},{"c":291.29,"h":291.34,"l":291.25,"n":76,"o":291.25,"t":"2026-09-23T18:15:00Z","v":4309,"vw":291.292846},{"c":291.1901,"h":291.24,"l":291.08,"n":99,"o":291.18,"t":"2026-09-23T18:30:00Z","v":4479,"vw":291.155737},{"c":291.28,"h":291.49,"l":291.18,"n":121,"o":291.3,"t":"2026-09-23T18:45:00Z","v":6530,"vw":291.30115},{"c":291.32,"h":291.37,"l":291.23,"n":199,"o":291.27,"t":"2026-09-23T19:00:00Z","v":7547,"vw":291.277925},{"c":291.18,"h":291.34,"l":291.1,"n":222,"o":291.33,"t":"2026-09-23T19:15:00Z","v":9582,"vw":291.220117},{"c":290.54,"h":291.32,"l":290.54,"n":305,"o":291.23,"t":"2026-09-23T19:30:00Z","v":12558,"vw":291.092168},{"c":290.44,"h":290.92,"l":290.325,"n":1030,"o":290.75,"t":"2026-09-23T19:45:00Z","v":40311,"vw":290.602719},{"c":290.32,"h":290.32,"l":290.32,"n":7,"o":290.32,"t":"2026-09-23T20:00:00Z","v":896,"vw":290.32},{"c":290.56,"h":290.56,"l":290.56,"n":5,"o":290.56,"t":"2026-09-23T23:15:00Z","v":1000,"vw":290.56},{"c":287.46,"h":287.46,"l":287.46,"n":4,"o":287.46,"t":"2026-09-24T11:30:00Z","v":303,"vw":287.46},{"c":289.75,"h":290.605,"l":288.79,"n":133,"o":288.79,"t":"2026-09-24T13:30:00Z","v":8658,"vw":290.010342},{"c":289.2473,"h":289.68,"l":289.2473,"n":19,"o":289.68,"t":"2026-09-24T13:45:00Z","v":918,"vw":289.427926},{"c":290.075,"h":290.24,"l":289.51,"n":244,"o":289.51,"t":"2026-09-24T14:00:00Z","v":14655,"vw":289.831636},{"c":290.75,"h":290.75,"l":289.68,"n":187,"o":289.97,"t":"2026-09-24T14:15:00Z","v":12588,"vw":290.378418},{"c":291.07,"h":291.24,"l":290.675,"n":132,"o":290.8675,"t":"2026-09-24T14:30:00Z","v":8460,"vw":290.97227},{"c":291.27,"h":291.31,"l":290.95,"n":32,"o":290.95,"t":"2026-09-24T14:45:00Z","v":1157,"vw":291.138},{"c":290.84,"h":291.22,"l":290.84,"n":66,"o":290.92,"t":"2026-09-24T15:00:00Z","v":2480,"vw":291.079756},{"c":290.46,"h":290.68,"l":290.46,"n":40,"o":290.62,"t":"2026-09-24T15:15:00Z","v":1664,"vw":290.597857},{"c":290.5102,"h":290.83,"l":290.42,"n":70,"o":290.5,"t":"2026-09-24T15:30:00Z","v":3999,"vw":290.690172},{"c":290.83,"h":290.83,"l":290.34,"n":51,"o":290.43,"t":"2026-09-24T15:45:00Z","v":16412,"vw":290.799438},{"c":290.515,"h":290.52,"l":290.01,"n":59,"o":290.52,"t":"2026-09-24T16:00:00Z","v":2767,"vw":290.388187},{"c":291.91,"h":292.19,"l":290.63,"n":140,"o":290.63,"t":"2026-09-24T16:15:00Z","v":7123,"vw":291.600111},{"c":292.1199,"h":292.12,"l":291.42,"n":45,"o":291.62,"t":"2026-09-24T16:30:00Z","v":26590,"vw":291.838712},{"c":292.44,"h":292.44,"l":291.67,"n":66,"o":291.67,"t":"2026-09-24T16:45:00Z","v":2977,"vw":291.936316},{"c":292.27,"h":292.5,"l":292.165,"n":41,"o":292.3,"t":"2026-09-24T17:00:00Z","v":1961,"vw":292.314353},{"c":292.46,"h":292.46,"l":292.425,"n":7,"o":292.425,"t":"2026-09-24T17:15:00Z","v":372,"vw":292.436667},{"c":291.622,"h":291.96,"l":291.622,"n":46,"o":291.96,"t":"2026-09-24T17:30:00Z","v":1204,"vw":291.790781},{"c":291.66,"h":291.77,"l":291.65,"n":25,"o":291.72,"t":"2026-09-24T17:45:00Z","v":1174,"vw":291.706609},{"c":291.94,"h":291.94,"l":291.52,"n":56,"o":291.69,"t":"2026-09-24T18:00:00Z","v":3741,"vw":291.791137},{"c":292.23,"h":292.245,"l":292.02,"n":81,"o":292.19,"t":"2026-09-24T18:15:00Z","v":3229,"vw":292.166443},{"c":292.4125,"h":292.4125,"l":292.11,"n":42,"o":292.325,"t":"2026-09-24T18:30:00Z","v":1761,"vw":292.212685},{"c":292.77,"h":292.77,"l":292.63,"n":57,"o":292.675,"t":"2026-09-24T18:45:00Z","v":2576,"vw":292.735504},{"c":292.51,"h":292.71,"l":292.36,"n":81,"o":292.68,"t":"2026-09-24T19:00:00Z","v":4141,"vw":292.51465},{"c":292.87,"h":292.87,"l":292.51,"n":311,"o":292.51,"t":"2026-09-24T19:15:00Z","v":12655,"vw":292.572062},{"c":292.81,"h":292.81,"l":292.81,"n":5,"o":292.81,"t":"2026-09-24T19:30:00Z","v":155,"vw":292.81},{"c":292.47,"h":292.865,"l":292.47,"n":390,"o":292.725,"t":"2026-09-24T19:45:00Z","v":18076,"vw":292.743886},{"c":292.55,"h":292.55,"l":292.55,"n":5,"o":292.55,"t":"2026-09-24T20:00:00Z","v":370,"vw":292.55},{"c":293.31,"h":293.42,"l":292.55,"n":70,"o":292.55,"t":"2026-09-25T13:30:00Z","v":4657,"vw":293.17681},{"c":293.35,"h":293.95,"l":293.35,"n":71,"o":293.69,"t":"2026-09-25T13:45:00Z","v":3666,"vw":293.615},{"c":291.45,"h":292.92,"l":291.325,"n":78,"o":292.87,"t":"2026-09-25T14:00:00Z","v":4186,"vw":292.173},{"c":292.035,"h":292.205,"l":291.175,"n":77,"o":291.605,"t":"2026-09-25T14:15:00Z","v":2414,"vw":291.794476},{"c":291.61,"h":292.05,"l":291.61,"n":52,"o":292.05,"t":"2026-09-25T14:30:00Z","v":2189,"vw":291.844897},{"c":292.185,"h":292.185,"l":291.355,"n":96,"o":291.57,"t":"2026-09-25T14:45:00Z","v":5502,"vw":291.686838},{"c":292.51,"h":292.51,"l":292.25,"n":43,"o":292.25,"t":"2026-09-25T15:00:00Z","v":2039,"vw":292.444167},{"c":292.08,"h":292.27,"l":291.82,"n":78,"o":292.24,"t":"2026-09-25T15:15:00Z","v":3309,"vw":292.06099},{"c":291.75,"h":292.45,"l":291.71,"n":140,"o":292.24,"t":"2026-09-25T15:30:00Z","v":7049,"vw":292.079184},{"c":292.13,"h":292.13,"l":291.37,"n":51,"o":291.51,"t":"2026-09-25T15:45:00Z","v":2019,"vw":291.637027},{"c":292.68,"h":292.68,"l":292.41,"n":42,"o":292.58,"t":"2026-09-25T16:00:00Z","v":1714,"vw":292.607045},{"c":292.7649,"h":292.7649,"l":292.14,"n":108,"o":292.5,"t":"2026-09-25T16:15:00Z","v":5082,"vw":292.319369},{"c":292.79,"h":292.83,"l":292.37,"n":148,"o":292.74,"t":"2026-09-25T16:30:00Z","v":7535,"vw":292.654835},{"c":292.45,"h":292.62,"l":292.34,"n":35,"o":292.62,"t":"2026-09-25T16:45:00Z","v":1828,"vw":292.430455},{"c":292.495,"h":292.7,"l":292.49,"n":69,"o":292.49,"t":"2026-09-25T17:00:00Z","v":2888,"vw":292.576403},{"c":292.53,"h":292.69,"l":292.53,"n":37,"o":292.605,"t":"2026-09-25T17:15:00Z","v":1393,"vw":292.613947},{"c":292.44,"h":292.6,"l":292.43,"n":77,"o":292.6,"t":"2026-09-25T17:30:00Z","v":6358,"vw":292.505788},{"c":292.4,"h":292.57,"l":292.37,"n":28,"o":292.37,"t":"2026-09-25T17:45:00Z","v":1221,"vw":292.4275},{"c":292.33,"h":292.42,"l":292.25,"n":74,"o":292.42,"t":"2026-09-25T18:00:00Z","v":3419,"vw":292.305824},{"c":291.93,"h":292.39,"l":291.88,"n":135,"o":292.39,"t":"2026-09-25T18:15:00Z","v":5356,"vw":292.03607},{"c":292.09,"h":292.17,"l":291.83,"n":54,"o":292.15,"t":"2026-09-25T18:30:00Z","v":2447,"vw":292.069965},{"c":292.03,"h":292.09,"l":292.03,"n":20,"o":292.07,"t":"2026-09-25T18:45:00Z","v":670,"vw":292.06},{"c":291.94,"h":291.94,"l":291.7925,"n":46,"o":291.93,"t":"2026-09-25T19:00:00Z","v":1677,"vw":291.875069},{"c":291.84,"h":291.885,"l":291.84,"n":27,"o":291.885,"t":"2026-09-25T19:15:00Z","v":1027,"vw":291.857727},{"c":291.82,"h":291.82,"l":291.41,"n":109,"o":291.56,"t":"2026-09-25T19:30:00Z","v":4479,"vw":291.522743},{"c":291.58,"h":292.11,"l":291.4,"n":287,"o":292.11,"t":"2026-09-25T19:45:00Z","v":12807,"vw":291.611765},{"c":291.61,"h":291.61,"l":291.6,"n":14,"o":291.6,"t":"2026-09-25T20:00:00Z","v":616,"vw":291.605678},{"c":289.17,"h":289.17,"l":289.17,"n":1,"o":289.17,"t":"2026-09-28T08:45:00Z","v":130,"vw":289.17},{"c":285.39,"h":287.35,"l":285.0825,"n":235,"o":287.26,"t":"2026-09-28T13:30:00Z","v":13163,"vw":286.118469},{"c":285.97,"h":286.01,"l":285.1,"n":118,"o":285.49,"t":"2026-09-28T13:45:00Z","v":5512,"vw":285.561529},{"c":286.23,"h":286.46,"l":285.87,"n":220,"o":286.09,"t":"2026-09-28T14:00:00Z","v":9889,"vw":286.150452},{"c":286.56,"h":286.71,"l":286.5,"n":139,"o":286.55,"t":"2026-09-28T14:15:00Z","v":6605,"vw":286.647087},{"c":285.735,"h":286.54,"l":285.7,"n":120,"o":286.41,"t":"2026-09-28T14:30:00Z","v":6622,"vw":286.159562},{"c":285.83,"h":285.83,"l":285.4225,"n":77,"o":285.46,"t":"2026-09-28T14:45:00Z","v":2662,"vw":285.549792},{"c":286.59,"h":286.86,"l":285.81,"n":139,"o":285.83,"t":"2026-09-28T15:00:00Z","v":6548,"vw":286.452331},{"c":286.64,"h":286.64,"l":286.29,"n":181,"o":286.545,"t":"2026-09-28T15:15:00Z","v":8674,"vw":286.471172},{"c":286.24,"h":286.785,"l":286.17,"n":170,"o":286.69,"t":"2026-09-28T15:30:00Z","v":5920,"vw":286.55708},{"c":286.3,"h":286.32,"l":286.135,"n":68,"o":286.255,"t":"2026-09-28T15:45:00Z","v":3569,"vw":286.235825},{"c":286.3,"h":286.5,"l":286.29,"n":98,"o":286.42,"t":"2026-09-28T16:00:00Z","v":5292,"vw":286.421577},{"c":287.49,"h":287.84,"l":286.28,"n":230,"o":286.28,"t":"2026-09-28T16:15:00Z","v":11924,"vw":287.0684},{"c":286.58,"h":287.28,"l":286.58,"n":141,"o":287.28,"t":"2026-09-28T16:30:00Z","v":9556,"vw":286.90115},{"c":286.82,"h":286.83,"l":286.66,"n":124,"o":286.76,"t":"2026-09-28T16:45:00Z","v":9603,"vw":286.717914},{"c":287.92,"h":287.92,"l":286.62,"n":145,"o":286.78,"t":"2026-09-28T17:00:00Z","v":7415,"vw":287.239468},{"c":287.04,"h":287.53,"l":286.955,"n":57,"o":287.46,"t":"2026-09-28T17:15:00Z","v":2294,"vw":287.214762},{"c":287.09,"h":287.185,"l":287.02,"n":76,"o":287.09,"t":"2026-09-28T17:30:00Z","v":3455,"vw":287.112548},{"c":287.005,"h":287.235,"l":286.975,"n":120,"o":287.125,"t":"2026-09-28T17:45:00Z","v":4063,"vw":287.08744},{"c":287.0075,"h":287.17,"l":286.94,"n":92,"o":287.05,"t":"2026-09-28T18:00:00Z","v":3932,"vw":287.080116},{"c":286.95,"h":287.08,"l":286.94,"n":30,"o":287.08,"t":"2026-09-28T18:15:00Z","v":1053,"vw":286.9725},{"c":286.865,"h":286.985,"l":286.7,"n":99,"o":286.905,"t":"2026-09-28T18:30:00Z","v":4950,"vw":286.867408},{"c":287.015,"h":287.26,"l":286.91,"n":146,"o":287.115,"t":"2026-09-28T18:45:00Z","v":8020,"vw":287.168733},{"c":286.54,"h":286.88,"l":286.49,"n":114,"o":286.865,"t":"2026-09-28T19:00:00Z","v":6232,"vw":286.769235},{"c":286.32,"h":286.46,"l":286.32,"n":192,"o":286.4,"t":"2026-09-28T19:15:00Z","v":7583,"vw":286.398837},{"c":286.18,"h":286.41,"l":286.075,"n":183,"o":286.3,"t":"2026-09-28T19:30:00Z","v":7420,"vw":286.306071},{"c":285.78,"h":286.13,"l":285.52,"n":561,"o":286.1,"t":"2026-09-28T19:45:00Z","v":18017,"vw":285.865719},{"c":286.6748,"h":286.6748,"l":285.83,"n":6,"o":285.83,"t":"2026-09-28T20:00:00Z","v":75413,"vw":286.670218},{"c":285.305,"h":286.83,"l":285.305,"n":85,"o":286.83,"t":"2026-09-29T13:30:00Z","v":7255,"vw":285.985819},{"c":286.11,"h":286.11,"l":285.3906,"n":48,"o":285.55,"t":"2026-09-29T13:45:00Z","v":2266,"vw":285.737578},{"c":286.51,"h":286.62,"l":285.57,"n":102,"o":285.57,"t":"2026-09-29T14:00:00Z","v":15812,"vw":285.965013},{"c":286.97,"h":286.98,"l":286.49,"n":57,"o":286.64,"t":"2026-09-29T14:15:00Z","v":2820,"vw":286.674048},{"c":286.85,"h":287.205,"l":286.83,"n":98,"o":287.205,"t":"2026-09-29T14:30:00Z","v":4375,"vw":286.994643},{"c":286.3332,"h":286.94,"l":286.3332,"n":79,"o":286.94,"t":"2026-09-29T14:45:00Z","v":30026,"vw":286.838088},{"c":286.44,"h":286.44,"l":286.18,"n":105,"o":286.27,"t":"2026-09-29T15:00:00Z","v":4556,"vw":286.280272},{"c":285.88,"h":286.62,"l":285.81,"n":100,"o":286.62,"t":"2026-09-29T15:15:00Z","v":5291,"vw":286.111828},{"c":285.875,"h":286.1571,"l":285.83,"n":108,"o":285.9275,"t":"2026-09-29T15:30:00Z","v":3352,"vw":285.960078},{"c":285.735,"h":286.21,"l":285.6988,"n":141,"o":285.82,"t":"2026-09-29T15:45:00Z","v":7230,"vw":285.956116},{"c":285.93,"h":285.99,"l":285.67,"n":82,"o":285.8,"t":"2026-09-29T16:00:00Z","v":3835,"vw":285.773399},{"c":286.17,"h":286.21,"l":285.89,"n":153,"o":285.94,"t":"2026-09-29T16:15:00Z","v":8165,"vw":286.064046},{"c":285.78,"h":286.09,"l":285.78,"n":178,"o":286.08,"t":"2026-09-29T16:30:00Z","v":8068,"vw":285.914555},{"c":285.89,"h":286.08,"l":285.61,"n":104,"o":285.69,"t":"2026-09-29T16:45:00Z","v":6524,"vw":285.776398},{"c":285.64,"h":285.81,"l":285.47,"n":72,"o":285.81,"t":"2026-09-29T17:00:00Z","v":3396,"vw":285.654035},{"c":285.9675,"h":286.1,"l":285.52,"n":89,"o":285.605,"t":"2026-09-29T17:15:00Z","v":2745,"vw":285.808267},{"c":285.9,"h":286.15,"l":285.74,"n":121,"o":285.91,"t":"2026-09-29T17:30:00Z","v":7484,"vw":285.821352},{"c":286.19,"h":286.23,"l":285.97,"n":107,"o":286.005,"t":"2026-09-29T17:45:00Z","v":4425,"vw":286.126341},{"c":286.65,"h":287.03,"l":286.25,"n":472,"o":286.25,"t":"2026-09-29T18:00:00Z","v":30738,"vw":286.805592},{"c":287.11,"h":287.11,"l":286.685,"n":90,"o":286.78,"t":"2026-09-29T18:15:00Z","v":4769,"vw":286.816525},{"c":287.41,"h":287.42,"l":286.8625,"n":148,"o":287.01,"t":"2026-09-29T18:30:00Z","v":6329,"vw":287.180674},{"c":287.2201,"h":287.39,"l":287.15,"n":195,"o":287.39,"t":"2026-09-29T18:45:00Z","v":8853,"vw":287.243674},{"c":287.335,"h":287.54,"l":287.3,"n":144,"o":287.3,"t":"2026-09-29T19:00:00Z","v":5678,"vw":287.450522},{"c":287.405,"h":287.62,"l":287.28,"n":242,"o":287.38,"t":"2026-09-29T19:15:00Z","v":10733,"vw":287.436898},{"c":287.095,"h":287.5,"l":287.095,"n":244,"o":287.35,"t":"2026-09-29T19:30:00Z","v":8152,"vw":287.315661},{"c":287.55,"h":287.62,"l":287.04,"n":775,"o":287.04,"t":"2026-09-29T19:45:00Z","v":25373,"vw":287.465445},{"c":287.63,"h":287.63,"l":287.63,"n":4,"o":287.63,"t":"2026-09-29T20:00:00Z","v":345,"vw":287.63},{"c":289.17,"h":289.18,"l":287.79,"n":81,"o":287.79,"t":"2026-09-30T13:30:00Z","v":6098,"vw":288.439719},{"c":289.7,"h":289.7,"l":288.73,"n":56,"o":289.5,"t":"2026-09-30T13:45:00Z","v":3612,"vw":289.588},{"c":290.195,"h":290.61,"l":290.03,"n":122,"o":290.0525,"t":"2026-09-30T14:00:00Z","v":6800,"vw":290.465082},{"c":290.205,"h":290.55,"l":289.95,"n":92,"o":290.53,"t":"2026-09-30T14:15:00Z","v":9239,"vw":290.016372},{"c":290.22,"h":290.37,"l":289.99,"n":158,"o":290.2,"t":"2026-09-30T14:30:00Z","v":10084,"vw":290.225007},{"c":290.885,"h":291.03,"l":290.14,"n":126,"o":290.14,"t":"2026-09-30T14:45:00Z","v":5179,"vw":290.65266},{"c":290.94,"h":290.94,"l":290.37,"n":137,"o":290.37,"t":"2026-09-30T15:00:00Z","v":7651,"vw":290.636988},{"c":291.11,"h":291.3799,"l":291.11,"n":47,"o":291.3799,"t":"2026-09-30T15:15:00Z","v":4007,"vw":291.128269},{"c":291.17,"h":291.24,"l":291.13,"n":70,"o":291.17,"t":"2026-09-30T15:30:00Z","v":3365,"vw":291.169724},{"c":291.29,"h":291.545,"l":291.22,"n":46,"o":291.22,"t":"2026-09-30T15:45:00Z","v":1061,"vw":291.355385},{"c":291.38,"h":291.44,"l":291.26,"n":68,"o":291.26,"t":"2026-09-30T16:00:00Z","v":1884,"vw":291.3625},{"c":291.38,"h":291.49,"l":291.38,"n":50,"o":291.49,"t":"2026-09-30T16:15:00Z","v":1247,"vw":291.435172},{"c":291.23,"h":291.23,"l":291.23,"n":6,"o":291.23,"t":"2026-09-30T16:30:00Z","v":210,"vw":291.23},{"c":290.95,"h":291.3,"l":290.95,"n":41,"o":291.285,"t":"2026-09-30T16:45:00Z","v":1003,"vw":291.185714},{"c":290.6999,"h":291.15,"l":290.6999,"n":12,"o":291.12,"t":"2026-09-30T17:00:00Z","v":525,"vw":290.991447},{"c":289.86,"h":290.37,"l":289.79,"n":24,"o":290.3,"t":"2026-09-30T17:15:00Z","v":861,"vw":290.0804},{"c":290.19,"h":290.25,"l":290.04,"n":100,"o":290.09,"t":"2026-09-30T17:30:00Z","v":3141,"vw":290.18756},{"c":290.28,"h":290.39,"l":290.16,"n":81,"o":290.175,"t":"2026-09-30T17:45:00Z","v":3860,"vw":290.294464},{"c":290.07,"h":290.22,"l":289.73,"n":105,"o":290.1125,"t":"2026-09-30T18:00:00Z","v":5240,"vw":290.06644},{"c":289.83,"h":289.96,"l":289.75,"n":18,"o":289.96,"t":"2026-09-30T18:15:00Z","v":867,"vw":289.81},{"c":289.72,"h":289.72,"l":289.72,"n":15,"o":289.72,"t":"2026-09-30T18:30:00Z","v":294,"vw":289.72},{"c":289.8,"h":289.8,"l":289.65,"n":49,"o":289.705,"t":"2026-09-30T18:45:00Z","v":1735,"vw":289.735397},{"c":290.15,"h":290.17,"l":290.15,"n":10,"o":290.17,"t":"2026-09-30T19:00:00Z","v":342,"vw":290.16},{"c":289.91,"h":290.1,"l":289.91,"n":35,"o":290.1,"t":"2026-09-30T19:15:00Z","v":1223,"vw":290.007345},{"c":289.89,"h":290.02,"l":289.8,"n":296,"o":289.96,"t":"2026-09-30T19:30:00Z","v":14690,"vw":289.868877},{"c":288.45,"h":289.93,"l":288.45,"n":670,"o":289.88,"t":"2026-09-30T19:45:00Z","v":28374,"vw":289.344215},{"c":288.45,"h":288.45,"l":288.45,"n":5,"o":288.45,"t":"2026-09-30T20:00:00Z","v":1734,"vw":288.45},{"c":289.39,"h":289.39,"l":289.39,"n":1,"o":289.39,"t":"2026-10-01T10:15:00Z","v":100,"vw":289.39},{"c":289.21,"h":291.01,"l":289.1625,"n":70,"o":291.01,"t":"2026-10-01T13:30:00Z","v":3076,"vw":289.991489},{"c":289.25,"h":289.435,"l":288.24,"n":82,"o":288.8138,"t":"2026-10-01T13:45:00Z","v":7552,"vw":288.610265},{"c":288.8,"h":288.8,"l":288.09,"n":25,"o":288.13,"t":"2026-10-01T14:00:00Z","v":1545,"vw":288.519356},{"c":288.05,"h":288.28,"l":288,"n":47,"o":288.23,"t":"2026-10-01T14:15:00Z","v":2637,"vw":288.10401},{"c":287.74,"h":288.22,"l":287.635,"n":42,"o":288.21,"t":"2026-10-01T14:30:00Z","v":2531,"vw":287.914546},{"c":287.2275,"h":287.76,"l":287.15,"n":60,"o":287.76,"t":"2026-10-01T14:45:00Z","v":2363,"vw":287.366901},{"c":287.495,"h":287.495,"l":287.17,"n":45,"o":287.32,"t":"2026-10-01T15:00:00Z","v":1136,"vw":287.317078},{"c":287.84,"h":288.01,"l":287.5201,"n":74,"o":287.74,"t":"2026-10-01T15:15:00Z","v":4822,"vw":287.772502},{"c":287.4,"h":287.885,"l":287.35,"n":103,"o":287.49,"t":"2026-10-01T15:30:00Z","v":4728,"vw":287.524763},{"c":287.955,"h":288.13,"l":287.56,"n":133,"o":287.73,"t":"2026-10-01T15:45:00Z","v":6155,"vw":287.832775},{"c":287.88,"h":287.88,"l":287.88,"n":15,"o":287.88,"t":"2026-10-01T16:00:00Z","v":359,"vw":287.88},{"c":288.125,"h":288.125,"l":288.07,"n":51,"o":288.07,"t":"2026-10-01T16:15:00Z","v":2130,"vw":288.0975},{"c":288.38,"h":288.4667,"l":288.38,"n":9,"o":288.465,"t":"2026-10-01T16:30:00Z","v":338,"vw":288.437536},{"c":287.79,"h":288.345,"l":287.68,"n":101,"o":288.345,"t":"2026-10-01T16:45:00Z","v":9337,"vw":287.889654},{"c":288.33,"h":288.33,"l":287.97,"n":65,"o":287.97,"t":"2026-10-01T17:00:00Z","v":2855,"vw":288.043409},{"c":289.45,"h":289.5,"l":288.35,"n":45,"o":288.41,"t":"2026-10-01T17:15:00Z","v":1564,"vw":288.895264},{"c":289.71,"h":289.93,"l":289.45,"n":107,"o":289.47,"t":"2026-10-01T17:30:00Z","v":6427,"vw":289.755488},{"c":289.2325,"h":289.995,"l":289.19,"n":49,"o":289.995,"t":"2026-10-01T17:45:00Z","v":2669,"vw":289.553454},{"c":289.09,"h":289.35,"l":288.955,"n":18,"o":289.35,"t":"2026-10-01T18:00:00Z","v":917,"vw":289.077951},{"c":289.52,"h":289.59,"l":289.21,"n":156,"o":289.38,"t":"2026-10-01T18:15:00Z","v":7578,"vw":289.372937},{"c":289.54,"h":289.7825,"l":289.47,"n":54,"o":289.53,"t":"2026-10-01T18:30:00Z","v":2450,"vw":289.65246},{"c":289.81,"h":289.81,"l":289.5357,"n":37,"o":289.5357,"t":"2026-10-01T18:45:00Z","v":2765,"vw":289.639875},{"c":289.885,"h":289.895,"l":289.7025,"n":60,"o":289.895,"t":"2026-10-01T19:00:00Z","v":1234,"vw":289.811319},{"c":290,"h":290.01,"l":289.92,"n":98,"o":290.01,"t":"2026-10-01T19:15:00Z","v":3839,"vw":289.974717},{"c":289.7201,"h":290.13,"l":289.7201,"n":105,"o":290.08,"t":"2026-10-01T19:30:00Z","v":4488,"vw":289.915254},{"c":289.45,"h":289.7,"l":289.08,"n":353,"o":289.7,"t":"2026-10-01T19:45:00Z","v":12794,"vw":289.395595},{"c":289.33,"h":289.33,"l":289.33,"n":5,"o":289.33,"t":"2026-10-01T20:00:00Z","v":871,"vw":289.33},{"c":291.53,"h":292.87,"l":291,"n":76,"o":292.5,"t":"2026-10-02T13:30:00Z","v":5499,"vw":291.955858},{"c":291.87,"h":291.97,"l":291.17,"n":103,"o":291.76,"t":"2026-10-02T13:45:00Z","v":7650,"vw":291.623411},{"c":292.28,"h":292.86,"l":292.04,"n":57,"o":292.04,"t":"2026-10-02T14:00:00Z","v":2842,"vw":292.288481},{"c":292.56,"h":293.13,"l":292.49,"n":99,"o":292.95,"t":"2026-10-02T14:15:00Z","v":6500,"vw":292.952303},{"c":293.12,"h":293.12,"l":292.52,"n":25,"o":292.66,"t":"2026-10-02T14:30:00Z","v":823,"vw":292.849635},{"c":292.42,"h":293.08,"l":292.42,"n":24,"o":293.08,"t":"2026-10-02T14:45:00Z","v":636,"vw":292.782988},{"c":291.08,"h":292.22,"l":290.95,"n":86,"o":292.14,"t":"2026-10-02T15:00:00Z","v":3558,"vw":291.278708},{"c":290.93,"h":291.32,"l":290.81,"n":86,"o":291.14,"t":"2026-10-02T15:15:00Z","v":3484,"vw":291.080705},{"c":291.55,"h":291.6,"l":291.31,"n":81,"o":291.31,"t":"2026-10-02T15:30:00Z","v":4428,"vw":291.540341},{"c":290.97,"h":291.4,"l":290.78,"n":60,"o":291.4,"t":"2026-10-02T15:45:00Z","v":2465,"vw":290.967721},{"c":291.48,"h":291.7,"l":291.03,"n":169,"o":291.03,"t":"2026-10-02T16:00:00Z","v":8747,"vw":291.373804},{"c":291.255,"h":291.53,"l":291.255,"n":23,"o":291.51,"t":"2026-10-02T16:15:00Z","v":1011,"vw":291.353571},{"c":291.39,"h":291.76,"l":291.33,"n":25,"o":291.33,"t":"2026-10-02T16:30:00Z","v":1321,"vw":291.434602},{"c":291.77,"h":291.77,"l":291.5,"n":58,"o":291.54,"t":"2026-10-02T16:45:00Z","v":2329,"vw":291.646923},{"c":291.68,"h":291.97,"l":291.68,"n":78,"o":291.87,"t":"2026-10-02T17:00:00Z","v":3694,"vw":291.81134},{"c":291.38,"h":291.92,"l":291.38,"n":55,"o":291.68,"t":"2026-10-02T17:15:00Z","v":2353,"vw":291.78275},{"c":291.45,"h":291.55,"l":291.2901,"n":20,"o":291.52,"t":"2026-10-02T17:30:00Z","v":2262,"vw":291.366714},{"c":291.622,"h":291.66,"l":291.45,"n":96,"o":291.66,"t":"2026-10-02T17:45:00Z","v":4771,"vw":291.541649},{"c":291.58,"h":291.63,"l":291.49,"n":19,"o":291.63,"t":"2026-10-02T18:00:00Z","v":1075,"vw":291.535556},{"c":291.47,"h":291.53,"l":291.3,"n":37,"o":291.53,"t":"2026-10-02T18:15:00Z","v":814,"vw":291.447917},{"c":291.51,"h":291.6,"l":291.37,"n":107,"o":291.41,"t":"2026-10-02T18:30:00Z","v":3789,"vw":291.491759},{"c":291.35,"h":291.51,"l":291.35,"n":10,"o":291.46,"t":"2026-10-02T18:45:00Z","v":783,"vw":291.45},{"c":291.43,"h":291.465,"l":291.26,"n":86,"o":291.44,"t":"2026-10-02T19:00:00Z","v":2983,"vw":291.352287},{"c":291.3,"h":291.52,"l":291.29,"n":141,"o":291.37,"t":"2026-10-02T19:15:00Z","v":5808,"vw":291.407369},{"c":291.45,"h":291.58,"l":291.38,"n":97,"o":291.475,"t":"2026-10-02T19:30:00Z","v":2448,"vw":291.467761},{"c":291.75,"h":291.75,"l":291.43,"n":406,"o":291.49,"t":"2026-10-02T19:45:00Z","v":14927,"vw":291.63515},{"c":291.75,"h":291.75,"l":291.75,"n":4,"o":291.75,"t":"2026-10-02T20:00:00Z","v":399,"vw":291.75},{"c":293.125,"h":293.167,"l":291.9,"n":53,"o":291.9,"t":"2026-10-05T13:30:00Z","v":2219,"vw":292.293011},{"c":292.8475,"h":293.4042,"l":292.651,"n":42,"o":293.19,"t":"2026-10-05T13:45:00Z","v":2754,"vw":292.905006},{"c":293.28,"h":293.28,"l":292.73,"n":32,"o":292.7851,"t":"2026-10-05T14:00:00Z","v":1715,"vw":292.985962},{"c":293.68,"h":293.68,"l":293.18,"n":44,"o":293.18,"t":"2026-10-05T14:15:00Z","v":1175,"vw":293.481333},{"c":293.49,"h":293.7,"l":293.28,"n":107,"o":293.7,"t":"2026-10-05T14:30:00Z","v":6350,"vw":293.503212},{"c":293.79,"h":293.9,"l":293.38,"n":88,"o":293.585,"t":"2026-10-05T14:45:00Z","v":3616,"vw":293.62327},{"c":293.74,"h":293.85,"l":293.505,"n":107,"o":293.85,"t":"2026-10-05T15:00:00Z","v":8339,"vw":293.633757},{"c":293.57,"h":293.86,"l":293.57,"n":39,"o":293.61,"t":"2026-10-05T15:15:00Z","v":1728,"vw":293.717498},{"c":293.82,"h":293.82,"l":293.66,"n":40,"o":293.66,"t":"2026-10-05T15:30:00Z","v":1890,"vw":293.752963},{"c":293.71,"h":293.8301,"l":293.67,"n":59,"o":293.8301,"t":"2026-10-05T15:45:00Z","v":3584,"vw":293.778784},{"c":293.5918,"h":293.66,"l":293.59,"n":50,"o":293.6501,"t":"2026-10-05T16:00:00Z","v":2566,"vw":293.640355},{"c":293.72,"h":293.72,"l":293.3118,"n":54,"o":293.36,"t":"2026-10-05T16:15:00Z","v":1848,"vw":293.521442},{"c":293.93,"h":293.99,"l":293.81,"n":48,"o":293.81,"t":"2026-10-05T16:30:00Z","v":1236,"vw":293.8775},{"c":293.77,"h":293.97,"l":293.77,"n":47,"o":293.93,"t":"2026-10-05T16:45:00Z","v":2003,"vw":293.893822},{"c":293.6802,"h":293.72,"l":293.5,"n":47,"o":293.53,"t":"2026-10-05T17:00:00Z","v":2945,"vw":293.607968},{"c":293.91,"h":294.01,"l":293.8,"n":36,"o":293.84,"t":"2026-10-05T17:15:00Z","v":2603,"vw":293.870594},{"c":294.13,"h":294.13,"l":293.88,"n":74,"o":293.89,"t":"2026-10-05T17:30:00Z","v":2887,"vw":293.971574},{"c":294.19,"h":294.36,"l":294.15,"n":98,"o":294.36,"t":"2026-10-05T17:45:00Z","v":7875,"vw":294.225546},{"c":294.17,"h":294.18,"l":293.96,"n":182,"o":294.15,"t":"2026-10-05T18:00:00Z","v":9079,"vw":294.061957},{"c":294.5,"h":294.51,"l":294.31,"n":42,"o":294.31,"t":"2026-10-05T18:15:00Z","v":1477,"vw":294.4675},{"c":294.521,"h":294.53,"l":294.521,"n":10,"o":294.53,"t":"2026-10-05T18:30:00Z","v":461,"vw":294.524896},{"c":294.68,"h":294.79,"l":294.545,"n":53,"o":294.545,"t":"2026-10-05T18:45:00Z","v":1781,"vw":294.700455},{"c":294.61,"h":294.685,"l":294.42,"n":99,"o":294.42,"t":"2026-10-05T19:15:00Z","v":8230,"vw":294.544163},{"c":294.42,"h":294.73,"l":294.405,"n":63,"o":294.62,"t":"2026-10-05T19:30:00Z","v":2496,"vw":294.59353},{"c":293.91,"h":294.24,"l":293.68,"n":342,"o":294.2289,"t":"2026-10-05T19:45:00Z","v":14754,"vw":293.907076},{"c":293.83,"h":293.83,"l":293.83,"n":6,"o":293.83,"t":"2026-10-05T20:00:00Z","v":850,"vw":293.83},{"c":295.54,"h":296.27,"l":295.34,"n":66,"o":295.49,"t":"2026-10-06T13:30:00Z","v":3657,"vw":295.622968},{"c":296.17,"h":296.17,"l":295.5936,"n":56,"o":295.69,"t":"2026-10-06T13:45:00Z","v":3531,"vw":295.676432},{"c":296.05,"h":296.39,"l":295.44,"n":78,"o":296.16,"t":"2026-10-06T14:00:00Z","v":2406,"vw":295.909667},{"c":295.66,"h":295.925,"l":295.66,"n":54,"o":295.715,"t":"2026-10-06T14:15:00Z","v":4055,"vw":295.751158},{"c":296.02,"h":296.02,"l":295.4,"n":77,"o":295.57,"t":"2026-10-06T14:30:00Z","v":8202,"vw":295.643782},{"c":296.0901,"h":296.315,"l":296.0901,"n":42,"o":296.29,"t":"2026-10-06T14:45:00Z","v":2133,"vw":296.197201},{"c":296.39,"h":296.39,"l":296.18,"n":29,"o":296.28,"t":"2026-10-06T15:00:00Z","v":1601,"vw":296.269921},{"c":296.57,"h":296.89,"l":296.55,"n":73,"o":296.5687,"t":"2026-10-06T15:15:00Z","v":3091,"vw":296.723623},{"c":296.7,"h":296.85,"l":296.51,"n":64,"o":296.51,"t":"2026-10-06T15:30:00Z","v":2897,"vw":296.778067},{"c":296.47,"h":296.5,"l":296.45,"n":62,"o":296.47,"t":"2026-10-06T15:45:00Z","v":2070,"vw":296.477518},{"c":296.3775,"h":296.56,"l":296.3775,"n":74,"o":296.45,"t":"2026-10-06T16:00:00Z","v":2333,"vw":296.496042},{"c":296.05,"h":296.26,"l":296.03,"n":59,"o":296.22,"t":"2026-10-06T16:15:00Z","v":2345,"vw":296.14135},{"c":296.37,"h":296.38,"l":296.02,"n":19,"o":296.02,"t":"2026-10-06T16:30:00Z","v":891,"vw":296.273292},{"c":296.05,"h":296.11,"l":295.9705,"n":41,"o":296.11,"t":"2026-10-06T16:45:00Z","v":1222,"vw":296.039417},{"c":295.92,"h":296.05,"l":295.91,"n":50,"o":295.93,"t":"2026-10-06T17:00:00Z","v":2940,"vw":295.959708},{"c":295.83,"h":296.03,"l":295.71,"n":37,"o":296.03,"t":"2026-10-06T17:15:00Z","v":941,"vw":295.816667},{"c":296.01,"h":296.14,"l":295.805,"n":105,"o":295.805,"t":"2026-10-06T17:30:00Z","v":3944,"vw":296.026694},{"c":296.31,"h":296.33,"l":296,"n":51,"o":296,"t":"2026-10-06T17:45:00Z","v":1913,"vw":296.161921},{"c":296.6,"h":296.655,"l":296.35,"n":79,"o":296.35,"t":"2026-10-06T18:00:00Z","v":4358,"vw":296.544531},{"c":296.77,"h":296.78,"l":296.6,"n":70,"o":296.6,"t":"2026-10-06T18:15:00Z","v":4797,"vw":296.680802},{"c":296.34,"h":296.61,"l":296.34,"n":100,"o":296.59,"t":"2026-10-06T18:30:00Z","v":2049,"vw":296.537857},{"c":296.41,"h":296.41,"l":296.225,"n":29,"o":296.24,"t":"2026-10-06T18:45:00Z","v":1415,"vw":296.291444},{"c":296.84,"h":296.84,"l":296.42,"n":51,"o":296.42,"t":"2026-10-06T19:00:00Z","v":2253,"vw":296.669076},{"c":296.89,"h":296.92,"l":296.82,"n":42,"o":296.83,"t":"2026-10-06T19:15:00Z","v":2644,"vw":296.85859},{"c":296.92,"h":297.09,"l":296.91,"n":84,"o":296.925,"t":"2026-10-06T19:30:00Z","v":4127,"vw":296.973766},{"c":296.85,"h":297.02,"l":296.77,"n":198,"o":296.86,"t":"2026-10-06T19:45:00Z","v":6275,"vw":296.883636},{"c":296.8,"h":296.8,"l":296.8,"n":4,"o":296.8,"t":"2026-10-06T20:00:00Z","v":390,"vw":296.8},{"c":293.9,"h":295.69,"l":293.83,"n":115,"o":294.9,"t":"2026-10-07T13:30:00Z","v":7347,"vw":295.01617},{"c":294.36,"h":294.425,"l":293.77,"n":68,"o":294.04,"t":"2026-10-07T13:45:00Z","v":6216,"vw":294.014505},{"c":293.89,"h":294.16,"l":293.875,"n":36,"o":294.16,"t":"2026-10-07T14:00:00Z","v":1700,"vw":293.969288},{"c":293.59,"h":294.32,"l":293.59,"n":13,"o":294.32,"t":"2026-10-07T14:15:00Z","v":1076,"vw":293.936917},{"c":293.84,"h":293.93,"l":293.75,"n":49,"o":293.905,"t":"2026-10-07T14:30:00Z","v":3131,"vw":293.877758},{"c":293.89,"h":293.89,"l":293.5,"n":42,"o":293.62,"t":"2026-10-07T14:45:00Z","v":3038,"vw":293.648595},{"c":294.53,"h":294.53,"l":293.875,"n":39,"o":293.88,"t":"2026-10-07T15:00:00Z","v":2047,"vw":294.186774},{"c":294.46,"h":294.49,"l":294.25,"n":19,"o":294.27,"t":"2026-10-07T15:15:00Z","v":1033,"vw":294.373125},{"c":295.21,"h":295.21,"l":294.425,"n":35,"o":294.425,"t":"2026-10-07T15:30:00Z","v":1367,"vw":294.717255},{"c":295.54,"h":295.775,"l":295.45,"n":211,"o":295.45,"t":"2026-10-07T15:45:00Z","v":15067,"vw":295.624861},{"c":295.69,"h":295.75,"l":295.33,"n":152,"o":295.52,"t":"2026-10-07T16:00:00Z","v":8423,"vw":295.527119},{"c":295.87,"h":295.93,"l":295.67,"n":33,"o":295.67,"t":"2026-10-07T16:15:00Z","v":1223,"vw":295.805834},{"c":295.77,"h":295.825,"l":295.65,"n":74,"o":295.65,"t":"2026-10-07T16:30:00Z","v":5527,"vw":295.684562},{"c":295.76,"h":295.85,"l":295.685,"n":44,"o":295.79,"t":"2026-10-07T16:45:00Z","v":2391,"vw":295.756002},{"c":296.02,"h":296.02,"l":295.68,"n":125,"o":295.68,"t":"2026-10-07T17:00:00Z","v":5025,"vw":295.847657},{"c":296.16,"h":296.18,"l":295.9343,"n":64,"o":295.96,"t":"2026-10-07T17:30:00Z","v":9126,"vw":295.996982},{"c":296.13,"h":296.22,"l":296.105,"n":23,"o":296.19,"t":"2026-10-07T17:45:00Z","v":969,"vw":296.150415},{"c":296.01,"h":296.155,"l":295.9625,"n":59,"o":295.9625,"t":"2026-10-07T18:00:00Z","v":2942,"vw":296.065658},{"c":295.975,"h":296.075,"l":295.95,"n":50,"o":296.07,"t":"2026-10-07T18:15:00Z","v":2458,"vw":296.031749},{"c":295.93,"h":296.09,"l":295.79,"n":126,"o":295.925,"t":"2026-10-07T18:30:00Z","v":7287,"vw":295.935459},{"c":296.45,"h":296.45,"l":296.17,"n":77,"o":296.18,"t":"2026-10-07T18:45:00Z","v":4385,"vw":296.210062},{"c":295.99,"h":296.455,"l":295.98,"n":117,"o":296.38,"t":"2026-10-07T19:00:00Z","v":4684,"vw":296.128645},{"c":295.87,"h":296.05,"l":295.865,"n":61,"o":295.91,"t":"2026-10-07T19:15:00Z","v":3023,"vw":295.967396},{"c":295.83,"h":295.88,"l":295.58,"n":130,"o":295.84,"t":"2026-10-07T19:30:00Z","v":5271,"vw":295.824461},{"c":295.59,"h":295.79,"l":295.53,"n":326,"o":295.79,"t":"2026-10-07T19:45:00Z","v":15366,"vw":295.623757},{"c":295.5,"h":295.5,"l":295.5,"n":6,"o":295.5,"t":"2026-10-07T20:00:00Z","v":1004,"vw":295.5},{"c":295.61,"h":295.98,"l":294.55,"n":74,"o":294.55,"t":"2026-10-08T13:30:00Z","v":2774,"vw":295.494196},{"c":296.535,"h":296.535,"l":295.82,"n":32,"o":295.825,"t":"2026-10-08T13:45:00Z","v":1203,"vw":295.951429},{"c":296.12,"h":296.26,"l":295.9,"n":44,"o":296.26,"t":"2026-10-08T14:00:00Z","v":2135,"vw":296.07},{"c":296.27,"h":296.47,"l":296.27,"n":14,"o":296.37,"t":"2026-10-08T14:15:00Z","v":484,"vw":296.37},{"c":296.48,"h":296.62,"l":296.435,"n":45,"o":296.435,"t":"2026-10-08T14:30:00Z","v":2084,"vw":296.538041},{"c":296.11,"h":296.365,"l":296.07,"n":25,"o":296.365,"t":"2026-10-08T14:45:00Z","v":496,"vw":296.181667},{"c":296,"h":296.255,"l":295.9475,"n":29,"o":296.015,"t":"2026-10-08T15:00:00Z","v":872,"vw":296.06},{"c":295.24,"h":295.305,"l":295.18,"n":12,"o":295.305,"t":"2026-10-08T15:15:00Z","v":345,"vw":295.241667},{"c":295.24,"h":295.32,"l":295.24,"n":24,"o":295.32,"t":"2026-10-08T15:45:00Z","v":928,"vw":295.29},{"c":295.115,"h":295.1601,"l":295.115,"n":6,"o":295.1601,"t":"2026-10-08T16:00:00Z","v":307,"vw":295.13755},{"c":295.47,"h":296.2325,"l":295.13,"n":144,"o":295.18,"t":"2026-10-08T16:15:00Z","v":6490,"vw":295.589362},{"c":295.075,"h":295.77,"l":295.075,"n":47,"o":295.7101,"t":"2026-10-08T16:30:00Z","v":2272,"vw":295.507264},{"c":293.975,"h":294.08,"l":293.81,"n":88,"o":293.86,"t":"2026-10-08T16:45:00Z","v":2910,"vw":293.899846},{"c":294.21,"h":294.23,"l":294.045,"n":80,"o":294.07,"t":"2026-10-08T17:00:00Z","v":5007,"vw":294.149208},{"c":293.305,"h":295.04,"l":293.305,"n":91,"o":295.04,"t":"2026-10-08T17:15:00Z","v":5855,"vw":294.389774},{"c":294.6,"h":294.62,"l":293.72,"n":85,"o":293.72,"t":"2026-10-08T17:30:00Z","v":5696,"vw":294.379792},{"c":293.91,"h":294.655,"l":293.79,"n":83,"o":294.65,"t":"2026-10-08T17:45:00Z","v":2844,"vw":294.290181},{"c":294.32,"h":294.44,"l":294,"n":51,"o":294.09,"t":"2026-10-08T18:00:00Z","v":2333,"vw":294.202399},{"c":294.95,"h":294.95,"l":294.635,"n":33,"o":294.635,"t":"2026-10-08T18:15:00Z","v":759,"vw":294.741361},{"c":294.51,"h":294.81,"l":294.5,"n":21,"o":294.81,"t":"2026-10-08T18:30:00Z","v":889,"vw":294.590952},{"c":294.57,"h":294.57,"l":294.49,"n":30,"o":294.515,"t":"2026-10-08T18:45:00Z","v":1278,"vw":294.519259},{"c":294.21,"h":294.51,"l":294.12,"n":173,"o":294.48,"t":"2026-10-08T19:00:00Z","v":12021,"vw":294.184674},{"c":294.57,"h":294.71,"l":294.3,"n":94,"o":294.36,"t":"2026-10-08T19:15:00Z","v":2905,"vw":294.534764},{"c":294.84,"h":294.9,"l":294.27,"n":205,"o":294.42,"t":"2026-10-08T19:30:00Z","v":6041,"vw":294.596204},{"c":294.93,"h":294.98,"l":294.7,"n":520,"o":294.745,"t":"2026-10-08T19:45:00Z","v":23311,"vw":294.851733},{"c":294.97,"h":294.97,"l":294.97,"n":5,"o":294.97,"t":"2026-10-08T20:00:00Z","v":604,"vw":294.97},{"c":297.39,"h":299,"l":296.87,"n":98,"o":296.87,"t":"2026-10-09T13:30:00Z","v":6329,"vw":297.327722},{"c":298.07,"h":298.15,"l":297.38,"n":87,"o":297.38,"t":"2026-10-09T13:45:00Z","v":3301,"vw":297.898571},{"c":298.39,"h":298.55,"l":297.76,"n":45,"o":297.76,"t":"2026-10-09T14:00:00Z","v":2038,"vw":298.443684},{"c":299.05,"h":299.05,"l":298.42,"n":44,"o":298.42,"t":"2026-10-09T14:15:00Z","v":1880,"vw":298.678125},{"c":298.975,"h":299.095,"l":298.77,"n":56,"o":298.77,"t":"2026-10-09T14:30:00Z","v":3552,"vw":298.937797},{"c":299.53,"h":299.53,"l":298.99,"n":55,"o":299.045,"t":"2026-10-09T14:45:00Z","v":2835,"vw":299.206172},{"c":299.3499,"h":299.47,"l":299.155,"n":62,"o":299.465,"t":"2026-10-09T15:00:00Z","v":2769,"vw":299.315709},{"c":299.37,"h":299.37,"l":299.37,"n":3,"o":299.37,"t":"2026-10-09T15:15:00Z","v":104,"vw":299.37},{"c":300.01,"h":300.01,"l":299.65,"n":40,"o":299.65,"t":"2026-10-09T15:30:00Z","v":1406,"vw":299.837797},{"c":300.39,"h":300.39,"l":300.3216,"n":33,"o":300.33,"t":"2026-10-09T15:45:00Z","v":876,"vw":300.34102},{"c":300.39,"h":300.39,"l":300.39,"n":7,"o":300.39,"t":"2026-10-09T16:00:00Z","v":276,"vw":300.39},{"c":300.525,"h":300.525,"l":300.47,"n":5,"o":300.47,"t":"2026-10-09T16:15:00Z","v":352,"vw":300.492552},{"c":300.775,"h":300.775,"l":300.59,"n":54,"o":300.7,"t":"2026-10-09T16:30:00Z","v":2227,"vw":300.677047},{"c":301.12,"h":301.15,"l":300.89,"n":13,"o":300.89,"t":"2026-10-09T16:45:00Z","v":617,"vw":301.0775},{"c":300.73,"h":300.995,"l":300.7,"n":68,"o":300.995,"t":"2026-10-09T17:00:00Z","v":2730,"vw":300.865482},{"c":300.785,"h":300.785,"l":300.49,"n":40,"o":300.6,"t":"2026-10-09T17:15:00Z","v":1296,"vw":300.6},{"c":300.87,"h":300.87,"l":300.55,"n":71,"o":300.7,"t":"2026-10-09T17:30:00Z","v":2288,"vw":300.676667},{"c":301.175,"h":301.25,"l":300.94,"n":19,"o":300.94,"t":"2026-10-09T17:45:00Z","v":877,"vw":301.193571},{"c":301.24,"h":301.24,"l":301.1,"n":38,"o":301.1,"t":"2026-10-09T18:00:00Z","v":1363,"vw":301.178326},{"c":301.26,"h":301.26,"l":301.14,"n":63,"o":301.18,"t":"2026-10-09T18:15:00Z","v":2541,"vw":301.194107},{"c":301.005,"h":301.11,"l":301,"n":38,"o":301.09,"t":"2026-10-09T18:30:00Z","v":4227,"vw":301.035756},{"c":301.24,"h":301.26,"l":300.97,"n":88,"o":300.97,"t":"2026-10-09T18:45:00Z","v":4172,"vw":301.135733},{"c":301.105,"h":301.29,"l":301.105,"n":88,"o":301.205,"t":"2026-10-09T19:00:00Z","v":7991,"vw":301.179681},{"c":301.44,"h":301.48,"l":301.19,"n":71,"o":301.19,"t":"2026-10-09T19:15:00Z","v":1814,"vw":301.335556},{"c":301.37,"h":301.48,"l":301.2,"n":299,"o":301.2,"t":"2026-10-09T19:30:00Z","v":5941,"vw":301.362308},{"c":301.26,"h":301.41,"l":301.25,"n":207,"o":301.41,"t":"2026-10-09T19:45:00Z","v":6532,"vw":301.353932},{"c":301.32,"h":301.32,"l":301.32,"n":8,"o":301.32,"t":"2026-10-09T20:00:00Z","v":933,"vw":301.32},{"c":302.08,"h":302.08,"l":302.08,"n":2,"o":302.08,"t":"2026-10-12T12:45:00Z","v":175,"vw":302.08},{"c":301.67,"h":302.79,"l":301.5,"n":165,"o":302.43,"t":"2026-10-12T13:30:00Z","v":6707,"vw":302.339207},{"c":300.58,"h":301.49,"l":300.58,"n":103,"o":301.49,"t":"2026-10-12T13:45:00Z","v":3868,"vw":301.117343},{"c":299.5,"h":300.47,"l":299.5,"n":219,"o":300.15,"t":"2026-10-12T14:00:00Z","v":7988,"vw":300.212225},{"c":299.99,"h":300.05,"l":299.71,"n":97,"o":299.71,"t":"2026-10-12T14:15:00Z","v":2994,"vw":299.982061},{"c":300.16,"h":300.28,"l":300.03,"n":467,"o":300.28,"t":"2026-10-12T14:30:00Z","v":15106,"vw":300.137341},{"c":300.22,"h":300.35,"l":300.03,"n":61,"o":300.35,"t":"2026-10-12T14:45:00Z","v":1916,"vw":300.193505},{"c":300.1901,"h":300.56,"l":300.1901,"n":161,"o":300.33,"t":"2026-10-12T15:00:00Z","v":5111,"vw":300.35266},{"c":299.87,"h":300.29,"l":299.87,"n":92,"o":300.29,"t":"2026-10-12T15:15:00Z","v":2711,"vw":300.133843},{"c":300.04,"h":300.05,"l":299.9401,"n":78,"o":299.96,"t":"2026-10-12T15:30:00Z","v":3481,"vw":299.99184},{"c":300.16,"h":300.27,"l":300.11,"n":53,"o":300.17,"t":"2026-10-12T15:45:00Z","v":1378,"vw":300.185},{"c":300.02,"h":300.09,"l":300.02,"n":69,"o":300.07,"t":"2026-10-12T16:00:00Z","v":1579,"vw":300.06},{"c":299.5,"h":299.865,"l":299.5,"n":77,"o":299.865,"t":"2026-10-12T16:15:00Z","v":2090,"vw":299.703481},{"c":299.55,"h":299.65,"l":299.365,"n":83,"o":299.365,"t":"2026-10-12T16:30:00Z","v":2981,"vw":299.508926},{"c":298.85,"h":299.41,"l":298.85,"n":239,"o":299.41,"t":"2026-10-12T16:45:00Z","v":8688,"vw":299.214857},{"c":298.89,"h":299.2,"l":298.67,"n":42,"o":298.67,"t":"2026-10-12T17:00:00Z","v":1116,"vw":298.917143},{"c":299.28,"h":299.32,"l":299.16,"n":35,"o":299.16,"t":"2026-10-12T17:15:00Z","v":1212,"vw":299.27619},{"c":299.255,"h":299.28,"l":299.2,"n":62,"o":299.28,"t":"2026-10-12T17:30:00Z","v":1846,"vw":299.243486},{"c":299.1763,"h":299.485,"l":299.17,"n":97,"o":299.345,"t":"2026-10-12T17:45:00Z","v":2979,"vw":299.337239},{"c":299.26,"h":299.2699,"l":299.13,"n":37,"o":299.13,"t":"2026-10-12T18:00:00Z","v":1201,"vw":299.213993},{"c":299.24,"h":299.43,"l":299.12,"n":404,"o":299.28,"t":"2026-10-12T18:15:00Z","v":11343,"vw":299.231419},{"c":299.045,"h":299.14,"l":299.045,"n":57,"o":299.13,"t":"2026-10-12T18:30:00Z","v":1399,"vw":299.105},{"c":298.95,"h":299.19,"l":298.91,"n":98,"o":299.19,"t":"2026-10-12T18:45:00Z","v":7342,"vw":298.939631},{"c":298.83,"h":298.98,"l":298.83,"n":44,"o":298.98,"t":"2026-10-12T19:00:00Z","v":1235,"vw":298.928333},{"c":298.6,"h":298.9101,"l":298.6,"n":78,"o":298.9101,"t":"2026-10-12T19:15:00Z","v":1781,"vw":298.779006},{"c":298.88,"h":298.94,"l":298.73,"n":110,"o":298.73,"t":"2026-10-12T19:30:00Z","v":3332,"vw":298.821302},{"c":298.84,"h":298.98,"l":298.65,"n":643,"o":298.82,"t":"2026-10-12T19:45:00Z","v":22376,"vw":298.797127},{"c":298.82,"h":298.82,"l":298.82,"n":7,"o":298.82,"t":"2026-10-12T20:00:00Z","v":478,"vw":298.82},{"c":297.91,"h":297.91,"l":297.91,"n":1,"o":297.91,"t":"2026-10-13T13:15:00Z","v":500,"vw":297.91},{"c":301.095,"h":301.095,"l":297.4,"n":493,"o":297.62,"t":"2026-10-13T13:30:00Z","v":23280,"vw":298.680386},{"c":301.85,"h":301.85,"l":300.8,"n":148,"o":301.03,"t":"2026-10-13T13:45:00Z","v":6067,"vw":301.266572},{"c":300.33,"h":301.46,"l":300.33,"n":107,"o":301.31,"t":"2026-10-13T14:00:00Z","v":3958,"vw":301.270516},{"c":300.41,"h":300.53,"l":300.24,"n":85,"o":300.42,"t":"2026-10-13T14:15:00Z","v":3226,"vw":300.368432},{"c":299.66,"h":300.13,"l":299.46,"n":67,"o":300.13,"t":"2026-10-13T14:30:00Z","v":2208,"vw":299.672113},{"c":299.28,"h":299.59,"l":299.27,"n":133,"o":299.55,"t":"2026-10-13T14:45:00Z","v":3957,"vw":299.459552},{"c":299.67,"h":299.71,"l":299.37,"n":143,"o":299.57,"t":"2026-10-13T15:00:00Z","v":3559,"vw":299.539163},{"c":299.35,"h":299.68,"l":299.35,"n":114,"o":299.57,"t":"2026-10-13T15:15:00Z","v":3128,"vw":299.553353},{"c":298.82,"h":299.28,"l":298.77,"n":203,"o":299.265,"t":"2026-10-13T15:30:00Z","v":5633,"vw":299.119014},{"c":299.05,"h":299.09,"l":298.72,"n":100,"o":298.72,"t":"2026-10-13T15:45:00Z","v":6037,"vw":299.012339},{"c":299.47,"h":299.52,"l":299.02,"n":142,"o":299.02,"t":"2026-10-13T16:00:00Z","v":5714,"vw":299.345971},{"c":299.43,"h":299.8,"l":299.42,"n":178,"o":299.64,"t":"2026-10-13T16:15:00Z","v":4844,"vw":299.62884},{"c":299.46,"h":299.6675,"l":299.29,"n":229,"o":299.6675,"t":"2026-10-13T16:30:00Z","v":8625,"vw":299.47047},{"c":299.61,"h":299.61,"l":299.49,"n":104,"o":299.49,"t":"2026-10-13T16:45:00Z","v":3801,"vw":299.550312},{"c":299.52,"h":299.595,"l":299.505,"n":45,"o":299.52,"t":"2026-10-13T17:00:00Z","v":1372,"vw":299.542887},{"c":299.53,"h":299.59,"l":299.37,"n":148,"o":299.52,"t":"2026-10-13T17:15:00Z","v":3824,"vw":299.481468},{"c":299.78,"h":299.78,"l":299.43,"n":174,"o":299.44,"t":"2026-10-13T17:30:00Z","v":6276,"vw":299.52568},{"c":299.7,"h":299.89,"l":299.58,"n":228,"o":299.8077,"t":"2026-10-13T17:45:00Z","v":8208,"vw":299.761004},{"c":300.25,"h":300.28,"l":299.85,"n":179,"o":299.85,"t":"2026-10-13T18:00:00Z","v":6171,"vw":300.061824},{"c":299.7,"h":300.08,"l":299.7,"n":98,"o":300.08,"t":"2026-10-13T18:15:00Z","v":4473,"vw":299.764324},{"c":299.55,"h":299.63,"l":299.53,"n":62,"o":299.63,"t":"2026-10-13T18:30:00Z","v":2442,"vw":299.548826},{"c":299.98,"h":300,"l":299.6204,"n":54,"o":299.67,"t":"2026-10-13T18:45:00Z","v":4046,"vw":299.720218},{"c":300.07,"h":300.1692,"l":299.99,"n":106,"o":299.99,"t":"2026-10-13T19:00:00Z","v":3126,"vw":300.073978},{"c":299.9,"h":300.06,"l":299.9,"n":87,"o":299.97,"t":"2026-10-13T19:15:00Z","v":2495,"vw":299.975034},{"c":300.22,"h":300.32,"l":299.9,"n":262,"o":299.9,"t":"2026-10-13T19:30:00Z","v":10195,"vw":300.113391},{"c":299.41,"h":300.13,"l":299.41,"n":612,"o":300.13,"t":"2026-10-13T19:45:00Z","v":22131,"vw":299.575739},{"c":299.42,"h":299.42,"l":299.42,"n":13,"o":299.42,"t":"2026-10-13T20:00:00Z","v":35049,"vw":299.42},{"c":296.92,"h":297.55,"l":296.92,"n":47,"o":297.55,"t":"2026-10-14T13:30:00Z","v":2474,"vw":297.374624},{"c":296.5,"h":298.01,"l":296.5,"n":92,"o":297.4831,"t":"2026-10-14T13:45:00Z","v":4397,"vw":297.532122},{"c":295.4,"h":296.47,"l":295.23,"n":123,"o":296.35,"t":"2026-10-14T14:00:00Z","v":4665,"vw":295.7278},{"c":295.18,"h":295.38,"l":295.0801,"n":60,"o":295.36,"t":"2026-10-14T14:15:00Z","v":3189,"vw":295.222295},{"c":294.73,"h":295.11,"l":294.73,"n":48,"o":295.09,"t":"2026-10-14T14:30:00Z","v":2339,"vw":294.990502},{"c":294.52,"h":295.39,"l":294.52,"n":27,"o":295.39,"t":"2026-10-14T14:45:00Z","v":640,"vw":294.81},{"c":293.27,"h":294.32,"l":292.9175,"n":140,"o":294.32,"t":"2026-10-14T15:00:00Z","v":4045,"vw":293.447927},{"c":293.02,"h":293.59,"l":293.02,"n":64,"o":293.59,"t":"2026-10-14T15:15:00Z","v":2217,"vw":293.387692},{"c":292.545,"h":293.16,"l":292.37,"n":52,"o":293.04,"t":"2026-10-14T15:30:00Z","v":1393,"vw":292.834554},{"c":292.58,"h":292.62,"l":292.45,"n":30,"o":292.62,"t":"2026-10-14T15:45:00Z","v":1201,"vw":292.562692},{"c":291.72,"h":292.56,"l":291.63,"n":98,"o":292.5,"t":"2026-10-14T16:00:00Z","v":7293,"vw":292.427655},{"c":291.87,"h":291.87,"l":291.66,"n":96,"o":291.66,"t":"2026-10-14T16:15:00Z","v":7642,"vw":291.765992},{"c":292.295,"h":292.42,"l":291.65,"n":106,"o":291.78,"t":"2026-10-14T16:30:00Z","v":7703,"vw":292.091511},{"c":292.13,"h":292.36,"l":291.925,"n":31,"o":292.36,"t":"2026-10-14T16:45:00Z","v":1447,"vw":292.065416},{"c":291.74,"h":292.3,"l":291.74,"n":15,"o":292.3,"t":"2026-10-14T17:00:00Z","v":572,"vw":292.059639},{"c":291.01,"h":291.56,"l":291.01,"n":38,"o":291.56,"t":"2026-10-14T17:15:00Z","v":1391,"vw":291.377485},{"c":291.1,"h":291.17,"l":290.9268,"n":43,"o":291.105,"t":"2026-10-14T17:30:00Z","v":2144,"vw":291.066993},{"c":290.8,"h":290.925,"l":290.8,"n":32,"o":290.925,"t":"2026-10-14T17:45:00Z","v":1325,"vw":290.865834},{"c":290.47,"h":290.685,"l":290.4,"n":50,"o":290.685,"t":"2026-10-14T18:00:00Z","v":1446,"vw":290.492813},{"c":290.44,"h":290.89,"l":290.43,"n":48,"o":290.88,"t":"2026-10-14T18:15:00Z","v":2331,"vw":290.637252},{"c":290.31,"h":290.41,"l":290.23,"n":34,"o":290.41,"t":"2026-10-14T18:30:00Z","v":1411,"vw":290.312837},{"c":290.11,"h":290.605,"l":290.11,"n":172,"o":290.26,"t":"2026-10-14T18:45:00Z","v":8158,"vw":290.500627},{"c":290.23,"h":290.23,"l":289.77,"n":118,"o":289.99,"t":"2026-10-14T19:00:00Z","v":4762,"vw":289.998546},{"c":290.67,"h":290.82,"l":290.62,"n":123,"o":290.64,"t":"2026-10-14T19:15:00Z","v":6112,"vw":290.737214},{"c":290.66,"h":290.95,"l":290.51,"n":104,"o":290.95,"t":"2026-10-14T19:30:00Z","v":3539,"vw":290.70689},{"c":290.88,"h":290.92,"l":290.39,"n":265,"o":290.555,"t":"2026-10-14T19:45:00Z","v":7964,"vw":290.719625},{"c":291,"h":291,"l":291,"n":5,"o":291,"t":"2026-10-14T20:00:00Z","v":3015,"vw":291},{"c":288.97,"h":289.87,"l":286.77,"n":145,"o":287.34,"t":"2026-10-15T13:30:00Z","v":10750,"vw":288.100162},{"c":287.99,"h":289.56,"l":287.83,"n":79,"o":288.77,"t":"2026-10-15T13:45:00Z","v":4511,"vw":288.305719},{"c":290.38,"h":290.85,"l":288.55,"n":90,"o":288.55,"t":"2026-10-15T14:00:00Z","v":3593,"vw":289.999008},{"c":289.64,"h":290.5,"l":289.64,"n":69,"o":290.5,"t":"2026-10-15T14:15:00Z","v":1772,"vw":290.118925},{"c":290.4,"h":290.43,"l":288.81,"n":168,"o":289.61,"t":"2026-10-15T14:30:00Z","v":5163,"vw":289.836237},{"c":290.91,"h":290.91,"l":290.005,"n":91,"o":290.09,"t":"2026-10-15T14:45:00Z","v":9341,"vw":290.340218},{"c":292.11,"h":292.14,"l":290.6425,"n":111,"o":290.84,"t":"2026-10-15T15:00:00Z","v":3516,"vw":291.350548},{"c":291.745,"h":292.265,"l":291.745,"n":43,"o":292.09,"t":"2026-10-15T15:15:00Z","v":2411,"vw":291.971026},{"c":291.77,"h":291.77,"l":291.3,"n":56,"o":291.66,"t":"2026-10-15T15:30:00Z","v":953,"vw":291.451667},{"c":291.94,"h":291.94,"l":291.48,"n":65,"o":291.48,"t":"2026-10-15T15:45:00Z","v":2607,"vw":291.846968},{"c":291.87,"h":291.97,"l":291.87,"n":28,"o":291.97,"t":"2026-10-15T16:00:00Z","v":776,"vw":291.906},{"c":291.25,"h":291.6078,"l":291.17,"n":45,"o":291.6078,"t":"2026-10-15T16:15:00Z","v":2191,"vw":291.328915},{"c":291.42,"h":291.75,"l":291.245,"n":87,"o":291.27,"t":"2026-10-15T16:30:00Z","v":4968,"vw":291.34749},{"c":291.4,"h":291.8,"l":291.31,"n":79,"o":291.8,"t":"2026-10-15T16:45:00Z","v":2606,"vw":291.423649},{"c":291.86,"h":292.01,"l":291.76,"n":71,"o":292.01,"t":"2026-10-15T17:00:00Z","v":2766,"vw":291.918505},{"c":292.31,"h":292.41,"l":292.005,"n":63,"o":292.005,"t":"2026-10-15T17:15:00Z","v":2350,"vw":292.300594},{"c":293.1275,"h":293.1275,"l":292.43,"n":58,"o":292.49,"t":"2026-10-15T17:30:00Z","v":4601,"vw":292.737662},{"c":293.12,"h":293.235,"l":293.12,"n":38,"o":293.23,"t":"2026-10-15T17:45:00Z","v":1785,"vw":293.159516},{"c":292.46,"h":292.86,"l":292.46,"n":67,"o":292.82,"t":"2026-10-15T18:00:00Z","v":2279,"vw":292.752727},{"c":292.04,"h":292.21,"l":291.93,"n":55,"o":292.18,"t":"2026-10-15T18:15:00Z","v":1748,"vw":292.06175},{"c":292.4,"h":292.4,"l":292.09,"n":42,"o":292.13,"t":"2026-10-15T18:30:00Z","v":1072,"vw":292.258333},{"c":292.92,"h":292.92,"l":292.49,"n":94,"o":292.49,"t":"2026-10-15T18:45:00Z","v":4079,"vw":292.812827},{"c":293.405,"h":293.405,"l":292.97,"n":82,"o":292.97,"t":"2026-10-15T19:00:00Z","v":2900,"vw":293.236207},{"c":293.45,"h":293.64,"l":293.45,"n":76,"o":293.54,"t":"2026-10-15T19:15:00Z","v":7509,"vw":293.501527},{"c":293.81,"h":293.81,"l":293.3,"n":97,"o":293.3,"t":"2026-10-15T19:30:00Z","v":3254,"vw":293.585946},{"c":293.955,"h":294.06,"l":293.59,"n":560,"o":293.85,"t":"2026-10-15T19:45:00Z","v":18279,"vw":293.881788},{"c":293.97,"h":293.97,"l":293.97,"n":8,"o":293.97,"t":"2026-10-15T20:00:00Z","v":1324,"vw":293.97},{"c":290.66,"h":293.99,"l":290.25,"n":49,"o":293.99,"t":"2026-10-16T13:30:00Z","v":2550,"vw":291.464381},{"c":289.52,"h":290.77,"l":289.42,"n":87,"o":290.6,"t":"2026-10-16T13:45:00Z","v":4232,"vw":290.140184},{"c":289.1,"h":289.86,"l":288.32,"n":218,"o":289.86,"t":"2026-10-16T14:00:00Z","v":8952,"vw":289.007287},{"c":287.81,"h":289.26,"l":287.67,"n":137,"o":288.93,"t":"2026-10-16T14:15:00Z","v":5748,"vw":288.736558},{"c":289.4,"h":289.4,"l":287.55,"n":211,"o":287.74,"t":"2026-10-16T14:30:00Z","v":9964,"vw":288.706195},{"c":288.585,"h":289.91,"l":288.54,"n":102,"o":289.41,"t":"2026-10-16T14:45:00Z","v":4596,"vw":288.742602},{"c":287.2,"h":288.28,"l":286.665,"n":174,"o":288.28,"t":"2026-10-16T15:00:00Z","v":6560,"vw":287.082916},{"c":286.63,"h":287.08,"l":286.23,"n":355,"o":287.08,"t":"2026-10-16T15:15:00Z","v":21432,"vw":286.772035},{"c":286.83,"h":286.9601,"l":286.64,"n":57,"o":286.64,"t":"2026-10-16T15:30:00Z","v":2277,"vw":286.814657},{"c":285.93,"h":287.02,"l":285.93,"n":55,"o":286.805,"t":"2026-10-16T15:45:00Z","v":3163,"vw":286.515962},{"c":286.16,"h":286.31,"l":285.455,"n":165,"o":285.67,"t":"2026-10-16T16:00:00Z","v":10924,"vw":285.858844},{"c":285.98,"h":286.9,"l":285.98,"n":72,"o":286.9,"t":"2026-10-16T16:15:00Z","v":2933,"vw":286.350244},{"c":285.61,"h":286.02,"l":285.5225,"n":50,"o":286.02,"t":"2026-10-16T16:30:00Z","v":2476,"vw":285.78097},{"c":285.405,"h":285.9725,"l":285.19,"n":83,"o":285.9725,"t":"2026-10-16T16:45:00Z","v":2742,"vw":285.440485},{"c":284.06,"h":285.685,"l":284.06,"n":95,"o":285.64,"t":"2026-10-16T17:00:00Z","v":5002,"vw":285.153722},{"c":283.54,"h":284.04,"l":283.29,"n":67,"o":284.04,"t":"2026-10-16T17:15:00Z","v":3228,"vw":283.641191},{"c":284.29,"h":284.56,"l":283.78,"n":151,"o":283.8,"t":"2026-10-16T17:30:00Z","v":45310,"vw":284.398825},{"c":283.7,"h":284.01,"l":283.7,"n":67,"o":284.01,"t":"2026-10-16T17:45:00Z","v":2505,"vw":283.9025},{"c":283.475,"h":283.7,"l":283.065,"n":132,"o":283.25,"t":"2026-10-16T18:00:00Z","v":5799,"vw":283.332597},{"c":283.36,"h":283.45,"l":283.18,"n":29,"o":283.32,"t":"2026-10-16T18:15:00Z","v":1103,"vw":283.302641},{"c":283.24,"h":283.57,"l":283.24,"n":51,"o":283.325,"t":"2026-10-16T18:30:00Z","v":1738,"vw":283.326667},{"c":283.13,"h":283.13,"l":282.8992,"n":46,"o":283.13,"t":"2026-10-16T18:45:00Z","v":1689,"vw":282.970247},{"c":283.74,"h":283.74,"l":282.68,"n":178,"o":283.01,"t":"2026-10-16T19:00:00Z","v":5321,"vw":283.158435},{"c":283.88,"h":283.88,"l":283.46,"n":44,"o":283.76,"t":"2026-10-16T19:15:00Z","v":1564,"vw":283.693696},{"c":282.89,"h":283.75,"l":282.89,"n":99,"o":283.75,"t":"2026-10-16T19:30:00Z","v":7194,"vw":283.043293},{"c":283.96,"h":284.05,"l":282.905,"n":342,"o":282.97,"t":"2026-10-16T19:45:00Z","v":13133,"vw":283.544134},{"c":283.9,"h":283.9,"l":283.9,"n":6,"o":283.9,"t":"2026-10-16T20:00:00Z","v":448,"vw":283.9},{"c":285.88,"h":287.07,"l":285.51,"n":55,"o":286.41,"t":"2026-10-19T13:30:00Z","v":2982,"vw":286.667458},{"c":285.18,"h":285.34,"l":285.07,"n":84,"o":285.18,"t":"2026-10-19T13:45:00Z","v":6272,"vw":285.2125},{"c":286.18,"h":286.18,"l":284.975,"n":97,"o":285.19,"t":"2026-10-19T14:00:00Z","v":4529,"vw":285.318229},{"c":286.2,"h":286.41,"l":286.04,"n":72,"o":286.41,"t":"2026-10-19T14:15:00Z","v":2954,"vw":286.293889},{"c":286.2673,"h":286.59,"l":285.76,"n":57,"o":285.98,"t":"2026-10-19T14:30:00Z","v":2549,"vw":286.023061},{"c":287.07,"h":287.07,"l":286.34,"n":13,"o":286.34,"t":"2026-10-19T14:45:00Z","v":431,"vw":286.823333},{"c":287.49,"h":287.49,"l":286.955,"n":36,"o":286.955,"t":"2026-10-19T15:00:00Z","v":1297,"vw":287.306977},{"c":288.12,"h":288.12,"l":287.37,"n":35,"o":287.37,"t":"2026-10-19T15:15:00Z","v":3397,"vw":287.782821},{"c":288.44,"h":288.535,"l":288.09,"n":21,"o":288.09,"t":"2026-10-19T15:30:00Z","v":1019,"vw":288.376628},{"c":288.66,"h":288.66,"l":288.43,"n":52,"o":288.47,"t":"2026-10-19T15:45:00Z","v":3514,"vw":288.48903},{"c":287.875,"h":287.9499,"l":287.545,"n":46,"o":287.79,"t":"2026-10-19T16:00:00Z","v":2612,"vw":287.719219},{"c":287.585,"h":287.82,"l":287.53,"n":18,"o":287.82,"t":"2026-10-19T16:15:00Z","v":928,"vw":287.621038},{"c":287.64,"h":287.71,"l":287.55,"n":18,"o":287.55,"t":"2026-10-19T16:30:00Z","v":824,"vw":287.613571},{"c":287.37,"h":287.63,"l":287.37,"n":16,"o":287.57,"t":"2026-10-19T16:45:00Z","v":1120,"vw":287.466645},{"c":287.13,"h":287.24,"l":287.13,"n":8,"o":287.24,"t":"2026-10-19T17:00:00Z","v":220,"vw":287.185},{"c":287.69,"h":287.69,"l":287.3942,"n":35,"o":287.525,"t":"2026-10-19T17:15:00Z","v":1711,"vw":287.53543},{"c":287.79,"h":287.79,"l":287.6,"n":22,"o":287.6,"t":"2026-10-19T17:30:00Z","v":1178,"vw":287.73875},{"c":287.49,"h":287.5325,"l":287.355,"n":26,"o":287.52,"t":"2026-10-19T17:45:00Z","v":1311,"vw":287.445741},{"c":287.37,"h":287.54,"l":287.36,"n":26,"o":287.54,"t":"2026-10-19T18:00:00Z","v":1169,"vw":287.401017},{"c":287.26,"h":287.52,"l":287.26,"n":27,"o":287.48,"t":"2026-10-19T18:15:00Z","v":790,"vw":287.405685},{"c":287.62,"h":287.62,"l":287.34,"n":24,"o":287.35,"t":"2026-10-19T18:30:00Z","v":1084,"vw":287.465278},{"c":287.84,"h":287.88,"l":287.68,"n":99,"o":287.68,"t":"2026-10-19T18:45:00Z","v":4014,"vw":287.802097},{"c":288.16,"h":288.28,"l":287.92,"n":48,"o":287.92,"t":"2026-10-19T19:00:00Z","v":1726,"vw":288.153197},{"c":288.24,"h":288.38,"l":288.16,"n":26,"o":288.19,"t":"2026-10-19T19:15:00Z","v":800,"vw":288.262411},{"c":288.28,"h":288.49,"l":288.2001,"n":47,"o":288.49,"t":"2026-10-19T19:30:00Z","v":5487,"vw":288.225862},{"c":287.44,"h":288.02,"l":287.44,"n":228,"o":288.01,"t":"2026-10-19T19:45:00Z","v":10549,"vw":287.6817},{"c":287.58,"h":287.58,"l":287.58,"n":8,"o":287.58,"t":"2026-10-19T20:00:00Z","v":800,"vw":287.58},{"c":285.54,"h":286.66,"l":285.54,"n":28,"o":286.08,"t":"2026-10-20T13:30:00Z","v":1293,"vw":286.03283},{"c":287.0653,"h":287.0653,"l":284.68,"n":36,"o":284.68,"t":"2026-10-20T13:45:00Z","v":2681,"vw":286.518027},{"c":287.21,"h":287.82,"l":286.8669,"n":74,"o":287.195,"t":"2026-10-20T14:00:00Z","v":6739,"vw":287.387171},{"c":288.68,"h":288.7,"l":287.531,"n":44,"o":287.531,"t":"2026-10-20T14:15:00Z","v":2007,"vw":288.3874},{"c":288.45,"h":288.79,"l":288.27,"n":58,"o":288.66,"t":"2026-10-20T14:30:00Z","v":2265,"vw":288.45125},{"c":288.92,"h":288.92,"l":288.37,"n":77,"o":288.61,"t":"2026-10-20T14:45:00Z","v":7470,"vw":288.587414},{"c":287.38,"h":288.83,"l":287.38,"n":166,"o":288.725,"t":"2026-10-20T15:00:00Z","v":5685,"vw":288.24125},{"c":288.1,"h":288.26,"l":288.1,"n":32,"o":288.1,"t":"2026-10-20T15:15:00Z","v":1285,"vw":288.156875},{"c":287.655,"h":287.655,"l":287.4,"n":21,"o":287.485,"t":"2026-10-20T15:30:00Z","v":875,"vw":287.513333},{"c":287.7,"h":287.7,"l":287.38,"n":51,"o":287.56,"t":"2026-10-20T15:45:00Z","v":2778,"vw":287.49826},{"c":287.58,"h":287.705,"l":287.58,"n":11,"o":287.705,"t":"2026-10-20T16:00:00Z","v":496,"vw":287.651667},{"c":287.34,"h":287.54,"l":287.19,"n":25,"o":287.5,"t":"2026-10-20T16:15:00Z","v":1897,"vw":287.328934},{"c":287.84,"h":287.93,"l":287.5,"n":52,"o":287.5,"t":"2026-10-20T16:30:00Z","v":1983,"vw":287.728328},{"c":287.48,"h":287.76,"l":287.3,"n":36,"o":287.76,"t":"2026-10-20T16:45:00Z","v":1051,"vw":287.477218},{"c":287.435,"h":287.63,"l":287.4275,"n":84,"o":287.63,"t":"2026-10-20T17:00:00Z","v":4624,"vw":287.508977},{"c":288.1,"h":288.1,"l":288.06,"n":16,"o":288.06,"t":"2026-10-20T17:30:00Z","v":715,"vw":288.077344},{"c":288.13,"h":288.14,"l":288.13,"n":10,"o":288.14,"t":"2026-10-20T17:45:00Z","v":328,"vw":288.133333},{"c":288.145,"h":288.19,"l":287.97,"n":25,"o":288.19,"t":"2026-10-20T18:00:00Z","v":1501,"vw":288.084635},{"c":287.925,"h":288.15,"l":287.925,"n":20,"o":288.15,"t":"2026-10-20T18:15:00Z","v":764,"vw":288.055435},{"c":287.13,"h":287.46,"l":287.13,"n":8,"o":287.46,"t":"2026-10-20T18:30:00Z","v":609,"vw":287.296818},{"c":287.425,"h":287.43,"l":287.39,"n":13,"o":287.39,"t":"2026-10-20T18:45:00Z","v":692,"vw":287.416052},{"c":287.34,"h":287.51,"l":287.34,"n":9,"o":287.51,"t":"2026-10-20T19:00:00Z","v":255,"vw":287.425},{"c":287.1,"h":287.4147,"l":286.89,"n":43,"o":287.4147,"t":"2026-10-20T19:15:00Z","v":8355,"vw":286.977931},{"c":287.01,"h":287.19,"l":287.01,"n":45,"o":287.12,"t":"2026-10-20T19:30:00Z","v":1369,"vw":287.109282},{"c":287.645,"h":287.645,"l":286.78,"n":283,"o":287.015,"t":"2026-10-20T19:45:00Z","v":9944,"vw":287.32369},{"c":287.73,"h":287.73,"l":287.73,"n":7,"o":287.73,"t":"2026-10-20T20:00:00Z","v":213,"vw":287.73},{"c":287.68,"h":287.8,"l":287.68,"n":4,"o":287.8,"t":"2026-10-20T20:30:00Z","v":400,"vw":287.7575},{"c":287.47,"h":287.7,"l":287.47,"n":9,"o":287.7,"t":"2026-10-20T22:00:00Z","v":518,"vw":287.5925},{"c":287.7,"h":287.7,"l":287.7,"n":1,"o":287.7,"t":"2026-10-20T22:15:00Z","v":100,"vw":287.7},{"c":287.73,"h":287.73,"l":287.73,"n":1,"o":287.73,"t":"2026-10-20T22:45:00Z","v":100,"vw":287.73},{"c":288.08,"h":288.915,"l":287.05,"n":101,"o":287.33,"t":"2026-10-21T13:30:00Z","v":6431,"vw":288.159245},{"c":288.66,"h":288.67,"l":288.21,"n":32,"o":288.335,"t":"2026-10-21T13:45:00Z","v":1251,"vw":288.5025},{"c":287.43,"h":288.39,"l":287.3,"n":66,"o":288.16,"t":"2026-10-21T14:00:00Z","v":3348,"vw":287.9},{"c":288.1546,"h":288.1546,"l":287.43,"n":39,"o":287.68,"t":"2026-10-21T14:15:00Z","v":1873,"vw":287.881909},{"c":287.795,"h":288.22,"l":287.52,"n":46,"o":288.22,"t":"2026-10-21T14:30:00Z","v":1174,"vw":287.93598},{"c":288.42,"h":288.42,"l":288.1975,"n":42,"o":288.33,"t":"2026-10-21T14:45:00Z","v":2391,"vw":288.313432},{"c":288.38,"h":288.44,"l":288.27,"n":22,"o":288.34,"t":"2026-10-21T15:00:00Z","v":789,"vw":288.34},{"c":288.24,"h":288.565,"l":288.175,"n":32,"o":288.565,"t":"2026-10-21T15:15:00Z","v":1130,"vw":288.365},{"c":289.03,"h":289.21,"l":288.8299,"n":19,"o":288.8299,"t":"2026-10-21T15:30:00Z","v":793,"vw":288.99268},{"c":288.905,"h":289.145,"l":288.905,"n":102,"o":289.13,"t":"2026-10-21T15:45:00Z","v":4483,"vw":289.074747},{"c":288.675,"h":288.9,"l":288.675,"n":13,"o":288.9,"t":"2026-10-21T16:00:00Z","v":504,"vw":288.780611},{"c":288.45,"h":288.635,"l":288.43,"n":52,"o":288.635,"t":"2026-10-21T16:15:00Z","v":2624,"vw":288.536468},{"c":289.3,"h":289.3,"l":288.52,"n":94,"o":288.59,"t":"2026-10-21T16:30:00Z","v":5141,"vw":288.710255},{"c":289.09,"h":289.18,"l":288.9,"n":66,"o":289.0175,"t":"2026-10-21T16:45:00Z","v":5225,"vw":289.116991},{"c":288.905,"h":289.05,"l":288.905,"n":31,"o":288.955,"t":"2026-10-21T17:00:00Z","v":1439,"vw":288.965035},{"c":289.3,"h":289.325,"l":289.2,"n":44,"o":289.2,"t":"2026-10-21T17:15:00Z","v":1367,"vw":289.263571},{"c":289.335,"h":289.37,"l":289.11,"n":55,"o":289.275,"t":"2026-10-21T17:30:00Z","v":1825,"vw":289.2315},{"c":289.265,"h":289.33,"l":289.265,"n":32,"o":289.27,"t":"2026-10-21T17:45:00Z","v":912,"vw":289.292721},{"c":289.2,"h":289.2659,"l":289.17,"n":17,"o":289.2659,"t":"2026-10-21T18:00:00Z","v":725,"vw":289.224306},{"c":289.415,"h":289.615,"l":289.415,"n":42,"o":289.46,"t":"2026-10-21T18:15:00Z","v":1846,"vw":289.564872},{"c":289.16,"h":289.505,"l":289.16,"n":51,"o":289.445,"t":"2026-10-21T18:30:00Z","v":2967,"vw":289.238818},{"c":288.15,"h":289.245,"l":288.15,"n":136,"o":289.185,"t":"2026-10-21T18:45:00Z","v":7147,"vw":288.949935},{"c":287.47,"h":287.865,"l":287.305,"n":80,"o":287.865,"t":"2026-10-21T19:00:00Z","v":2834,"vw":287.517353},{"c":288.225,"h":288.225,"l":287.17,"n":340,"o":287.6,"t":"2026-10-21T19:15:00Z","v":19680,"vw":287.681915},{"c":288.035,"h":288.245,"l":288.035,"n":73,"o":288.15,"t":"2026-10-21T19:30:00Z","v":2662,"vw":288.154012},{"c":287.64,"h":288.36,"l":287.64,"n":262,"o":288.085,"t":"2026-10-21T19:45:00Z","v":9111,"vw":288.081448},{"c":287.7,"h":287.7,"l":287.7,"n":5,"o":287.7,"t":"2026-10-21T20:00:00Z","v":698,"vw":287.7},{"c":284.64,"h":285.31,"l":284.263,"n":174,"o":284.47,"t":"2026-10-22T13:30:00Z","v":13232,"vw":284.671135},{"c":283.55,"h":284.51,"l":282.93,"n":122,"o":284.51,"t":"2026-10-22T13:45:00Z","v":6922,"vw":283.673704},{"c":283.2,"h":283.92,"l":283.2,"n":150,"o":283.79,"t":"2026-10-22T14:00:00Z","v":6608,"vw":283.584236},{"c":281.33,"h":282.96,"l":281.22,"n":170,"o":282.78,"t":"2026-10-22T14:15:00Z","v":6163,"vw":282.257972},{"c":281.82,"h":281.84,"l":281.04,"n":116,"o":281.05,"t":"2026-10-22T14:30:00Z","v":5843,"vw":281.546458},{"c":282.34,"h":282.34,"l":281.43,"n":112,"o":281.87,"t":"2026-10-22T14:45:00Z","v":3927,"vw":281.854585},{"c":282.09,"h":282.53,"l":281.92,"n":69,"o":282.52,"t":"2026-10-22T15:00:00Z","v":3124,"vw":282.15219},{"c":282.75,"h":282.75,"l":282.29,"n":24,"o":282.29,"t":"2026-10-22T15:15:00Z","v":842,"vw":282.568},{"c":282.49,"h":282.7,"l":282.11,"n":141,"o":282.47,"t":"2026-10-22T15:30:00Z","v":5214,"vw":282.381389},{"c":283.31,"h":283.36,"l":282.44,"n":47,"o":282.44,"t":"2026-10-22T15:45:00Z","v":2487,"vw":283.12068},{"c":283.355,"h":283.57,"l":283.2,"n":57,"o":283.485,"t":"2026-10-22T16:00:00Z","v":3855,"vw":283.330712},{"c":282.82,"h":283.51,"l":282.82,"n":74,"o":283.24,"t":"2026-10-22T16:15:00Z","v":2449,"vw":283.320997},{"c":281.68,"h":282.49,"l":281.68,"n":66,"o":282.47,"t":"2026-10-22T16:30:00Z","v":4685,"vw":282.230702},{"c":281.4,"h":281.81,"l":281.18,"n":60,"o":281.81,"t":"2026-10-22T16:45:00Z","v":3225,"vw":281.442315},{"c":281.62,"h":281.955,"l":281.5,"n":30,"o":281.95,"t":"2026-10-22T17:00:00Z","v":2239,"vw":281.782649},{"c":281.34,"h":281.82,"l":281.1,"n":125,"o":281.715,"t":"2026-10-22T17:15:00Z","v":8793,"vw":281.334746},{"c":281.665,"h":281.665,"l":281.25,"n":101,"o":281.25,"t":"2026-10-22T17:30:00Z","v":4063,"vw":281.396206},{"c":281.15,"h":281.59,"l":281.15,"n":66,"o":281.59,"t":"2026-10-22T17:45:00Z","v":3607,"vw":281.495111},{"c":281.05,"h":281.05,"l":280.41,"n":54,"o":281.04,"t":"2026-10-22T18:00:00Z","v":1826,"vw":280.703611},{"c":280.8,"h":281,"l":280.8,"n":11,"o":281,"t":"2026-10-22T18:15:00Z","v":625,"vw":280.95},{"c":280.42,"h":280.64,"l":280.4,"n":17,"o":280.64,"t":"2026-10-22T18:30:00Z","v":922,"vw":280.486667},{"c":280.25,"h":280.545,"l":280.24,"n":24,"o":280.545,"t":"2026-10-22T18:45:00Z","v":897,"vw":280.339171},{"c":280.49,"h":280.49,"l":279.95,"n":78,"o":280.29,"t":"2026-10-22T19:00:00Z","v":2135,"vw":280.218947},{"c":280.81,"h":280.82,"l":280.465,"n":40,"o":280.495,"t":"2026-10-22T19:15:00Z","v":1503,"vw":280.583098},{"c":280.175,"h":281.2,"l":280.17,"n":121,"o":281.2,"t":"2026-10-22T19:30:00Z","v":3243,"vw":280.533803},{"c":281.38,"h":281.38,"l":280.06,"n":242,"o":280.08,"t":"2026-10-22T19:45:00Z","v":8015,"vw":281.066163},{"c":281.32,"h":281.32,"l":281.32,"n":4,"o":281.32,"t":"2026-10-22T20:00:00Z","v":1624,"vw":281.32}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.2990033490351485,"strike":323.3997767309901,"iv":0.3625388137930904,"gamma":0.006137839789478428,"theta":-0.09047507580386037,"vega":0.13861130284974693,"rho":0.01987938746910638,"breakevenPct":15.41972845159436},{"delta":0.15,"premium":1.5166573634174336,"strike":304.861188638188,"iv":0.2549041524982284,"gamma":0.01157161128804206,"theta":-0.0864673364648771,"vega":0.1841357360072513,"rho":0.02966784289070128,"breakevenPct":8.907239443198312},{"delta":0.2,"premium":2.112185534591195,"strike":299.92138364779873,"iv":0.2464238993710692,"gamma":0.014350314465408805,"theta":-0.1000996855345912,"vega":0.22188490566037736,"rho":0.03987009305485209,"breakevenPct":7.362992031277537},{"delta":0.25,"premium":2.7214622641509436,"strike":295.99056603773585,"iv":0.2376188679245283,"gamma":0.01686603773584906,"theta":-0.11008396226415094,"vega":0.2511301886792453,"rho":0.050036416633309794,"breakevenPct":6.1822935809351645},{"delta":0.3,"premium":3.2320721357850073,"strike":292.35502121640735,"iv":0.22201640735502123,"gamma":0.019774681753889675,"theta":-0.1133934936350778,"vega":0.27426407355021215,"rho":0.06020682413209497,"breakevenPct":5.071482067464943},{"delta":0.35,"premium":3.8600604490500863,"strike":289.27892918825563,"iv":0.21159982728842833,"gamma":0.021915371329879103,"theta":-0.11671027633851468,"vega":0.29197746113989637,"rho":0.07043776220274589,"breakevenPct":4.201261779221426},{"delta":0.4,"premium":4.788385146804837,"strike":287.12003454231433,"iv":0.2160903281519862,"gamma":0.022260794473229706,"theta":-0.12452547495682212,"vega":0.3029878238341969,"rho":0.08078665546492077,"breakevenPct":3.763834668391574},{"delta":0.45,"premium":5.7213136729222525,"strike":284.9597855227882,"iv":0.22056514745308312,"gamma":0.02259356568364611,"theta":-0.13225710455764075,"vega":0.31379034852546916,"rho":0.09113455852668866,"breakevenPct":3.327562631775363},{"delta":0.5,"premium":6.905406613047363,"strike":282.72564789991065,"iv":0.22418445040214477,"gamma":0.0222361036639857,"theta":-0.1354295799821269,"vega":0.31325415549597857,"rho":0.10142844065514252,"breakevenPct":2.954306310592212},{"delta":0.55,"premium":8.089499553172475,"strike":280.49151027703306,"iv":0.22780375335120642,"gamma":0.021878641644325292,"theta":-0.13860205540661305,"vega":0.3127179624664879,"rho":0.1117223227835964,"breakevenPct":2.5810499894090597},{"delta":0.6,"premium":9.640872617853558,"strike":278.04413239719156,"iv":0.2334505516549649,"gamma":0.02078294884653962,"theta":-0.1393,"vega":0.3038768304914744,"rho":0.12186016687652308,"breakevenPct":2.26254977073978},{"delta":0.65,"premium":11.295837512537613,"strike":275.53660982948844,"iv":0.2396692076228686,"gamma":0.019479037111334,"theta":-0.1393,"vega":0.29269327983951854,"rho":0.13195400024148057,"breakevenPct":1.9594935809846676},{"delta":0.7,"premium":13.558007566204285,"strike":272.52206809583856,"iv":0.24957364438839846,"gamma":0.01751500630517024,"theta":-0.13726809583858765,"vega":0.27389609079445143,"rho":0.14169263042167707,"breakevenPct":1.6920502140064235},{"delta":0.75,"premium":15.932692307692308,"strike":269.39903846153845,"iv":0.2573024038461538,"gamma":0.015475480769230771,"theta":-0.1323514423076923,"vega":0.2510100961538461,"rho":0.15135540870287761,"breakevenPct":1.4260382373207658},{"delta":0.8,"premium":18.096153846153847,"strike":266.3942307692308,"iv":0.2523144230769231,"gamma":0.013852884615384616,"theta":-0.11810865384615384,"vega":0.2200605769230769,"rho":0.16110161644427176,"breakevenPct":1.1269673735904444},{"delta":0.85,"premium":21.63744680851064,"strike":262.1489361702128,"iv":0.25952255319148937,"gamma":0.011332340425531917,"theta":-0.10539872340425532,"vega":0.1839748936170213,"rho":0.16993262469093748,"breakevenPct":0.8767179648526332},{"delta":0.9,"premium":26.179411764705886,"strike":256.97768762677487,"iv":0.2647657200811359,"gamma":0.00824705882352941,"theta":-0.0873809330628803,"vega":0.13786044624746446,"rho":0.17804998614630818,"breakevenPct":0.653028363244962}],"put":[{"delta":0.1,"premium":1.0988431876606684,"strike":255.51413881748073,"iv":0.28302776349614395,"gamma":0.007846786632390745,"theta":-0.06458817480719795,"vega":0.13880462724935733,"rho":-0.024455596771625742,"breakevenPct":9.563736801571146},{"delta":0.15,"premium":1.7833449720670393,"strike":261.054469273743,"iv":0.2757314245810056,"gamma":0.010548324022346369,"theta":-0.08273156424581006,"vega":0.18345153631284916,"rho":-0.03665643101019767,"breakevenPct":7.837649544406369},{"delta":0.2,"premium":2.6387918994413413,"strike":264.5460893854749,"iv":0.28543812849162015,"gamma":0.01236396648044693,"theta":-0.10270363128491622,"vega":0.221370530726257,"rho":-0.048821524000767474,"breakevenPct":6.9005767503080016},{"delta":0.25,"premium":3.191731141199227,"strike":269.20696324951643,"iv":0.2607009671179884,"gamma":0.015376595744680853,"theta":-0.10487930367504836,"vega":0.2515417794970986,"rho":-0.06100191789466636,"breakevenPct":5.440341209897184},{"delta":0.3,"premium":4.0274,"strike":272.3885714285714,"iv":0.2548923428571429,"gamma":0.017046514285714288,"theta":-0.11062811428571429,"vega":0.2735454857142857,"rho":-0.07314217158601644,"breakevenPct":4.6064370010765545},{"delta":0.35,"premium":4.928961175236096,"strike":275.2256033578174,"iv":0.253394648478489,"gamma":0.018399265477439662,"theta":-0.11699548793284366,"vega":0.2933249737670514,"rho":-0.08527095101134533,"breakevenPct":3.9184408564690365},{"delta":0.4,"premium":5.847114375655824,"strike":277.8488982161595,"iv":0.24751846799580274,"gamma":0.01955351521511018,"theta":-0.11694302203567682,"vega":0.30408048268625393,"rho":-0.09736623812471457,"breakevenPct":3.312319123950072},{"delta":0.45,"premium":6.811612284069097,"strike":280.43186180422265,"iv":0.24231132437619962,"gamma":0.020543186180422265,"theta":-0.11644222648752399,"vega":0.31302092130518233,"rho":-0.10946845768334208,"breakevenPct":2.7370078486586324},{"delta":0.5,"premium":7.987236084452975,"strike":282.83109404990404,"iv":0.24015201535508637,"gamma":0.020783109404990403,"theta":-0.11389904030710173,"vega":0.31369270633397317,"rho":-0.12160225838147953,"breakevenPct":2.3020553229592475},{"delta":0.55,"premium":9.171546961325967,"strike":285.2209944751381,"iv":0.23767403314917127,"gamma":0.02098232044198895,"theta":-0.11078232044198895,"vega":0.3133364640883978,"rho":-0.13373395418052464,"breakevenPct":1.8735079220062025},{"delta":0.6,"premium":10.437661141804787,"strike":287.5230202578269,"iv":0.232195211786372,"gamma":0.02079815837937385,"theta":-0.10226482504604054,"vega":0.30329963167587476,"rho":-0.14584582884645017,"breakevenPct":1.5052754457478694},{"delta":0.65,"premium":11.70377532228361,"strike":289.82504604051564,"iv":0.22671639042357275,"gamma":0.020613996316758747,"theta":-0.09374732965009208,"vega":0.29326279926335175,"rho":-0.1579577035123757,"breakevenPct":1.1370429694895354},{"delta":0.7,"premium":14.181443298969068,"strike":292.97680412371136,"iv":0.2354685567010309,"gamma":0.01857577319587629,"theta":-0.08839664948453609,"vega":0.27404381443298975,"rho":-0.17067473695987279,"breakevenPct":0.8974261251449375},{"delta":0.75,"premium":17.24224598930481,"strike":296.65775401069516,"iv":0.2478005347593583,"gamma":0.016172192513368985,"theta":-0.0825475935828877,"vega":0.25108930481283426,"rho":-0.1837720909746488,"breakevenPct":0.6769842096579054},{"delta":0.8,"premium":21.54742014742015,"strike":301.53562653562653,"iv":0.266058230958231,"gamma":0.013301474201474199,"theta":-0.07489656019656019,"vega":0.22146977886977884,"rho":-0.19774613978907143,"breakevenPct":0.4734087913385416},{"delta":0.85,"premium":29.078242677824267,"strike":309.56066945606693,"iv":0.3038539748953975,"gamma":0.009675732217573221,"theta":-0.06796694560669456,"vega":0.18476066945606695,"rho":-0.2141422772854057,"breakevenPct":0.2977297105635271},{"delta":0.9,"premium":40.916037735849095,"strike":321.98113207547175,"iv":0.3503547169811323,"gamma":0.006373584905660371,"theta":-0.05213396226415097,"vega":0.13903018867924524,"rho":-0.2339840159508207,"breakevenPct":0.09061057172520155}]},"raw":{"call":[{"delta":0.1,"premium":1.2990033490351485,"strike":323.3997767309901,"iv":0.3625388137930904,"gamma":0.006137839789478428,"theta":-0.09047507580386037,"vega":0.13861130284974693,"rho":0.01987938746910638,"breakevenPct":15.41972845159436},{"delta":0.15,"premium":1.5166573634174336,"strike":304.861188638188,"iv":0.2549041524982284,"gamma":0.01157161128804206,"theta":-0.0864673364648771,"vega":0.1841357360072513,"rho":0.02966784289070128,"breakevenPct":8.907239443198312},{"delta":0.2,"premium":2.112185534591195,"strike":299.92138364779873,"iv":0.2464238993710692,"gamma":0.014350314465408805,"theta":-0.1000996855345912,"vega":0.22188490566037736,"rho":0.03987009305485209,"breakevenPct":7.362992031277537},{"delta":0.25,"premium":2.7214622641509436,"strike":295.99056603773585,"iv":0.2376188679245283,"gamma":0.01686603773584906,"theta":-0.11008396226415094,"vega":0.2511301886792453,"rho":0.050036416633309794,"breakevenPct":6.1822935809351645},{"delta":0.3,"premium":3.2320721357850073,"strike":292.35502121640735,"iv":0.22201640735502123,"gamma":0.019774681753889675,"theta":-0.1133934936350778,"vega":0.27426407355021215,"rho":0.06020682413209497,"breakevenPct":5.071482067464943},{"delta":0.35,"premium":3.8600604490500863,"strike":289.27892918825563,"iv":0.21159982728842833,"gamma":0.021915371329879103,"theta":-0.11671027633851468,"vega":0.29197746113989637,"rho":0.07043776220274589,"breakevenPct":4.201261779221426},{"delta":0.4,"premium":4.788385146804837,"strike":287.12003454231433,"iv":0.2160903281519862,"gamma":0.022260794473229706,"theta":-0.12452547495682212,"vega":0.3029878238341969,"rho":0.08078665546492077,"breakevenPct":3.763834668391574},{"delta":0.45,"premium":5.7213136729222525,"strike":284.9597855227882,"iv":0.22056514745308312,"gamma":0.02259356568364611,"theta":-0.13225710455764075,"vega":0.31379034852546916,"rho":0.09113455852668866,"breakevenPct":3.327562631775363},{"delta":0.5,"premium":6.905406613047363,"strike":282.72564789991065,"iv":0.22418445040214477,"gamma":0.0222361036639857,"theta":-0.1354295799821269,"vega":0.31325415549597857,"rho":0.10142844065514252,"breakevenPct":2.954306310592212},{"delta":0.55,"premium":8.089499553172475,"strike":280.49151027703306,"iv":0.22780375335120642,"gamma":0.021878641644325292,"theta":-0.13860205540661305,"vega":0.3127179624664879,"rho":0.1117223227835964,"breakevenPct":2.5810499894090597},{"delta":0.6,"premium":9.640872617853558,"strike":278.04413239719156,"iv":0.2334505516549649,"gamma":0.02078294884653962,"theta":-0.1393,"vega":0.3038768304914744,"rho":0.12186016687652308,"breakevenPct":2.26254977073978},{"delta":0.65,"premium":11.295837512537613,"strike":275.53660982948844,"iv":0.2396692076228686,"gamma":0.019479037111334,"theta":-0.1393,"vega":0.29269327983951854,"rho":0.13195400024148057,"breakevenPct":1.9594935809846676},{"delta":0.7,"premium":13.558007566204285,"strike":272.52206809583856,"iv":0.24957364438839846,"gamma":0.01751500630517024,"theta":-0.13726809583858765,"vega":0.27389609079445143,"rho":0.14169263042167707,"breakevenPct":1.6920502140064235},{"delta":0.75,"premium":15.932692307692308,"strike":269.39903846153845,"iv":0.2573024038461538,"gamma":0.015475480769230771,"theta":-0.1323514423076923,"vega":0.2510100961538461,"rho":0.15135540870287761,"breakevenPct":1.4260382373207658},{"delta":0.8,"premium":18.096153846153847,"strike":266.3942307692308,"iv":0.2523144230769231,"gamma":0.013852884615384616,"theta":-0.11810865384615384,"vega":0.2200605769230769,"rho":0.16110161644427176,"breakevenPct":1.1269673735904444},{"delta":0.85,"premium":21.63744680851064,"strike":262.1489361702128,"iv":0.25952255319148937,"gamma":0.011332340425531917,"theta":-0.10539872340425532,"vega":0.1839748936170213,"rho":0.16993262469093748,"breakevenPct":0.8767179648526332},{"delta":0.9,"premium":26.179411764705886,"strike":256.97768762677487,"iv":0.2647657200811359,"gamma":0.00824705882352941,"theta":-0.0873809330628803,"vega":0.13786044624746446,"rho":0.17804998614630818,"breakevenPct":0.653028363244962}],"put":[{"delta":0.1,"premium":1.0988431876606684,"strike":255.51413881748073,"iv":0.28302776349614395,"gamma":0.007846786632390745,"theta":-0.06458817480719795,"vega":0.13880462724935733,"rho":-0.024455596771625742,"breakevenPct":9.563736801571146},{"delta":0.15,"premium":1.7833449720670393,"strike":261.054469273743,"iv":0.2757314245810056,"gamma":0.010548324022346369,"theta":-0.08273156424581006,"vega":0.18345153631284916,"rho":-0.03665643101019767,"breakevenPct":7.837649544406369},{"delta":0.2,"premium":2.6387918994413413,"strike":264.5460893854749,"iv":0.28543812849162015,"gamma":0.01236396648044693,"theta":-0.10270363128491622,"vega":0.221370530726257,"rho":-0.048821524000767474,"breakevenPct":6.9005767503080016},{"delta":0.25,"premium":3.191731141199227,"strike":269.20696324951643,"iv":0.2607009671179884,"gamma":0.015376595744680853,"theta":-0.10487930367504836,"vega":0.2515417794970986,"rho":-0.06100191789466636,"breakevenPct":5.440341209897184},{"delta":0.3,"premium":4.0274,"strike":272.3885714285714,"iv":0.2548923428571429,"gamma":0.017046514285714288,"theta":-0.11062811428571429,"vega":0.2735454857142857,"rho":-0.07314217158601644,"breakevenPct":4.6064370010765545},{"delta":0.35,"premium":4.928961175236096,"strike":275.2256033578174,"iv":0.253394648478489,"gamma":0.018399265477439662,"theta":-0.11699548793284366,"vega":0.2933249737670514,"rho":-0.08527095101134533,"breakevenPct":3.9184408564690365},{"delta":0.4,"premium":5.847114375655824,"strike":277.8488982161595,"iv":0.24751846799580274,"gamma":0.01955351521511018,"theta":-0.11694302203567682,"vega":0.30408048268625393,"rho":-0.09736623812471457,"breakevenPct":3.312319123950072},{"delta":0.45,"premium":6.811612284069097,"strike":280.43186180422265,"iv":0.24231132437619962,"gamma":0.020543186180422265,"theta":-0.11644222648752399,"vega":0.31302092130518233,"rho":-0.10946845768334208,"breakevenPct":2.7370078486586324},{"delta":0.5,"premium":7.987236084452975,"strike":282.83109404990404,"iv":0.24015201535508637,"gamma":0.020783109404990403,"theta":-0.11389904030710173,"vega":0.31369270633397317,"rho":-0.12160225838147953,"breakevenPct":2.3020553229592475},{"delta":0.55,"premium":9.171546961325967,"strike":285.2209944751381,"iv":0.23767403314917127,"gamma":0.02098232044198895,"theta":-0.11078232044198895,"vega":0.3133364640883978,"rho":-0.13373395418052464,"breakevenPct":1.8735079220062025},{"delta":0.6,"premium":10.437661141804787,"strike":287.5230202578269,"iv":0.232195211786372,"gamma":0.02079815837937385,"theta":-0.10226482504604054,"vega":0.30329963167587476,"rho":-0.14584582884645017,"breakevenPct":1.5052754457478694},{"delta":0.65,"premium":11.70377532228361,"strike":289.82504604051564,"iv":0.22671639042357275,"gamma":0.020613996316758747,"theta":-0.09374732965009208,"vega":0.29326279926335175,"rho":-0.1579577035123757,"breakevenPct":1.1370429694895354},{"delta":0.7,"premium":14.181443298969068,"strike":292.97680412371136,"iv":0.2354685567010309,"gamma":0.01857577319587629,"theta":-0.08839664948453609,"vega":0.27404381443298975,"rho":-0.17067473695987279,"breakevenPct":0.8974261251449375},{"delta":0.75,"premium":17.24224598930481,"strike":296.65775401069516,"iv":0.2478005347593583,"gamma":0.016172192513368985,"theta":-0.0825475935828877,"vega":0.25108930481283426,"rho":-0.1837720909746488,"breakevenPct":0.6769842096579054},{"delta":0.8,"premium":21.54742014742015,"strike":301.53562653562653,"iv":0.266058230958231,"gamma":0.013301474201474199,"theta":-0.07489656019656019,"vega":0.22146977886977884,"rho":-0.19774613978907143,"breakevenPct":0.4734087913385416},{"delta":0.85,"premium":29.078242677824267,"strike":309.56066945606693,"iv":0.3038539748953975,"gamma":0.009675732217573221,"theta":-0.06796694560669456,"vega":0.18476066945606695,"rho":-0.2141422772854057,"breakevenPct":0.2977297105635271},{"delta":0.9,"premium":40.916037735849095,"strike":321.98113207547175,"iv":0.3503547169811323,"gamma":0.006373584905660371,"theta":-0.05213396226415097,"vega":0.13903018867924524,"rho":-0.2339840159508207,"breakevenPct":0.09061057172520155}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}