{"symbol":"FDX","url":"https://intraalpha.com/companies/FDX","capturedAt":"2026-10-15T20:33:43.107Z","state":"ready","quote":{"symbol":"FDX","last_price":291.85,"prev_close":291.28,"regular_close":295.54,"change":0.57,"change_pct":0.1957,"regular_change":4.26,"regular_change_pct":1.4625,"extended_change":-3.69,"extended_change_pct":-1.2486,"bid":290,"ask":295.9,"bid_size":120,"ask_size":40,"volume":972001,"vwap":294.202043,"open":292.4,"high":295.77,"low":289.275,"close":295.54,"trade_count":31740,"last_trade_at":"2026-10-15T20:25:59.969061511Z","last_quote_at":"2026-10-15T20:16:14.984436262Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:40.524963979-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"FDX","fetched_at":"2026-10-15T20:33:42.178494+00:00","name":"FedEx Corporation","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"INTEGRATED FREIGHT & LOGISTICS","country":"USA","description":"FedEx Corporation, formerly Federal Express Corporation and later FDX Corporation, is an American multinational delivery services company headquartered in Memphis, Tennessee.","fiscal_year_end":"May","latest_quarter":"2026-05-31","market_cap":68937359000,"ebitda":11844000000,"pe_ratio":15.67,"peg_ratio":1.232,"book_value":131.86,"dividend_per_share":5.57,"dividend_yield":0.0192,"eps":18.59,"revenue_ttm":94720000000,"gross_profit_ttm":25876001000,"profit_margin":0.0468,"operating_margin_ttm":0.111,"return_on_assets_ttm":0.0501,"return_on_equity_ttm":0.148,"quarterly_earnings_growth":-0.043,"quarterly_revenue_growth":0.125,"analyst_target_price":355.5,"analyst_number":4,"beta":1.328,"fifty_two_week_high":342.74,"fifty_two_week_low":185.84,"fifty_day_ma":310.13,"two_hundred_day_ma":301.31,"shares_outstanding":236670000,"forward_pe":14.22,"price_to_sales":0.728,"price_to_book":2.18,"ev_to_revenue":1.041,"ev_to_ebitda":8.86},"bars":[{"c":287.78,"h":288.99,"l":287.78,"n":286,"o":288.6,"t":"2026-10-08T13:30:00Z","v":18119,"vw":288.56574},{"c":287.2,"h":288.66,"l":286.8,"n":250,"o":287.78,"t":"2026-10-08T13:35:00Z","v":3492,"vw":287.725148},{"c":286.75,"h":287.2,"l":286.73,"n":303,"o":287.185,"t":"2026-10-08T13:40:00Z","v":6965,"vw":287.006949},{"c":287.55,"h":287.84,"l":286.88,"n":471,"o":286.88,"t":"2026-10-08T13:45:00Z","v":7254,"vw":287.386247},{"c":287.46,"h":287.7187,"l":286.79,"n":398,"o":287.55,"t":"2026-10-08T13:50:00Z","v":8751,"vw":287.293939},{"c":286.715,"h":287.77,"l":286.6648,"n":343,"o":287.54,"t":"2026-10-08T13:55:00Z","v":5259,"vw":287.32612},{"c":288.44,"h":288.88,"l":286.755,"n":545,"o":286.96,"t":"2026-10-08T14:00:00Z","v":11689,"vw":287.994189},{"c":287.98,"h":288.83,"l":287.42,"n":426,"o":288.45,"t":"2026-10-08T14:05:00Z","v":7389,"vw":287.974701},{"c":287.86,"h":288.36,"l":287.7,"n":279,"o":288.36,"t":"2026-10-08T14:10:00Z","v":4004,"vw":287.949586},{"c":287.57,"h":287.91,"l":287.2201,"n":341,"o":287.58,"t":"2026-10-08T14:15:00Z","v":6859,"vw":287.452003},{"c":287.82,"h":287.85,"l":287.24,"n":555,"o":287.48,"t":"2026-10-08T14:20:00Z","v":19791,"vw":287.538293},{"c":287.75,"h":287.99,"l":287.68,"n":474,"o":287.8,"t":"2026-10-08T14:25:00Z","v":11385,"vw":287.824247},{"c":288.26,"h":288.3967,"l":287.88,"n":504,"o":287.88,"t":"2026-10-08T14:30:00Z","v":8017,"vw":288.2116},{"c":287.86,"h":288.26,"l":287.63,"n":434,"o":288.26,"t":"2026-10-08T14:35:00Z","v":9962,"vw":287.901534},{"c":287.945,"h":288.17,"l":287.71,"n":412,"o":287.775,"t":"2026-10-08T14:40:00Z","v":11238,"vw":287.889575},{"c":287.5061,"h":288.28,"l":287.46,"n":406,"o":288.2,"t":"2026-10-08T14:45:00Z","v":23803,"vw":287.782597},{"c":287.66,"h":287.89,"l":287.4001,"n":375,"o":287.725,"t":"2026-10-08T14:50:00Z","v":5905,"vw":287.670714},{"c":287.62,"h":287.665,"l":287,"n":449,"o":287.665,"t":"2026-10-08T14:55:00Z","v":6153,"vw":287.397526},{"c":287.445,"h":287.62,"l":287.305,"n":379,"o":287.62,"t":"2026-10-08T15:00:00Z","v":10041,"vw":287.408103},{"c":287.32,"h":287.815,"l":287.32,"n":425,"o":287.65,"t":"2026-10-08T15:05:00Z","v":5664,"vw":287.590042},{"c":287.325,"h":287.4125,"l":287.25,"n":288,"o":287.33,"t":"2026-10-08T15:10:00Z","v":4037,"vw":287.339747},{"c":287.26,"h":287.59,"l":287.04,"n":567,"o":287.35,"t":"2026-10-08T15:15:00Z","v":14291,"vw":287.276425},{"c":287.13,"h":287.4499,"l":286.8553,"n":646,"o":287.28,"t":"2026-10-08T15:20:00Z","v":14345,"vw":287.057681},{"c":287.225,"h":287.59,"l":287.05,"n":498,"o":287.135,"t":"2026-10-08T15:25:00Z","v":14032,"vw":287.331785},{"c":286.765,"h":287.55,"l":286.461,"n":494,"o":287.55,"t":"2026-10-08T15:30:00Z","v":7929,"vw":286.978789},{"c":286.9625,"h":287.08,"l":286.61,"n":379,"o":286.64,"t":"2026-10-08T15:35:00Z","v":7297,"vw":286.860501},{"c":286.83,"h":287.13,"l":286.61,"n":353,"o":287.1,"t":"2026-10-08T15:40:00Z","v":4575,"vw":286.916582},{"c":286.66,"h":286.93,"l":286.49,"n":301,"o":286.825,"t":"2026-10-08T15:45:00Z","v":4404,"vw":286.765529},{"c":286.91,"h":286.91,"l":286.5,"n":321,"o":286.5,"t":"2026-10-08T15:50:00Z","v":6653,"vw":286.703905},{"c":287.31,"h":287.31,"l":286.831,"n":337,"o":286.9323,"t":"2026-10-08T15:55:00Z","v":5043,"vw":287.092905},{"c":287.27,"h":287.38,"l":287.16,"n":320,"o":287.2036,"t":"2026-10-08T16:00:00Z","v":5298,"vw":287.251704},{"c":287.15,"h":287.27,"l":286.96,"n":360,"o":287.22,"t":"2026-10-08T16:05:00Z","v":6352,"vw":287.116905},{"c":287.055,"h":287.38,"l":287.055,"n":286,"o":287.18,"t":"2026-10-08T16:10:00Z","v":5384,"vw":287.205897},{"c":287.64,"h":288.86,"l":287.01,"n":739,"o":287.075,"t":"2026-10-08T16:15:00Z","v":18767,"vw":287.942426},{"c":287.385,"h":287.69,"l":287.26,"n":246,"o":287.69,"t":"2026-10-08T16:20:00Z","v":3618,"vw":287.420124},{"c":287.41,"h":287.79,"l":287.33,"n":402,"o":287.39,"t":"2026-10-08T16:25:00Z","v":11592,"vw":287.537255},{"c":287.605,"h":287.72,"l":287.44,"n":323,"o":287.545,"t":"2026-10-08T16:30:00Z","v":5839,"vw":287.600303},{"c":287.12,"h":287.8,"l":287.12,"n":325,"o":287.76,"t":"2026-10-08T16:35:00Z","v":8558,"vw":287.55133},{"c":287.76,"h":287.76,"l":287.28,"n":317,"o":287.29,"t":"2026-10-08T16:40:00Z","v":4774,"vw":287.532361},{"c":288.3,"h":288.31,"l":287.73,"n":482,"o":287.76,"t":"2026-10-08T16:45:00Z","v":11545,"vw":287.979125},{"c":289.39,"h":289.4,"l":288.36,"n":413,"o":288.36,"t":"2026-10-08T16:50:00Z","v":7051,"vw":288.858885},{"c":289.455,"h":289.87,"l":289.29,"n":381,"o":289.56,"t":"2026-10-08T16:55:00Z","v":6939,"vw":289.595188},{"c":288.5357,"h":289.53,"l":288.26,"n":428,"o":289.24,"t":"2026-10-08T17:00:00Z","v":10208,"vw":289.234295},{"c":288.89,"h":289.15,"l":288.53,"n":372,"o":288.605,"t":"2026-10-08T17:05:00Z","v":5330,"vw":288.809028},{"c":289.245,"h":289.425,"l":288.95,"n":366,"o":289.23,"t":"2026-10-08T17:10:00Z","v":7209,"vw":289.20091},{"c":288.8501,"h":289.32,"l":288.8501,"n":383,"o":289.05,"t":"2026-10-08T17:15:00Z","v":8139,"vw":289.091984},{"c":289.46,"h":289.5,"l":289.055,"n":645,"o":289.1,"t":"2026-10-08T17:20:00Z","v":13843,"vw":289.260467},{"c":289.215,"h":289.46,"l":288.831,"n":426,"o":289.41,"t":"2026-10-08T17:25:00Z","v":9705,"vw":289.098523},{"c":288.69,"h":289.235,"l":288.69,"n":309,"o":289.215,"t":"2026-10-08T17:30:00Z","v":4290,"vw":289.029122},{"c":288.77,"h":289.305,"l":288.65,"n":441,"o":288.7525,"t":"2026-10-08T17:35:00Z","v":9648,"vw":289.02503},{"c":289.37,"h":289.47,"l":288.84,"n":493,"o":288.87,"t":"2026-10-08T17:40:00Z","v":9526,"vw":289.160231},{"c":289.49,"h":289.85,"l":289.32,"n":401,"o":289.33,"t":"2026-10-08T17:45:00Z","v":7859,"vw":289.599321},{"c":289.77,"h":289.8,"l":289.38,"n":411,"o":289.46,"t":"2026-10-08T17:50:00Z","v":10550,"vw":289.516602},{"c":290.13,"h":290.28,"l":289.77,"n":534,"o":289.81,"t":"2026-10-08T17:55:00Z","v":18607,"vw":290.110483},{"c":290.505,"h":290.505,"l":289.97,"n":452,"o":290.08,"t":"2026-10-08T18:00:00Z","v":9082,"vw":290.15598},{"c":290.46,"h":290.81,"l":290.13,"n":549,"o":290.44,"t":"2026-10-08T18:05:00Z","v":16295,"vw":290.474985},{"c":290.48,"h":290.66,"l":289.79,"n":664,"o":290.46,"t":"2026-10-08T18:10:00Z","v":24634,"vw":290.288076},{"c":289.975,"h":290.59,"l":289.92,"n":413,"o":290.59,"t":"2026-10-08T18:15:00Z","v":11892,"vw":290.28371},{"c":290.44,"h":290.44,"l":289.9,"n":484,"o":289.9,"t":"2026-10-08T18:20:00Z","v":16770,"vw":290.108955},{"c":290.945,"h":291.1757,"l":290.16,"n":1091,"o":290.455,"t":"2026-10-08T18:25:00Z","v":46032,"vw":290.772592},{"c":291.11,"h":291.18,"l":290.78,"n":746,"o":290.945,"t":"2026-10-08T18:30:00Z","v":13657,"vw":290.894308},{"c":291.125,"h":291.66,"l":290.93,"n":864,"o":291.24,"t":"2026-10-08T18:35:00Z","v":24497,"vw":291.286281},{"c":291.24,"h":291.24,"l":290.9,"n":611,"o":290.96,"t":"2026-10-08T18:40:00Z","v":14020,"vw":291.039112},{"c":291.33,"h":291.39,"l":291,"n":643,"o":291.32,"t":"2026-10-08T18:45:00Z","v":13135,"vw":291.166848},{"c":291.265,"h":291.58,"l":291.1201,"n":778,"o":291.39,"t":"2026-10-08T18:50:00Z","v":20958,"vw":291.303614},{"c":291.015,"h":291.4279,"l":290.92,"n":584,"o":291.24,"t":"2026-10-08T18:55:00Z","v":9763,"vw":291.205812},{"c":291.07,"h":291.19,"l":290.87,"n":557,"o":291.005,"t":"2026-10-08T19:00:00Z","v":13782,"vw":291.052578},{"c":290.985,"h":291.2,"l":290.87,"n":660,"o":290.97,"t":"2026-10-08T19:05:00Z","v":19745,"vw":291.025919},{"c":290.7,"h":291.17,"l":290.7,"n":755,"o":291.0499,"t":"2026-10-08T19:10:00Z","v":13710,"vw":290.937273},{"c":290.745,"h":290.96,"l":290.46,"n":868,"o":290.83,"t":"2026-10-08T19:15:00Z","v":21950,"vw":290.70587},{"c":291.41,"h":291.46,"l":290.51,"n":1006,"o":290.7333,"t":"2026-10-08T19:20:00Z","v":28343,"vw":290.835757},{"c":291.27,"h":291.6,"l":291.24,"n":769,"o":291.36,"t":"2026-10-08T19:25:00Z","v":15228,"vw":291.393955},{"c":291.31,"h":291.5775,"l":291.05,"n":775,"o":291.45,"t":"2026-10-08T19:30:00Z","v":14880,"vw":291.276528},{"c":291.905,"h":292,"l":291.23,"n":1012,"o":291.24,"t":"2026-10-08T19:35:00Z","v":24827,"vw":291.506176},{"c":291.29,"h":292.06,"l":291.26,"n":810,"o":291.85,"t":"2026-10-08T19:40:00Z","v":19524,"vw":291.736767},{"c":291.3625,"h":291.53,"l":291.07,"n":1015,"o":291.21,"t":"2026-10-08T19:45:00Z","v":23673,"vw":291.322677},{"c":291.75,"h":291.9,"l":291.23,"n":1367,"o":291.3,"t":"2026-10-08T19:50:00Z","v":26612,"vw":291.489589},{"c":291.57,"h":291.77,"l":291.42,"n":4221,"o":291.77,"t":"2026-10-08T19:55:00Z","v":94523,"vw":291.604904},{"c":291.73,"h":291.73,"l":291.73,"n":82,"o":291.73,"t":"2026-10-08T20:00:00Z","v":237499,"vw":291.73},{"c":292,"h":292,"l":292,"n":8,"o":292,"t":"2026-10-08T20:05:00Z","v":101,"vw":292},{"c":291.8352,"h":291.8352,"l":291.8352,"n":3,"o":291.8352,"t":"2026-10-08T20:15:00Z","v":2705,"vw":291.8352},{"c":292.1907,"h":292.1907,"l":292.1907,"n":2,"o":292.1907,"t":"2026-10-08T20:25:00Z","v":60,"vw":292.1907},{"c":292.19,"h":292.19,"l":292.19,"n":3,"o":292.19,"t":"2026-10-08T20:45:00Z","v":70,"vw":292.19},{"c":292.2079,"h":292.2148,"l":291.8352,"n":5,"o":291.8352,"t":"2026-10-08T20:50:00Z","v":449,"vw":292.006177},{"c":291.81,"h":291.81,"l":291.81,"n":11,"o":291.81,"t":"2026-10-08T21:05:00Z","v":126,"vw":291.81},{"c":292,"h":292,"l":292,"n":4,"o":292,"t":"2026-10-08T21:20:00Z","v":96,"vw":292},{"c":291.9,"h":291.9,"l":291.9,"n":2,"o":291.9,"t":"2026-10-08T21:30:00Z","v":52,"vw":291.9},{"c":291.95,"h":291.95,"l":291.95,"n":2,"o":291.95,"t":"2026-10-08T22:10:00Z","v":85,"vw":291.95},{"c":291.4235,"h":291.4235,"l":291.4235,"n":2,"o":291.4235,"t":"2026-10-08T22:30:00Z","v":204,"vw":291.4235},{"c":292.5,"h":292.5,"l":292.3,"n":2,"o":292.3,"t":"2026-10-09T08:15:00Z","v":200,"vw":292.4},{"c":292.88,"h":292.88,"l":292.88,"n":1,"o":292.88,"t":"2026-10-09T09:25:00Z","v":150,"vw":292.88},{"c":291.8,"h":291.8,"l":291.8,"n":1,"o":291.8,"t":"2026-10-09T10:30:00Z","v":100,"vw":291.8},{"c":292.88,"h":292.88,"l":292.88,"n":2,"o":292.88,"t":"2026-10-09T10:35:00Z","v":140,"vw":292.88},{"c":290.455,"h":292.59,"l":290.1406,"n":439,"o":292,"t":"2026-10-09T13:30:00Z","v":18551,"vw":291.56224},{"c":291.065,"h":291.88,"l":290.555,"n":242,"o":290.83,"t":"2026-10-09T13:35:00Z","v":6025,"vw":291.055576},{"c":290.62,"h":291.1244,"l":290.55,"n":356,"o":291.06,"t":"2026-10-09T13:40:00Z","v":10934,"vw":290.800874},{"c":290.98,"h":290.98,"l":290.12,"n":535,"o":290.73,"t":"2026-10-09T13:45:00Z","v":13369,"vw":290.585144},{"c":290.535,"h":291.04,"l":290.28,"n":382,"o":290.99,"t":"2026-10-09T13:50:00Z","v":6961,"vw":290.641327},{"c":291.91,"h":291.91,"l":290.5,"n":376,"o":290.655,"t":"2026-10-09T13:55:00Z","v":6495,"vw":291.16967},{"c":291.015,"h":291.87,"l":290.895,"n":424,"o":291.43,"t":"2026-10-09T14:00:00Z","v":7624,"vw":291.376985},{"c":290.37,"h":291.44,"l":290.21,"n":847,"o":290.76,"t":"2026-10-09T14:05:00Z","v":18284,"vw":291.098192},{"c":290.69,"h":291.12,"l":290.2401,"n":525,"o":290.37,"t":"2026-10-09T14:10:00Z","v":14590,"vw":290.80684},{"c":291.04,"h":291.04,"l":290.55,"n":541,"o":290.73,"t":"2026-10-09T14:15:00Z","v":16645,"vw":290.769104},{"c":291.09,"h":291.09,"l":290.66,"n":551,"o":290.945,"t":"2026-10-09T14:20:00Z","v":12238,"vw":290.822849},{"c":290.865,"h":291.1,"l":290.735,"n":599,"o":291.01,"t":"2026-10-09T14:25:00Z","v":10833,"vw":290.860075},{"c":290.95,"h":291.175,"l":290.76,"n":462,"o":290.94,"t":"2026-10-09T14:30:00Z","v":9431,"vw":291.025822},{"c":291.27,"h":291.34,"l":290.9,"n":391,"o":290.92,"t":"2026-10-09T14:35:00Z","v":6557,"vw":291.050285},{"c":290.99,"h":291.37,"l":290.89,"n":585,"o":291.2564,"t":"2026-10-09T14:40:00Z","v":11960,"vw":291.12801},{"c":291.385,"h":291.48,"l":291.035,"n":453,"o":291.105,"t":"2026-10-09T14:45:00Z","v":10909,"vw":291.247032},{"c":291.29,"h":291.69,"l":291.195,"n":754,"o":291.285,"t":"2026-10-09T14:50:00Z","v":18415,"vw":291.350827},{"c":291.17,"h":291.27,"l":290.9501,"n":366,"o":291.24,"t":"2026-10-09T14:55:00Z","v":5262,"vw":291.166782},{"c":290.875,"h":291.31,"l":290.69,"n":460,"o":291.17,"t":"2026-10-09T15:00:00Z","v":7113,"vw":291.010322},{"c":290.625,"h":290.86,"l":290.42,"n":401,"o":290.86,"t":"2026-10-09T15:05:00Z","v":7434,"vw":290.575606},{"c":290.47,"h":291.06,"l":290.43,"n":505,"o":290.64,"t":"2026-10-09T15:10:00Z","v":15730,"vw":290.557133},{"c":290.77,"h":290.95,"l":290.44,"n":426,"o":290.46,"t":"2026-10-09T15:15:00Z","v":8756,"vw":290.595659},{"c":290.94,"h":291.03,"l":290.72,"n":371,"o":290.91,"t":"2026-10-09T15:20:00Z","v":5297,"vw":290.884508},{"c":290.885,"h":291.2,"l":290.665,"n":403,"o":290.9053,"t":"2026-10-09T15:25:00Z","v":9019,"vw":290.867101},{"c":290.67,"h":290.855,"l":290.41,"n":483,"o":290.855,"t":"2026-10-09T15:30:00Z","v":10493,"vw":290.590203},{"c":290.475,"h":290.92,"l":290.26,"n":508,"o":290.605,"t":"2026-10-09T15:35:00Z","v":16542,"vw":290.401946},{"c":290.12,"h":290.48,"l":289.99,"n":472,"o":290.475,"t":"2026-10-09T15:40:00Z","v":8271,"vw":290.230728},{"c":290.23,"h":290.4699,"l":290.02,"n":345,"o":290.18,"t":"2026-10-09T15:45:00Z","v":8505,"vw":290.17069},{"c":290.39,"h":290.545,"l":290.1895,"n":295,"o":290.34,"t":"2026-10-09T15:50:00Z","v":5698,"vw":290.403795},{"c":290.56,"h":290.685,"l":290.39,"n":401,"o":290.48,"t":"2026-10-09T15:55:00Z","v":7792,"vw":290.494271},{"c":290.53,"h":290.685,"l":290.41,"n":432,"o":290.685,"t":"2026-10-09T16:00:00Z","v":8557,"vw":290.554098},{"c":290.5616,"h":290.685,"l":290.315,"n":381,"o":290.59,"t":"2026-10-09T16:05:00Z","v":5382,"vw":290.476735},{"c":291.03,"h":291.035,"l":290.34,"n":327,"o":290.5,"t":"2026-10-09T16:10:00Z","v":7291,"vw":290.670092},{"c":291.205,"h":291.265,"l":290.89,"n":315,"o":291,"t":"2026-10-09T16:15:00Z","v":9651,"vw":291.127541},{"c":291.22,"h":291.54,"l":291.18,"n":333,"o":291.205,"t":"2026-10-09T16:20:00Z","v":7533,"vw":291.285883},{"c":291.33,"h":291.4,"l":291.11,"n":448,"o":291.22,"t":"2026-10-09T16:25:00Z","v":11165,"vw":291.214397},{"c":290.975,"h":291.385,"l":290.85,"n":360,"o":291.375,"t":"2026-10-09T16:30:00Z","v":7799,"vw":291.161912},{"c":290.9992,"h":291.05,"l":290.73,"n":410,"o":290.98,"t":"2026-10-09T16:35:00Z","v":10846,"vw":290.879538},{"c":290.96,"h":291.17,"l":290.85,"n":479,"o":291.005,"t":"2026-10-09T16:40:00Z","v":14262,"vw":290.958459},{"c":291.3,"h":291.32,"l":290.94,"n":401,"o":291.09,"t":"2026-10-09T16:45:00Z","v":8282,"vw":291.084816},{"c":291.35,"h":291.66,"l":291.275,"n":334,"o":291.275,"t":"2026-10-09T16:50:00Z","v":9382,"vw":291.455905},{"c":291.51,"h":291.71,"l":291.34,"n":308,"o":291.445,"t":"2026-10-09T16:55:00Z","v":5659,"vw":291.503623},{"c":291.88,"h":292,"l":291.55,"n":331,"o":291.55,"t":"2026-10-09T17:00:00Z","v":4251,"vw":291.794153},{"c":291.805,"h":291.89,"l":291.565,"n":291,"o":291.855,"t":"2026-10-09T17:05:00Z","v":5678,"vw":291.771982},{"c":291.67,"h":291.89,"l":291.66,"n":319,"o":291.88,"t":"2026-10-09T17:10:00Z","v":5465,"vw":291.748693},{"c":291.455,"h":291.775,"l":291.41,"n":303,"o":291.71,"t":"2026-10-09T17:15:00Z","v":4368,"vw":291.583985},{"c":290.52,"h":291.5,"l":290.51,"n":467,"o":291.46,"t":"2026-10-09T17:20:00Z","v":9104,"vw":290.931924},{"c":290.405,"h":290.655,"l":290.32,"n":573,"o":290.625,"t":"2026-10-09T17:25:00Z","v":13584,"vw":290.454818},{"c":290.53,"h":290.9,"l":290.21,"n":519,"o":290.5,"t":"2026-10-09T17:30:00Z","v":12352,"vw":290.412535},{"c":290.42,"h":290.72,"l":290.24,"n":418,"o":290.53,"t":"2026-10-09T17:35:00Z","v":13286,"vw":290.405828},{"c":290.495,"h":290.595,"l":290.34,"n":352,"o":290.48,"t":"2026-10-09T17:40:00Z","v":8754,"vw":290.422292},{"c":290.425,"h":290.51,"l":290.26,"n":533,"o":290.475,"t":"2026-10-09T17:45:00Z","v":19948,"vw":290.381025},{"c":290.49,"h":290.66,"l":290.25,"n":382,"o":290.425,"t":"2026-10-09T17:50:00Z","v":8240,"vw":290.380282},{"c":290.58,"h":290.62,"l":290.26,"n":390,"o":290.56,"t":"2026-10-09T17:55:00Z","v":8666,"vw":290.410494},{"c":291,"h":291,"l":290.52,"n":321,"o":290.68,"t":"2026-10-09T18:00:00Z","v":7086,"vw":290.70647},{"c":291.1,"h":291.35,"l":290.77,"n":400,"o":291.005,"t":"2026-10-09T18:05:00Z","v":9548,"vw":290.984469},{"c":290.855,"h":291.22,"l":290.75,"n":289,"o":291.175,"t":"2026-10-09T18:10:00Z","v":5725,"vw":291.036831},{"c":290.865,"h":290.92,"l":290.7,"n":293,"o":290.855,"t":"2026-10-09T18:15:00Z","v":5732,"vw":290.801774},{"c":290.47,"h":290.92,"l":290.35,"n":441,"o":290.89,"t":"2026-10-09T18:20:00Z","v":11649,"vw":290.605095},{"c":290.79,"h":290.79,"l":290.4,"n":272,"o":290.555,"t":"2026-10-09T18:25:00Z","v":4683,"vw":290.657724},{"c":290.8,"h":290.82,"l":290.61,"n":419,"o":290.81,"t":"2026-10-09T18:30:00Z","v":12296,"vw":290.7451},{"c":290.86,"h":291.01,"l":290.77,"n":353,"o":290.8,"t":"2026-10-09T18:35:00Z","v":7265,"vw":290.859592},{"c":290.5,"h":290.94,"l":290.5,"n":414,"o":290.85,"t":"2026-10-09T18:40:00Z","v":8829,"vw":290.819877},{"c":290.71,"h":290.8604,"l":290.4,"n":514,"o":290.52,"t":"2026-10-09T18:45:00Z","v":11198,"vw":290.628462},{"c":290.805,"h":290.94,"l":290.58,"n":433,"o":290.72,"t":"2026-10-09T18:50:00Z","v":7949,"vw":290.750408},{"c":291.06,"h":291.185,"l":290.83,"n":430,"o":290.83,"t":"2026-10-09T18:55:00Z","v":8033,"vw":291.001015},{"c":291.37,"h":291.37,"l":291.105,"n":462,"o":291.19,"t":"2026-10-09T19:00:00Z","v":8148,"vw":291.249195},{"c":291.205,"h":291.47,"l":291.205,"n":407,"o":291.375,"t":"2026-10-09T19:05:00Z","v":5857,"vw":291.378232},{"c":291.38,"h":291.6799,"l":291.19,"n":364,"o":291.34,"t":"2026-10-09T19:10:00Z","v":5860,"vw":291.401687},{"c":291.31,"h":291.63,"l":291.26,"n":499,"o":291.48,"t":"2026-10-09T19:15:00Z","v":13043,"vw":291.369679},{"c":291.66,"h":291.6899,"l":291.32,"n":487,"o":291.4,"t":"2026-10-09T19:20:00Z","v":10814,"vw":291.437566},{"c":291.1,"h":291.69,"l":290.82,"n":849,"o":291.66,"t":"2026-10-09T19:25:00Z","v":18885,"vw":291.128709},{"c":290.64,"h":291.14,"l":290.605,"n":504,"o":291.01,"t":"2026-10-09T19:30:00Z","v":13839,"vw":290.756547},{"c":291.23,"h":291.395,"l":290.6,"n":604,"o":290.77,"t":"2026-10-09T19:35:00Z","v":12437,"vw":290.824352},{"c":290.9,"h":291.395,"l":290.9,"n":677,"o":291.395,"t":"2026-10-09T19:40:00Z","v":12331,"vw":291.197945},{"c":291.23,"h":291.415,"l":290.86,"n":1143,"o":290.99,"t":"2026-10-09T19:45:00Z","v":31287,"vw":291.093177},{"c":291.66,"h":291.72,"l":291.19,"n":1020,"o":291.28,"t":"2026-10-09T19:50:00Z","v":25847,"vw":291.39162},{"c":291.71,"h":292.38,"l":291.55,"n":5291,"o":291.66,"t":"2026-10-09T19:55:00Z","v":132078,"vw":292.022404},{"c":291.71,"h":291.71,"l":291.71,"n":81,"o":291.71,"t":"2026-10-09T20:00:00Z","v":285026,"vw":291.71},{"c":292.99,"h":292.99,"l":291.31,"n":13,"o":291.31,"t":"2026-10-09T20:05:00Z","v":378,"vw":292.24},{"c":291.69,"h":291.69,"l":291.69,"n":1,"o":291.69,"t":"2026-10-09T20:25:00Z","v":50,"vw":291.69},{"c":291.75,"h":291.75,"l":291.75,"n":1,"o":291.75,"t":"2026-10-09T20:50:00Z","v":50,"vw":291.75},{"c":291.76,"h":291.76,"l":291.76,"n":19,"o":291.76,"t":"2026-10-12T12:45:00Z","v":188,"vw":291.76},{"c":291.55,"h":291.55,"l":291.55,"n":14,"o":291.55,"t":"2026-10-12T13:05:00Z","v":307,"vw":291.55},{"c":291,"h":291,"l":291,"n":1,"o":291,"t":"2026-10-12T13:25:00Z","v":130,"vw":291},{"c":292.84,"h":293.3899,"l":291.56,"n":504,"o":292.72,"t":"2026-10-12T13:30:00Z","v":16985,"vw":292.700053},{"c":291.95,"h":293.39,"l":291.95,"n":258,"o":293.02,"t":"2026-10-12T13:35:00Z","v":6034,"vw":292.786714},{"c":292.34,"h":292.81,"l":291.75,"n":369,"o":292.22,"t":"2026-10-12T13:40:00Z","v":7730,"vw":292.374162},{"c":291.22,"h":292.32,"l":291.22,"n":391,"o":292.26,"t":"2026-10-12T13:45:00Z","v":9311,"vw":291.851566},{"c":291.764,"h":291.98,"l":291.26,"n":318,"o":291.36,"t":"2026-10-12T13:50:00Z","v":6192,"vw":291.508833},{"c":291.97,"h":292.07,"l":291.5106,"n":193,"o":291.765,"t":"2026-10-12T13:55:00Z","v":4177,"vw":291.757757},{"c":291.725,"h":292.51,"l":291.55,"n":310,"o":292.2,"t":"2026-10-12T14:00:00Z","v":5931,"vw":292.102185},{"c":292.055,"h":292.13,"l":291.84,"n":287,"o":291.84,"t":"2026-10-12T14:05:00Z","v":4243,"vw":292.004231},{"c":292.52,"h":293.15,"l":292.05,"n":506,"o":292.09,"t":"2026-10-12T14:10:00Z","v":12062,"vw":292.43056},{"c":291.37,"h":292.55,"l":291.24,"n":469,"o":292.54,"t":"2026-10-12T14:15:00Z","v":9223,"vw":291.655691},{"c":290.88,"h":291.48,"l":290.88,"n":467,"o":291.41,"t":"2026-10-12T14:20:00Z","v":10666,"vw":291.087134},{"c":291.26,"h":291.39,"l":290.67,"n":713,"o":290.86,"t":"2026-10-12T14:25:00Z","v":14028,"vw":290.981857},{"c":291.3225,"h":291.47,"l":291.14,"n":460,"o":291.14,"t":"2026-10-12T14:30:00Z","v":8151,"vw":291.315857},{"c":290.615,"h":291.305,"l":290.47,"n":451,"o":291.305,"t":"2026-10-12T14:35:00Z","v":7807,"vw":290.881337},{"c":290.31,"h":290.77,"l":290.27,"n":485,"o":290.615,"t":"2026-10-12T14:40:00Z","v":7444,"vw":290.578745},{"c":289.97,"h":290.41,"l":289.95,"n":646,"o":290.31,"t":"2026-10-12T14:45:00Z","v":14680,"vw":290.138624},{"c":290.42,"h":290.45,"l":289.94,"n":553,"o":290,"t":"2026-10-12T14:50:00Z","v":11104,"vw":290.154781},{"c":290.61,"h":290.72,"l":290.3,"n":494,"o":290.395,"t":"2026-10-12T14:55:00Z","v":10420,"vw":290.529932},{"c":290.54,"h":290.74,"l":290.34,"n":315,"o":290.6245,"t":"2026-10-12T15:00:00Z","v":5232,"vw":290.496012},{"c":290.57,"h":290.64,"l":290.33,"n":316,"o":290.48,"t":"2026-10-12T15:05:00Z","v":5130,"vw":290.498517},{"c":290.23,"h":290.53,"l":290.1771,"n":419,"o":290.49,"t":"2026-10-12T15:10:00Z","v":6107,"vw":290.381232},{"c":289.79,"h":290.235,"l":289.7822,"n":402,"o":290.2,"t":"2026-10-12T15:15:00Z","v":6743,"vw":289.975053},{"c":289.845,"h":289.95,"l":289.65,"n":361,"o":289.77,"t":"2026-10-12T15:20:00Z","v":5415,"vw":289.855542},{"c":290.17,"h":290.22,"l":289.63,"n":498,"o":289.845,"t":"2026-10-12T15:25:00Z","v":8234,"vw":289.943485},{"c":290.635,"h":290.635,"l":290.2,"n":313,"o":290.2,"t":"2026-10-12T15:30:00Z","v":5507,"vw":290.417379},{"c":290.54,"h":290.71,"l":290.49,"n":388,"o":290.57,"t":"2026-10-12T15:35:00Z","v":6080,"vw":290.591262},{"c":290.475,"h":290.69,"l":290.475,"n":283,"o":290.55,"t":"2026-10-12T15:40:00Z","v":7645,"vw":290.575386},{"c":290.43,"h":290.7,"l":290.34,"n":352,"o":290.485,"t":"2026-10-12T15:45:00Z","v":10921,"vw":290.541544},{"c":290.39,"h":290.52,"l":290.32,"n":372,"o":290.44,"t":"2026-10-12T15:50:00Z","v":6504,"vw":290.410832},{"c":290.45,"h":290.45,"l":290.08,"n":421,"o":290.28,"t":"2026-10-12T15:55:00Z","v":10547,"vw":290.25979},{"c":290.535,"h":290.68,"l":290.38,"n":314,"o":290.52,"t":"2026-10-12T16:00:00Z","v":4971,"vw":290.525726},{"c":290.44,"h":290.615,"l":290.44,"n":272,"o":290.52,"t":"2026-10-12T16:05:00Z","v":6163,"vw":290.490096},{"c":290.19,"h":290.44,"l":290.155,"n":290,"o":290.44,"t":"2026-10-12T16:10:00Z","v":3742,"vw":290.296728},{"c":290.23,"h":290.44,"l":290.095,"n":318,"o":290.095,"t":"2026-10-12T16:15:00Z","v":5883,"vw":290.315439},{"c":290.09,"h":290.345,"l":290.07,"n":239,"o":290.2,"t":"2026-10-12T16:20:00Z","v":3989,"vw":290.189792},{"c":290.195,"h":290.195,"l":289.95,"n":344,"o":290.09,"t":"2026-10-12T16:25:00Z","v":5728,"vw":290.05952},{"c":290.23,"h":290.28,"l":290.02,"n":245,"o":290.185,"t":"2026-10-12T16:30:00Z","v":4011,"vw":290.170255},{"c":290.24,"h":290.32,"l":290.19,"n":174,"o":290.2,"t":"2026-10-12T16:35:00Z","v":2467,"vw":290.251321},{"c":290.17,"h":290.34,"l":290.15,"n":223,"o":290.24,"t":"2026-10-12T16:40:00Z","v":3453,"vw":290.255714},{"c":290.28,"h":290.44,"l":290.17,"n":243,"o":290.22,"t":"2026-10-12T16:45:00Z","v":3818,"vw":290.308198},{"c":290.12,"h":290.415,"l":290.12,"n":234,"o":290.3188,"t":"2026-10-12T16:50:00Z","v":3379,"vw":290.278671},{"c":290.46,"h":290.49,"l":290.13,"n":298,"o":290.2,"t":"2026-10-12T16:55:00Z","v":5171,"vw":290.29821},{"c":290.6,"h":290.62,"l":290.43,"n":256,"o":290.47,"t":"2026-10-12T17:00:00Z","v":3207,"vw":290.492432},{"c":290.505,"h":290.58,"l":290.39,"n":267,"o":290.525,"t":"2026-10-12T17:05:00Z","v":4380,"vw":290.475254},{"c":290.42,"h":290.59,"l":290.3193,"n":292,"o":290.58,"t":"2026-10-12T17:10:00Z","v":3410,"vw":290.442846},{"c":290.32,"h":290.5201,"l":290.25,"n":341,"o":290.4,"t":"2026-10-12T17:15:00Z","v":5763,"vw":290.390045},{"c":290.36,"h":290.46,"l":290.2,"n":285,"o":290.3301,"t":"2026-10-12T17:20:00Z","v":6727,"vw":290.401044},{"c":290.635,"h":290.66,"l":290.3,"n":263,"o":290.31,"t":"2026-10-12T17:25:00Z","v":3567,"vw":290.498236},{"c":290.395,"h":290.69,"l":290.3,"n":247,"o":290.65,"t":"2026-10-12T17:30:00Z","v":5091,"vw":290.538376},{"c":290.31,"h":290.47,"l":290.26,"n":228,"o":290.305,"t":"2026-10-12T17:35:00Z","v":3773,"vw":290.358339},{"c":290.11,"h":290.42,"l":290.11,"n":293,"o":290.29,"t":"2026-10-12T17:40:00Z","v":3272,"vw":290.282679},{"c":290.45,"h":290.45,"l":290.18,"n":204,"o":290.225,"t":"2026-10-12T17:45:00Z","v":3800,"vw":290.303675},{"c":290.335,"h":290.51,"l":290.32,"n":246,"o":290.425,"t":"2026-10-12T17:50:00Z","v":2707,"vw":290.428723},{"c":290.695,"h":290.695,"l":290.325,"n":257,"o":290.325,"t":"2026-10-12T17:55:00Z","v":3760,"vw":290.479356},{"c":290.95,"h":291.14,"l":290.62,"n":312,"o":290.62,"t":"2026-10-12T18:00:00Z","v":5665,"vw":290.953255},{"c":291.06,"h":291.1553,"l":290.94,"n":279,"o":290.955,"t":"2026-10-12T18:05:00Z","v":6108,"vw":291.047967},{"c":290.996,"h":291.09,"l":290.87,"n":177,"o":291.045,"t":"2026-10-12T18:10:00Z","v":3360,"vw":290.980104},{"c":291.1,"h":291.12,"l":290.9,"n":183,"o":290.985,"t":"2026-10-12T18:15:00Z","v":3139,"vw":291.01959},{"c":291.08,"h":291.18,"l":290.99,"n":175,"o":291.13,"t":"2026-10-12T18:20:00Z","v":3616,"vw":291.07883},{"c":290.79,"h":291.2,"l":290.79,"n":233,"o":291.2,"t":"2026-10-12T18:25:00Z","v":5449,"vw":291.061779},{"c":290.89,"h":291.07,"l":290.86,"n":290,"o":290.96,"t":"2026-10-12T18:30:00Z","v":8504,"vw":290.969196},{"c":290.915,"h":290.98,"l":290.82,"n":216,"o":290.9258,"t":"2026-10-12T18:35:00Z","v":3159,"vw":290.906735},{"c":290.735,"h":290.9699,"l":290.72,"n":289,"o":290.92,"t":"2026-10-12T18:40:00Z","v":4693,"vw":290.824986},{"c":290.62,"h":290.81,"l":290.615,"n":264,"o":290.7375,"t":"2026-10-12T18:45:00Z","v":3446,"vw":290.69909},{"c":290.545,"h":290.67,"l":290.29,"n":594,"o":290.6476,"t":"2026-10-12T18:50:00Z","v":18430,"vw":290.45526},{"c":290.6,"h":290.67,"l":290.53,"n":317,"o":290.53,"t":"2026-10-12T18:55:00Z","v":4956,"vw":290.608823},{"c":290.36,"h":290.578,"l":290.36,"n":348,"o":290.57,"t":"2026-10-12T19:00:00Z","v":5560,"vw":290.491272},{"c":290.7,"h":290.7,"l":290.42,"n":334,"o":290.42,"t":"2026-10-12T19:05:00Z","v":7851,"vw":290.56859},{"c":290.7,"h":290.845,"l":290.65,"n":380,"o":290.74,"t":"2026-10-12T19:10:00Z","v":4845,"vw":290.772521},{"c":290.405,"h":290.8052,"l":290.35,"n":391,"o":290.8052,"t":"2026-10-12T19:15:00Z","v":6052,"vw":290.555028},{"c":290.63,"h":290.63,"l":290.35,"n":415,"o":290.3713,"t":"2026-10-12T19:20:00Z","v":9903,"vw":290.456671},{"c":290.46,"h":290.685,"l":290.415,"n":363,"o":290.65,"t":"2026-10-12T19:25:00Z","v":7795,"vw":290.567197},{"c":290.75,"h":290.75,"l":290.39,"n":396,"o":290.46,"t":"2026-10-12T19:30:00Z","v":7433,"vw":290.535184},{"c":290.84,"h":290.9445,"l":290.66,"n":474,"o":290.69,"t":"2026-10-12T19:35:00Z","v":9303,"vw":290.803918},{"c":291.06,"h":291.06,"l":290.82,"n":419,"o":290.85,"t":"2026-10-12T19:40:00Z","v":7526,"vw":290.961837},{"c":291.16,"h":291.16,"l":290.9,"n":671,"o":291.07,"t":"2026-10-12T19:45:00Z","v":12840,"vw":291.05071},{"c":291.77,"h":291.88,"l":291.14,"n":883,"o":291.22,"t":"2026-10-12T19:50:00Z","v":20731,"vw":291.562768},{"c":292.23,"h":292.36,"l":291.71,"n":2857,"o":291.77,"t":"2026-10-12T19:55:00Z","v":68828,"vw":292.133748},{"c":291.94,"h":292.23,"l":291.91,"n":96,"o":292.23,"t":"2026-10-12T20:00:00Z","v":175405,"vw":292.229765},{"c":292.2,"h":292.2,"l":292.2,"n":1,"o":292.2,"t":"2026-10-12T20:30:00Z","v":42,"vw":292.2},{"c":291.5,"h":291.6,"l":291.5,"n":6,"o":291.6,"t":"2026-10-12T21:15:00Z","v":200,"vw":291.535294},{"c":291.8,"h":291.8,"l":291.8,"n":4,"o":291.8,"t":"2026-10-12T23:00:00Z","v":57,"vw":291.8},{"c":291.7704,"h":291.7704,"l":291.7704,"n":1,"o":291.7704,"t":"2026-10-12T23:10:00Z","v":43,"vw":291.7704},{"c":291.7858,"h":291.7858,"l":291.7858,"n":4,"o":291.7858,"t":"2026-10-12T23:35:00Z","v":201,"vw":291.7858},{"c":292.65,"h":292.65,"l":292.65,"n":15,"o":292.65,"t":"2026-10-13T09:55:00Z","v":100,"vw":292.65},{"c":292.7,"h":292.7,"l":292.7,"n":1,"o":292.7,"t":"2026-10-13T11:05:00Z","v":500,"vw":292.7},{"c":293.5,"h":293.5,"l":293.5,"n":2,"o":293.5,"t":"2026-10-13T12:15:00Z","v":200,"vw":293.5},{"c":293.5,"h":293.5,"l":293,"n":25,"o":293,"t":"2026-10-13T12:25:00Z","v":388,"vw":293.260417},{"c":292.49,"h":292.49,"l":292.49,"n":7,"o":292.49,"t":"2026-10-13T13:00:00Z","v":200,"vw":292.49},{"c":293,"h":293,"l":293,"n":2,"o":293,"t":"2026-10-13T13:20:00Z","v":80,"vw":293},{"c":293.575,"h":293.94,"l":292.765,"n":393,"o":293.21,"t":"2026-10-13T13:30:00Z","v":18448,"vw":293.334033},{"c":291.765,"h":294.29,"l":291.765,"n":460,"o":293.68,"t":"2026-10-13T13:35:00Z","v":12083,"vw":293.302222},{"c":291.8775,"h":292.19,"l":291.57,"n":265,"o":291.57,"t":"2026-10-13T13:40:00Z","v":6455,"vw":291.860787},{"c":291.33,"h":292.01,"l":291.22,"n":289,"o":291.875,"t":"2026-10-13T13:45:00Z","v":6020,"vw":291.62093},{"c":291.24,"h":291.98,"l":291.23,"n":352,"o":291.45,"t":"2026-10-13T13:50:00Z","v":11160,"vw":291.659272},{"c":291.335,"h":291.56,"l":291.055,"n":233,"o":291.36,"t":"2026-10-13T13:55:00Z","v":4452,"vw":291.278515},{"c":291.045,"h":291.52,"l":290.735,"n":404,"o":291.33,"t":"2026-10-13T14:00:00Z","v":10638,"vw":291.185313},{"c":291.11,"h":291.46,"l":290.99,"n":481,"o":291.045,"t":"2026-10-13T14:05:00Z","v":12051,"vw":291.161392},{"c":291.26,"h":291.26,"l":290.7108,"n":486,"o":291.11,"t":"2026-10-13T14:10:00Z","v":11480,"vw":291.023664},{"c":291.485,"h":291.7184,"l":290.94,"n":346,"o":291.05,"t":"2026-10-13T14:15:00Z","v":8556,"vw":291.233264},{"c":291.72,"h":291.91,"l":291.4,"n":412,"o":291.55,"t":"2026-10-13T14:20:00Z","v":12559,"vw":291.731146},{"c":291.69,"h":291.87,"l":291.595,"n":420,"o":291.86,"t":"2026-10-13T14:25:00Z","v":7871,"vw":291.746158},{"c":291.0175,"h":291.73,"l":290.93,"n":343,"o":291.64,"t":"2026-10-13T14:30:00Z","v":6111,"vw":291.226751},{"c":291.315,"h":291.49,"l":290.9805,"n":336,"o":291.065,"t":"2026-10-13T14:35:00Z","v":5413,"vw":291.235069},{"c":291.21,"h":291.41,"l":291.2,"n":278,"o":291.37,"t":"2026-10-13T14:40:00Z","v":4770,"vw":291.285617},{"c":291.14,"h":291.51,"l":291.14,"n":401,"o":291.1946,"t":"2026-10-13T14:45:00Z","v":7225,"vw":291.294342},{"c":290.63,"h":291.24,"l":290.45,"n":506,"o":291.06,"t":"2026-10-13T14:50:00Z","v":11052,"vw":290.831131},{"c":290.95,"h":291.025,"l":290.54,"n":257,"o":290.58,"t":"2026-10-13T14:55:00Z","v":4785,"vw":290.750985},{"c":290.605,"h":290.85,"l":290.445,"n":385,"o":290.85,"t":"2026-10-13T15:00:00Z","v":7100,"vw":290.574301},{"c":290.66,"h":290.86,"l":290.5,"n":305,"o":290.67,"t":"2026-10-13T15:05:00Z","v":5686,"vw":290.598728},{"c":290.19,"h":290.595,"l":290.1802,"n":333,"o":290.595,"t":"2026-10-13T15:10:00Z","v":5534,"vw":290.383568},{"c":290.52,"h":290.65,"l":290.21,"n":302,"o":290.245,"t":"2026-10-13T15:15:00Z","v":4969,"vw":290.488602},{"c":289.94,"h":290.72,"l":289.94,"n":495,"o":290.515,"t":"2026-10-13T15:20:00Z","v":10763,"vw":290.405061},{"c":289.23,"h":289.83,"l":289.23,"n":545,"o":289.82,"t":"2026-10-13T15:25:00Z","v":8610,"vw":289.421721},{"c":289.2,"h":289.49,"l":288.91,"n":584,"o":289.055,"t":"2026-10-13T15:30:00Z","v":9453,"vw":289.135173},{"c":289.4,"h":289.47,"l":289.04,"n":405,"o":289.1,"t":"2026-10-13T15:35:00Z","v":6717,"vw":289.326712},{"c":289.4516,"h":289.78,"l":289.4,"n":460,"o":289.4175,"t":"2026-10-13T15:40:00Z","v":9323,"vw":289.569036},{"c":289.595,"h":289.65,"l":289.4,"n":323,"o":289.61,"t":"2026-10-13T15:45:00Z","v":4893,"vw":289.563267},{"c":289.681,"h":289.81,"l":289.42,"n":269,"o":289.58,"t":"2026-10-13T15:50:00Z","v":3942,"vw":289.650154},{"c":289.815,"h":289.87,"l":289.65,"n":254,"o":289.68,"t":"2026-10-13T15:55:00Z","v":3871,"vw":289.781074},{"c":289.35,"h":289.88,"l":289.275,"n":399,"o":289.78,"t":"2026-10-13T16:00:00Z","v":6522,"vw":289.635042},{"c":289.02,"h":289.41,"l":288.875,"n":404,"o":289.35,"t":"2026-10-13T16:05:00Z","v":9783,"vw":289.099377},{"c":289.35,"h":289.35,"l":288.67,"n":410,"o":289.07,"t":"2026-10-13T16:10:00Z","v":6869,"vw":288.984824},{"c":289.2775,"h":289.435,"l":289.17,"n":292,"o":289.425,"t":"2026-10-13T16:15:00Z","v":6409,"vw":289.288818},{"c":289.32,"h":289.42,"l":289.03,"n":371,"o":289.26,"t":"2026-10-13T16:20:00Z","v":13149,"vw":289.147743},{"c":289.21,"h":289.3166,"l":289.08,"n":292,"o":289.24,"t":"2026-10-13T16:25:00Z","v":4174,"vw":289.191432},{"c":289.2,"h":289.3,"l":289.12,"n":291,"o":289.29,"t":"2026-10-13T16:30:00Z","v":4720,"vw":289.213005},{"c":289.35,"h":289.39,"l":289.13,"n":321,"o":289.205,"t":"2026-10-13T16:35:00Z","v":6838,"vw":289.262441},{"c":289.435,"h":289.4925,"l":289.3,"n":290,"o":289.34,"t":"2026-10-13T16:40:00Z","v":4210,"vw":289.389192},{"c":289.235,"h":289.445,"l":289,"n":375,"o":289.43,"t":"2026-10-13T16:45:00Z","v":4687,"vw":289.220925},{"c":289.47,"h":289.47,"l":289.21,"n":351,"o":289.31,"t":"2026-10-13T16:50:00Z","v":6008,"vw":289.372119},{"c":289.43,"h":289.56,"l":289.3,"n":366,"o":289.42,"t":"2026-10-13T16:55:00Z","v":4841,"vw":289.431478},{"c":289.2,"h":289.42,"l":289.18,"n":303,"o":289.42,"t":"2026-10-13T17:00:00Z","v":4433,"vw":289.294299},{"c":289.28,"h":289.28,"l":288.96,"n":299,"o":289.18,"t":"2026-10-13T17:05:00Z","v":5219,"vw":289.063885},{"c":289.3,"h":289.41,"l":289.19,"n":232,"o":289.19,"t":"2026-10-13T17:10:00Z","v":3389,"vw":289.304186},{"c":289.41,"h":289.52,"l":289.32,"n":255,"o":289.35,"t":"2026-10-13T17:15:00Z","v":3820,"vw":289.419598},{"c":289.43,"h":289.48,"l":289.27,"n":276,"o":289.41,"t":"2026-10-13T17:20:00Z","v":4418,"vw":289.39132},{"c":289.54,"h":289.56,"l":289.27,"n":321,"o":289.52,"t":"2026-10-13T17:25:00Z","v":5771,"vw":289.420024},{"c":289.535,"h":289.6195,"l":289.33,"n":422,"o":289.6195,"t":"2026-10-13T17:30:00Z","v":9662,"vw":289.491865},{"c":290.125,"h":290.125,"l":289.44,"n":349,"o":289.46,"t":"2026-10-13T17:35:00Z","v":6401,"vw":289.740866},{"c":290.045,"h":290.1,"l":289.88,"n":327,"o":290.03,"t":"2026-10-13T17:40:00Z","v":10309,"vw":290.001384},{"c":289.885,"h":290.0795,"l":289.79,"n":303,"o":290.05,"t":"2026-10-13T17:45:00Z","v":5237,"vw":289.887087},{"c":289.6987,"h":289.865,"l":289.645,"n":246,"o":289.8177,"t":"2026-10-13T17:50:00Z","v":4343,"vw":289.795613},{"c":289.75,"h":289.88,"l":289.67,"n":269,"o":289.71,"t":"2026-10-13T17:55:00Z","v":4792,"vw":289.798394},{"c":290.365,"h":290.3899,"l":289.76,"n":356,"o":289.8,"t":"2026-10-13T18:00:00Z","v":8221,"vw":290.118391},{"c":290.76,"h":290.985,"l":290.37,"n":361,"o":290.37,"t":"2026-10-13T18:05:00Z","v":6283,"vw":290.725385},{"c":290.82,"h":290.95,"l":290.63,"n":265,"o":290.71,"t":"2026-10-13T18:10:00Z","v":4761,"vw":290.759469},{"c":290.7,"h":290.92,"l":290.6,"n":278,"o":290.865,"t":"2026-10-13T18:15:00Z","v":5861,"vw":290.776086},{"c":290.845,"h":290.91,"l":290.76,"n":221,"o":290.78,"t":"2026-10-13T18:20:00Z","v":3664,"vw":290.827237},{"c":291.025,"h":291.05,"l":290.79,"n":324,"o":290.79,"t":"2026-10-13T18:25:00Z","v":5384,"vw":290.923276},{"c":291.01,"h":291.1275,"l":290.88,"n":236,"o":291.04,"t":"2026-10-13T18:30:00Z","v":4205,"vw":291.006317},{"c":291.13,"h":291.13,"l":290.93,"n":204,"o":290.93,"t":"2026-10-13T18:35:00Z","v":4900,"vw":291.034743},{"c":291.06,"h":291.2299,"l":291.03,"n":219,"o":291.14,"t":"2026-10-13T18:40:00Z","v":3556,"vw":291.14321},{"c":290.78,"h":291.1,"l":290.75,"n":302,"o":291.075,"t":"2026-10-13T18:45:00Z","v":3998,"vw":291.012298},{"c":290.95,"h":290.98,"l":290.72,"n":296,"o":290.78,"t":"2026-10-13T18:50:00Z","v":6205,"vw":290.87911},{"c":291.35,"h":291.455,"l":290.915,"n":336,"o":290.915,"t":"2026-10-13T18:55:00Z","v":5931,"vw":291.21345},{"c":291.12,"h":291.37,"l":290.89,"n":390,"o":291.37,"t":"2026-10-13T19:00:00Z","v":7104,"vw":291.139636},{"c":291.485,"h":291.485,"l":291.1401,"n":353,"o":291.16,"t":"2026-10-13T19:05:00Z","v":5694,"vw":291.248706},{"c":291.42,"h":291.51,"l":291.32,"n":325,"o":291.49,"t":"2026-10-13T19:10:00Z","v":5640,"vw":291.398627},{"c":291.29,"h":291.45,"l":291.18,"n":400,"o":291.44,"t":"2026-10-13T19:15:00Z","v":7161,"vw":291.306292},{"c":291,"h":291.26,"l":290.81,"n":429,"o":291.26,"t":"2026-10-13T19:20:00Z","v":7397,"vw":290.990835},{"c":291.15,"h":291.15,"l":290.91,"n":452,"o":290.9922,"t":"2026-10-13T19:25:00Z","v":9210,"vw":291.011008},{"c":290.9921,"h":291.15,"l":290.89,"n":491,"o":291.15,"t":"2026-10-13T19:30:00Z","v":10601,"vw":290.981918},{"c":291.15,"h":291.2199,"l":290.91,"n":407,"o":291.03,"t":"2026-10-13T19:35:00Z","v":9431,"vw":291.032477},{"c":291.11,"h":291.46,"l":290.94,"n":774,"o":291.1,"t":"2026-10-13T19:40:00Z","v":17485,"vw":291.198259},{"c":290.81,"h":291.06,"l":290.81,"n":593,"o":291.05,"t":"2026-10-13T19:45:00Z","v":14686,"vw":290.914197},{"c":290.31,"h":290.84,"l":290.18,"n":1121,"o":290.77,"t":"2026-10-13T19:50:00Z","v":30331,"vw":290.424181},{"c":290.59,"h":290.59,"l":290.02,"n":3361,"o":290.28,"t":"2026-10-13T19:55:00Z","v":80955,"vw":290.289771},{"c":291,"h":291,"l":290.52,"n":129,"o":290.52,"t":"2026-10-13T20:00:00Z","v":228219,"vw":290.589694},{"c":289,"h":289,"l":289,"n":8,"o":289,"t":"2026-10-13T20:15:00Z","v":260,"vw":289},{"c":289.12,"h":289.12,"l":289.12,"n":1,"o":289.12,"t":"2026-10-14T11:20:00Z","v":249,"vw":289.12},{"c":291.02,"h":291.02,"l":291.02,"n":1,"o":291.02,"t":"2026-10-14T12:20:00Z","v":50,"vw":291.02},{"c":289.58,"h":289.58,"l":289.58,"n":4,"o":289.58,"t":"2026-10-14T12:45:00Z","v":70,"vw":289.58},{"c":289.6,"h":289.6,"l":289.6,"n":4,"o":289.6,"t":"2026-10-14T12:55:00Z","v":88,"vw":289.6},{"c":289.1,"h":289.1,"l":289.1,"n":7,"o":289.1,"t":"2026-10-14T13:00:00Z","v":169,"vw":289.1},{"c":288.81,"h":288.81,"l":288.81,"n":1,"o":288.81,"t":"2026-10-14T13:10:00Z","v":100,"vw":288.81},{"c":289.516,"h":289.516,"l":288.8,"n":7,"o":288.8,"t":"2026-10-14T13:20:00Z","v":177,"vw":289.277333},{"c":288.39,"h":288.82,"l":288.21,"n":14,"o":288.82,"t":"2026-10-14T13:25:00Z","v":565,"vw":288.556034},{"c":291.52,"h":291.72,"l":290,"n":313,"o":290.03,"t":"2026-10-14T13:30:00Z","v":18737,"vw":290.284915},{"c":291.58,"h":292.5,"l":291.52,"n":316,"o":291.52,"t":"2026-10-14T13:35:00Z","v":5883,"vw":292.064868},{"c":290.48,"h":291.9103,"l":290.48,"n":176,"o":291.9103,"t":"2026-10-14T13:40:00Z","v":5223,"vw":290.956677},{"c":290.43,"h":290.87,"l":290.08,"n":291,"o":290.45,"t":"2026-10-14T13:45:00Z","v":7511,"vw":290.580681},{"c":290.1,"h":290.79,"l":290.045,"n":243,"o":290.44,"t":"2026-10-14T13:50:00Z","v":5817,"vw":290.481887},{"c":289.225,"h":289.995,"l":289.225,"n":285,"o":289.995,"t":"2026-10-14T13:55:00Z","v":4640,"vw":289.38343},{"c":288.93,"h":289.4,"l":288.93,"n":397,"o":289.27,"t":"2026-10-14T14:00:00Z","v":7430,"vw":289.189093},{"c":288.9125,"h":289.73,"l":288.77,"n":421,"o":289.24,"t":"2026-10-14T14:05:00Z","v":9261,"vw":289.223596},{"c":288.69,"h":289.08,"l":288.69,"n":406,"o":288.94,"t":"2026-10-14T14:10:00Z","v":8152,"vw":288.930177},{"c":289.07,"h":289.16,"l":288.655,"n":354,"o":288.715,"t":"2026-10-14T14:15:00Z","v":6468,"vw":288.91842},{"c":288.72,"h":289.715,"l":288.69,"n":454,"o":289.1,"t":"2026-10-14T14:20:00Z","v":7316,"vw":289.217585},{"c":288.57,"h":288.84,"l":288.39,"n":468,"o":288.675,"t":"2026-10-14T14:25:00Z","v":10302,"vw":288.601698},{"c":288.78,"h":288.95,"l":288.63,"n":322,"o":288.63,"t":"2026-10-14T14:30:00Z","v":4993,"vw":288.782772},{"c":288.26,"h":289,"l":288.26,"n":528,"o":288.75,"t":"2026-10-14T14:35:00Z","v":9044,"vw":288.762209},{"c":288.48,"h":288.675,"l":288.31,"n":271,"o":288.46,"t":"2026-10-14T14:40:00Z","v":6002,"vw":288.526592},{"c":288.15,"h":288.25,"l":287.44,"n":578,"o":288.25,"t":"2026-10-14T14:45:00Z","v":12816,"vw":287.776085},{"c":287.37,"h":288.4,"l":287.37,"n":380,"o":288.215,"t":"2026-10-14T14:50:00Z","v":8008,"vw":287.983266},{"c":286.8,"h":287.52,"l":286.8,"n":606,"o":287.345,"t":"2026-10-14T14:55:00Z","v":14334,"vw":287.07681},{"c":286.905,"h":287.18,"l":286.8,"n":485,"o":286.8,"t":"2026-10-14T15:00:00Z","v":13054,"vw":287.013561},{"c":286.62,"h":287.11,"l":286.52,"n":414,"o":286.975,"t":"2026-10-14T15:05:00Z","v":8176,"vw":286.879241},{"c":286.99,"h":287.14,"l":286.38,"n":634,"o":286.51,"t":"2026-10-14T15:10:00Z","v":15851,"vw":286.679995},{"c":287.005,"h":287.17,"l":286.89,"n":336,"o":287.065,"t":"2026-10-14T15:15:00Z","v":5257,"vw":287.044212},{"c":287,"h":287.09,"l":286.77,"n":344,"o":287,"t":"2026-10-14T15:20:00Z","v":6022,"vw":286.919719},{"c":287.38,"h":287.38,"l":286.78,"n":401,"o":286.995,"t":"2026-10-14T15:25:00Z","v":6559,"vw":287.071764},{"c":287.75,"h":287.87,"l":287.34,"n":350,"o":287.35,"t":"2026-10-14T15:30:00Z","v":6467,"vw":287.566112},{"c":288.295,"h":288.295,"l":287.48,"n":427,"o":287.7194,"t":"2026-10-14T15:35:00Z","v":6604,"vw":288.003528},{"c":288.03,"h":288.295,"l":287.86,"n":379,"o":288.29,"t":"2026-10-14T15:40:00Z","v":5197,"vw":288.044694},{"c":287.9879,"h":288.39,"l":287.9879,"n":503,"o":288.01,"t":"2026-10-14T15:45:00Z","v":9957,"vw":288.238409},{"c":288.135,"h":288.26,"l":287.99,"n":338,"o":288.085,"t":"2026-10-14T15:50:00Z","v":4856,"vw":288.110335},{"c":288.12,"h":288.29,"l":287.94,"n":414,"o":288.13,"t":"2026-10-14T15:55:00Z","v":6729,"vw":288.119356},{"c":288.18,"h":288.26,"l":288,"n":407,"o":288.2,"t":"2026-10-14T16:00:00Z","v":6614,"vw":288.163696},{"c":288.59,"h":288.66,"l":287.905,"n":507,"o":288.165,"t":"2026-10-14T16:05:00Z","v":15142,"vw":288.340001},{"c":288.58,"h":288.755,"l":288.3,"n":452,"o":288.59,"t":"2026-10-14T16:10:00Z","v":10633,"vw":288.551736},{"c":287.94,"h":288.59,"l":287.94,"n":337,"o":288.58,"t":"2026-10-14T16:15:00Z","v":6705,"vw":288.279423},{"c":288.55,"h":288.55,"l":288.08,"n":347,"o":288.08,"t":"2026-10-14T16:20:00Z","v":7466,"vw":288.349977},{"c":288.51,"h":288.68,"l":288.465,"n":455,"o":288.475,"t":"2026-10-14T16:25:00Z","v":10513,"vw":288.548695},{"c":288.75,"h":289.5834,"l":288.42,"n":427,"o":288.54,"t":"2026-10-14T16:30:00Z","v":10560,"vw":289.007813},{"c":288.68,"h":288.8425,"l":288.58,"n":261,"o":288.58,"t":"2026-10-14T16:35:00Z","v":4460,"vw":288.71614},{"c":288.57,"h":288.79,"l":288.3201,"n":295,"o":288.69,"t":"2026-10-14T16:40:00Z","v":5004,"vw":288.531465},{"c":288.47,"h":288.7199,"l":288.47,"n":252,"o":288.57,"t":"2026-10-14T16:45:00Z","v":3625,"vw":288.573706},{"c":288.6784,"h":288.78,"l":288.48,"n":238,"o":288.48,"t":"2026-10-14T16:50:00Z","v":4494,"vw":288.621544},{"c":288.96,"h":289.035,"l":288.61,"n":315,"o":288.61,"t":"2026-10-14T16:55:00Z","v":3807,"vw":288.815855},{"c":288.68,"h":289.17,"l":288.67,"n":273,"o":289,"t":"2026-10-14T17:00:00Z","v":4365,"vw":288.926195},{"c":288.98,"h":289.05,"l":288.6136,"n":229,"o":288.6136,"t":"2026-10-14T17:05:00Z","v":3766,"vw":288.861123},{"c":288.91,"h":289.1899,"l":288.79,"n":265,"o":289.06,"t":"2026-10-14T17:10:00Z","v":4320,"vw":289.025625},{"c":289.26,"h":289.26,"l":288.8357,"n":291,"o":288.995,"t":"2026-10-14T17:15:00Z","v":4266,"vw":289.038936},{"c":289.095,"h":289.31,"l":289.09,"n":323,"o":289.28,"t":"2026-10-14T17:20:00Z","v":4971,"vw":289.195192},{"c":289.045,"h":289.42,"l":288.99,"n":355,"o":289.24,"t":"2026-10-14T17:25:00Z","v":6306,"vw":289.276849},{"c":289.2,"h":289.22,"l":288.9216,"n":440,"o":289.06,"t":"2026-10-14T17:30:00Z","v":6579,"vw":289.034867},{"c":288.93,"h":289.24,"l":288.9,"n":372,"o":289.1,"t":"2026-10-14T17:35:00Z","v":9557,"vw":289.079165},{"c":288.63,"h":288.89,"l":288.575,"n":286,"o":288.89,"t":"2026-10-14T17:40:00Z","v":4195,"vw":288.706529},{"c":288.48,"h":288.72,"l":288.48,"n":348,"o":288.5384,"t":"2026-10-14T17:45:00Z","v":6359,"vw":288.591496},{"c":288.705,"h":288.73,"l":288.37,"n":286,"o":288.41,"t":"2026-10-14T17:50:00Z","v":4475,"vw":288.523534},{"c":288.05,"h":288.685,"l":288.035,"n":423,"o":288.62,"t":"2026-10-14T17:55:00Z","v":13987,"vw":288.248998},{"c":288.32,"h":288.32,"l":287.92,"n":357,"o":288.15,"t":"2026-10-14T18:00:00Z","v":5646,"vw":288.167475},{"c":288.235,"h":288.59,"l":288.12,"n":359,"o":288.34,"t":"2026-10-14T18:05:00Z","v":5093,"vw":288.3538},{"c":288.48,"h":288.56,"l":288.2,"n":324,"o":288.24,"t":"2026-10-14T18:10:00Z","v":4088,"vw":288.362393},{"c":288.67,"h":288.71,"l":288.48,"n":279,"o":288.48,"t":"2026-10-14T18:15:00Z","v":4398,"vw":288.589005},{"c":288.93,"h":289.0423,"l":288.6109,"n":264,"o":288.67,"t":"2026-10-14T18:20:00Z","v":4022,"vw":288.919928},{"c":289.1,"h":289.1,"l":288.85,"n":368,"o":288.93,"t":"2026-10-14T18:25:00Z","v":5205,"vw":288.942201},{"c":289.455,"h":289.46,"l":289,"n":289,"o":289.13,"t":"2026-10-14T18:30:00Z","v":3717,"vw":289.159796},{"c":289.59,"h":289.59,"l":289.37,"n":327,"o":289.46,"t":"2026-10-14T18:35:00Z","v":6770,"vw":289.466228},{"c":289.945,"h":290.04,"l":289.59,"n":429,"o":289.65,"t":"2026-10-14T18:40:00Z","v":7112,"vw":289.789123},{"c":290.27,"h":290.33,"l":289.81,"n":411,"o":289.91,"t":"2026-10-14T18:45:00Z","v":6377,"vw":290.001427},{"c":290.39,"h":290.44,"l":290.19,"n":418,"o":290.295,"t":"2026-10-14T18:50:00Z","v":7221,"vw":290.30533},{"c":290.095,"h":290.49,"l":290.095,"n":429,"o":290.45,"t":"2026-10-14T18:55:00Z","v":7508,"vw":290.266761},{"c":290.4243,"h":290.45,"l":290.11,"n":356,"o":290.11,"t":"2026-10-14T19:00:00Z","v":11872,"vw":290.309251},{"c":290.69,"h":290.8022,"l":290.395,"n":437,"o":290.395,"t":"2026-10-14T19:05:00Z","v":7767,"vw":290.644764},{"c":290.19,"h":290.67,"l":290.17,"n":412,"o":290.65,"t":"2026-10-14T19:10:00Z","v":6326,"vw":290.39416},{"c":290.49,"h":290.55,"l":290.2863,"n":397,"o":290.3,"t":"2026-10-14T19:15:00Z","v":8160,"vw":290.409182},{"c":289.88,"h":290.605,"l":289.87,"n":582,"o":290.5,"t":"2026-10-14T19:20:00Z","v":10894,"vw":290.299658},{"c":290.045,"h":290.045,"l":289.74,"n":537,"o":289.935,"t":"2026-10-14T19:25:00Z","v":7766,"vw":289.890777},{"c":290.53,"h":290.79,"l":290.13,"n":779,"o":290.13,"t":"2026-10-14T19:30:00Z","v":15183,"vw":290.389087},{"c":290.54,"h":290.6,"l":290.33,"n":582,"o":290.575,"t":"2026-10-14T19:35:00Z","v":12587,"vw":290.435172},{"c":290.97,"h":291.06,"l":290.555,"n":832,"o":290.61,"t":"2026-10-14T19:40:00Z","v":19108,"vw":290.815609},{"c":290.46,"h":290.94,"l":290.38,"n":1022,"o":290.92,"t":"2026-10-14T19:45:00Z","v":22739,"vw":290.650413},{"c":290.83,"h":290.91,"l":290.465,"n":1249,"o":290.55,"t":"2026-10-14T19:50:00Z","v":31085,"vw":290.768268},{"c":291.22,"h":291.445,"l":290.53,"n":4978,"o":290.81,"t":"2026-10-14T19:55:00Z","v":124452,"vw":291.21097},{"c":291.28,"h":291.3,"l":291.28,"n":99,"o":291.28,"t":"2026-10-14T20:00:00Z","v":311874,"vw":291.280046},{"c":291,"h":291,"l":291,"n":1,"o":291,"t":"2026-10-14T21:55:00Z","v":40,"vw":291},{"c":292.3308,"h":292.3308,"l":292.3308,"n":1,"o":292.3308,"t":"2026-10-14T22:45:00Z","v":99,"vw":292.3308},{"c":290.71,"h":290.71,"l":290.71,"n":5,"o":290.71,"t":"2026-10-15T08:00:00Z","v":54,"vw":290.71},{"c":292,"h":292,"l":292,"n":2,"o":292,"t":"2026-10-15T08:10:00Z","v":93,"vw":292},{"c":292.3,"h":292.3,"l":292.3,"n":6,"o":292.3,"t":"2026-10-15T11:00:00Z","v":112,"vw":292.3},{"c":292.36,"h":292.36,"l":292.36,"n":2,"o":292.36,"t":"2026-10-15T11:30:00Z","v":201,"vw":292.36},{"c":292,"h":292,"l":292,"n":44,"o":292,"t":"2026-10-15T11:35:00Z","v":93,"vw":292},{"c":292.4,"h":292.4,"l":292.4,"n":3,"o":292.4,"t":"2026-10-15T12:15:00Z","v":101,"vw":292.4},{"c":291.12,"h":293.01,"l":291.12,"n":483,"o":292.4,"t":"2026-10-15T13:30:00Z","v":19453,"vw":292.316101},{"c":290.205,"h":291.535,"l":290.14,"n":298,"o":291.24,"t":"2026-10-15T13:35:00Z","v":7464,"vw":290.570982},{"c":290.065,"h":291.2,"l":289.66,"n":329,"o":290.37,"t":"2026-10-15T13:40:00Z","v":10571,"vw":290.195714},{"c":291.285,"h":291.58,"l":289.275,"n":434,"o":289.65,"t":"2026-10-15T13:45:00Z","v":9788,"vw":290.534231},{"c":291.36,"h":292,"l":291.27,"n":237,"o":291.45,"t":"2026-10-15T13:50:00Z","v":5278,"vw":291.65773},{"c":291.19,"h":291.63,"l":291.085,"n":275,"o":291.45,"t":"2026-10-15T13:55:00Z","v":4847,"vw":291.393075},{"c":292.31,"h":292.63,"l":290.95,"n":440,"o":291.19,"t":"2026-10-15T14:00:00Z","v":10689,"vw":291.9539},{"c":292.68,"h":292.89,"l":292.28,"n":358,"o":292.66,"t":"2026-10-15T14:05:00Z","v":8899,"vw":292.491573},{"c":293,"h":293.1199,"l":292.15,"n":438,"o":292.6,"t":"2026-10-15T14:10:00Z","v":11119,"vw":292.712511},{"c":291.81,"h":293,"l":291.78,"n":339,"o":292.88,"t":"2026-10-15T14:15:00Z","v":5366,"vw":292.525409},{"c":291.16,"h":291.875,"l":290.93,"n":327,"o":291.875,"t":"2026-10-15T14:20:00Z","v":5490,"vw":291.410203},{"c":290.48,"h":291.3,"l":290.48,"n":417,"o":291.175,"t":"2026-10-15T14:25:00Z","v":5264,"vw":290.968836},{"c":290.73,"h":291.16,"l":290.4916,"n":359,"o":290.68,"t":"2026-10-15T14:30:00Z","v":7299,"vw":290.919083},{"c":290.655,"h":291.06,"l":290.5288,"n":221,"o":290.655,"t":"2026-10-15T14:35:00Z","v":4869,"vw":290.743874},{"c":291.275,"h":291.34,"l":290.38,"n":390,"o":290.65,"t":"2026-10-15T14:40:00Z","v":6078,"vw":290.927411},{"c":291.58,"h":291.6484,"l":290.815,"n":328,"o":291.275,"t":"2026-10-15T14:45:00Z","v":6387,"vw":291.195334},{"c":292.56,"h":292.7,"l":291.63,"n":357,"o":291.65,"t":"2026-10-15T14:50:00Z","v":6765,"vw":291.97525},{"c":292.77,"h":292.785,"l":292.27,"n":519,"o":292.48,"t":"2026-10-15T14:55:00Z","v":10849,"vw":292.518239},{"c":292.715,"h":293.03,"l":292.65,"n":323,"o":292.72,"t":"2026-10-15T15:00:00Z","v":5587,"vw":292.881687},{"c":292.28,"h":292.635,"l":292.28,"n":266,"o":292.62,"t":"2026-10-15T15:05:00Z","v":3498,"vw":292.512263},{"c":292.86,"h":292.86,"l":292.51,"n":227,"o":292.53,"t":"2026-10-15T15:10:00Z","v":3567,"vw":292.659054},{"c":292.38,"h":292.975,"l":292.38,"n":378,"o":292.69,"t":"2026-10-15T15:15:00Z","v":6001,"vw":292.776728},{"c":292.94,"h":292.94,"l":292.29,"n":390,"o":292.47,"t":"2026-10-15T15:20:00Z","v":6905,"vw":292.526732},{"c":292.995,"h":293.05,"l":292.62,"n":491,"o":293.02,"t":"2026-10-15T15:25:00Z","v":10649,"vw":292.897919},{"c":293.1,"h":293.17,"l":292.69,"n":486,"o":292.84,"t":"2026-10-15T15:30:00Z","v":10209,"vw":292.998998},{"c":293.11,"h":293.3299,"l":292.92,"n":294,"o":293.06,"t":"2026-10-15T15:35:00Z","v":3874,"vw":293.051258},{"c":293.145,"h":293.305,"l":293.03,"n":346,"o":293.03,"t":"2026-10-15T15:40:00Z","v":4378,"vw":293.1767},{"c":292.63,"h":292.97,"l":292.59,"n":370,"o":292.97,"t":"2026-10-15T15:45:00Z","v":4801,"vw":292.790182},{"c":292.53,"h":292.78,"l":292.43,"n":436,"o":292.56,"t":"2026-10-15T15:50:00Z","v":10547,"vw":292.584694},{"c":292.285,"h":292.56,"l":292.2,"n":359,"o":292.56,"t":"2026-10-15T15:55:00Z","v":4412,"vw":292.405786},{"c":291.97,"h":292.22,"l":291.86,"n":509,"o":292.18,"t":"2026-10-15T16:00:00Z","v":8303,"vw":292.097178},{"c":291.7316,"h":292.145,"l":291.7316,"n":437,"o":291.97,"t":"2026-10-15T16:05:00Z","v":8070,"vw":291.951193},{"c":291.93,"h":291.98,"l":291.69,"n":367,"o":291.875,"t":"2026-10-15T16:10:00Z","v":6901,"vw":291.792305},{"c":291.55,"h":291.9,"l":291.55,"n":338,"o":291.7975,"t":"2026-10-15T16:15:00Z","v":4540,"vw":291.724834},{"c":291.91,"h":292,"l":291.66,"n":328,"o":291.69,"t":"2026-10-15T16:20:00Z","v":4773,"vw":291.797819},{"c":291.97,"h":292.12,"l":291.82,"n":327,"o":291.8901,"t":"2026-10-15T16:25:00Z","v":5000,"vw":291.951397},{"c":291.87,"h":291.96,"l":291.73,"n":308,"o":291.96,"t":"2026-10-15T16:30:00Z","v":4243,"vw":291.826256},{"c":291.84,"h":292.31,"l":291.74,"n":271,"o":291.895,"t":"2026-10-15T16:35:00Z","v":3822,"vw":291.994927},{"c":291.72,"h":291.78,"l":291.52,"n":193,"o":291.66,"t":"2026-10-15T16:40:00Z","v":3458,"vw":291.666402},{"c":291.535,"h":291.81,"l":291.535,"n":269,"o":291.715,"t":"2026-10-15T16:45:00Z","v":3439,"vw":291.716845},{"c":291.58,"h":291.8,"l":291.545,"n":263,"o":291.565,"t":"2026-10-15T16:50:00Z","v":3448,"vw":291.629681},{"c":291.625,"h":291.67,"l":291.605,"n":63,"o":291.605,"t":"2026-10-15T16:55:00Z","v":758,"vw":291.625833},{"c":293.57,"h":293.69,"l":293.41,"n":215,"o":293.59,"t":"2026-10-15T18:10:00Z","v":4091,"vw":293.536162},{"c":294.125,"h":294.175,"l":293.43,"n":496,"o":293.675,"t":"2026-10-15T18:15:00Z","v":12393,"vw":293.734659},{"c":293.92,"h":294.4,"l":293.88,"n":452,"o":294.2,"t":"2026-10-15T18:20:00Z","v":13090,"vw":294.170948},{"c":294.205,"h":294.23,"l":293.93,"n":398,"o":293.95,"t":"2026-10-15T18:25:00Z","v":7803,"vw":294.039704},{"c":293.87,"h":294.28,"l":293.71,"n":491,"o":294.205,"t":"2026-10-15T18:30:00Z","v":8639,"vw":294.071081},{"c":293.55,"h":294.005,"l":293.55,"n":286,"o":293.98,"t":"2026-10-15T18:35:00Z","v":7569,"vw":293.907238},{"c":293.545,"h":293.74,"l":293.38,"n":516,"o":293.579,"t":"2026-10-15T18:40:00Z","v":19882,"vw":293.527001},{"c":293.4538,"h":293.67,"l":293.4101,"n":287,"o":293.6,"t":"2026-10-15T18:45:00Z","v":4107,"vw":293.524071},{"c":293.685,"h":293.705,"l":293.16,"n":504,"o":293.5,"t":"2026-10-15T18:50:00Z","v":35426,"vw":293.44349},{"c":293.67,"h":293.705,"l":293.3,"n":402,"o":293.57,"t":"2026-10-15T18:55:00Z","v":7385,"vw":293.505206},{"c":293.99,"h":294.055,"l":293.62,"n":439,"o":293.62,"t":"2026-10-15T19:00:00Z","v":7136,"vw":293.787985},{"c":293.9,"h":294.035,"l":293.78,"n":402,"o":293.91,"t":"2026-10-15T19:05:00Z","v":6723,"vw":293.916008},{"c":293.84,"h":293.85,"l":293.59,"n":419,"o":293.82,"t":"2026-10-15T19:10:00Z","v":6875,"vw":293.739113},{"c":294.395,"h":294.49,"l":293.9,"n":589,"o":293.9,"t":"2026-10-15T19:15:00Z","v":14777,"vw":294.28867},{"c":294.21,"h":294.55,"l":294.21,"n":588,"o":294.36,"t":"2026-10-15T19:20:00Z","v":14139,"vw":294.363692},{"c":294.22,"h":294.43,"l":294.15,"n":546,"o":294.26,"t":"2026-10-15T19:25:00Z","v":10060,"vw":294.301861},{"c":295.14,"h":295.235,"l":294.29,"n":823,"o":294.29,"t":"2026-10-15T19:30:00Z","v":25019,"vw":294.893967},{"c":295.3111,"h":295.42,"l":295.125,"n":919,"o":295.15,"t":"2026-10-15T19:35:00Z","v":22227,"vw":295.2657},{"c":295.19,"h":295.345,"l":294.99,"n":853,"o":295.11,"t":"2026-10-15T19:40:00Z","v":23715,"vw":295.226774},{"c":295,"h":295.29,"l":294.89,"n":1067,"o":295.29,"t":"2026-10-15T19:45:00Z","v":28448,"vw":295.080605},{"c":295.315,"h":295.38,"l":294.9,"n":1647,"o":295,"t":"2026-10-15T19:50:00Z","v":39979,"vw":295.105438},{"c":295.58,"h":295.77,"l":295.14,"n":4163,"o":295.27,"t":"2026-10-15T19:55:00Z","v":96288,"vw":295.489375},{"c":295.54,"h":295.54,"l":295.54,"n":91,"o":295.54,"t":"2026-10-15T20:00:00Z","v":231478,"vw":295.54},{"c":295.54,"h":295.54,"l":295.54,"n":1,"o":295.54,"t":"2026-10-15T20:05:00Z","v":202,"vw":295.54},{"c":294,"h":294,"l":294,"n":17,"o":294,"t":"2026-10-15T20:10:00Z","v":1256,"vw":294},{"c":295,"h":295,"l":295,"n":2,"o":295,"t":"2026-10-15T20:15:00Z","v":200,"vw":295},{"c":291.85,"h":291.85,"l":291.85,"n":1,"o":291.85,"t":"2026-10-15T20:25:00Z","v":51,"vw":291.85}],"history":[{"c":267.45,"h":267.9,"l":263.95,"n":26657,"o":264.34,"t":"2024-10-14T04:00:00Z","v":922317,"vw":266.969068},{"c":265.92,"h":269.07,"l":265.64,"n":28478,"o":267.77,"t":"2024-10-15T04:00:00Z","v":1363221,"vw":267.003433},{"c":271.8,"h":272.9,"l":268.41,"n":33098,"o":269,"t":"2024-10-16T04:00:00Z","v":1713680,"vw":271.467056},{"c":274.26,"h":275.55,"l":270.16,"n":35362,"o":271.72,"t":"2024-10-17T04:00:00Z","v":1603015,"vw":273.917335},{"c":274.4,"h":276.12,"l":272.51,"n":24307,"o":276.12,"t":"2024-10-18T04:00:00Z","v":1217071,"vw":274.242048},{"c":268.81,"h":273.32,"l":267.7577,"n":29012,"o":272.74,"t":"2024-10-21T04:00:00Z","v":1443007,"vw":269.473791},{"c":269.79,"h":271.0992,"l":267.72,"n":25376,"o":267.99,"t":"2024-10-22T04:00:00Z","v":971993,"vw":269.833673},{"c":268.05,"h":270.44,"l":266.83,"n":24933,"o":269.2,"t":"2024-10-23T04:00:00Z","v":1153174,"vw":268.098596},{"c":272.87,"h":278.69,"l":270.7975,"n":36235,"o":277.92,"t":"2024-10-24T04:00:00Z","v":1635802,"vw":273.603941},{"c":272.12,"h":275.68,"l":271.88,"n":19883,"o":274.27,"t":"2024-10-25T04:00:00Z","v":835534,"vw":272.787488},{"c":275.45,"h":275.85,"l":272.12,"n":25894,"o":272.62,"t":"2024-10-28T04:00:00Z","v":1179784,"vw":275.075579},{"c":275.04,"h":277.12,"l":273,"n":25448,"o":273.64,"t":"2024-10-29T04:00:00Z","v":1190146,"vw":275.408753},{"c":274.08,"h":278.54,"l":273.91,"n":29503,"o":274.08,"t":"2024-10-30T04:00:00Z","v":1197151,"vw":275.621441},{"c":273.85,"h":276.72,"l":273.01,"n":25764,"o":273.38,"t":"2024-10-31T04:00:00Z","v":1099532,"vw":274.660736},{"c":274.35,"h":277.48,"l":273.17,"n":24642,"o":273.78,"t":"2024-11-01T04:00:00Z","v":1370415,"vw":275.318639},{"c":271.18,"h":274.98,"l":270.69,"n":28154,"o":274,"t":"2024-11-04T05:00:00Z","v":1020139,"vw":271.785564},{"c":275.42,"h":275.45,"l":269.515,"n":26798,"o":271.14,"t":"2024-11-05T05:00:00Z","v":948559,"vw":274.335983},{"c":280.06,"h":281.2,"l":271.62,"n":57546,"o":276,"t":"2024-11-06T05:00:00Z","v":2639846,"vw":277.549012},{"c":283.21,"h":285.5,"l":280,"n":31534,"o":281.94,"t":"2024-11-07T05:00:00Z","v":1317201,"vw":283.871404},{"c":286.28,"h":289.1,"l":282.86,"n":38648,"o":283.78,"t":"2024-11-08T05:00:00Z","v":1734576,"vw":286.606543},{"c":289.79,"h":293.45,"l":288.7,"n":37215,"o":288.7,"t":"2024-11-11T05:00:00Z","v":1594026,"vw":290.749497},{"c":287.27,"h":291.2675,"l":285.42,"n":30954,"o":289.71,"t":"2024-11-12T05:00:00Z","v":1235636,"vw":287.41016},{"c":291.89,"h":294,"l":287.38,"n":38412,"o":287.38,"t":"2024-11-13T05:00:00Z","v":1896947,"vw":291.943518},{"c":292.29,"h":295.24,"l":291.72,"n":33427,"o":293.07,"t":"2024-11-14T05:00:00Z","v":1248469,"vw":293.239984},{"c":294.46,"h":295.87,"l":290.95,"n":33497,"o":290.95,"t":"2024-11-15T05:00:00Z","v":1506570,"vw":293.882236},{"c":295.21,"h":297.58,"l":293.41,"n":32554,"o":293.61,"t":"2024-11-18T05:00:00Z","v":1460032,"vw":295.660468},{"c":293.06,"h":295.24,"l":290.99,"n":29207,"o":291.59,"t":"2024-11-19T05:00:00Z","v":1474784,"vw":293.308694},{"c":288.03,"h":294.43,"l":285.25,"n":33089,"o":293.91,"t":"2024-11-20T05:00:00Z","v":1390997,"vw":287.901302},{"c":295.16,"h":295.54,"l":288.05,"n":33933,"o":288.05,"t":"2024-11-21T05:00:00Z","v":1596920,"vw":293.995158},{"c":299.97,"h":302.375,"l":295.17,"n":34110,"o":296.19,"t":"2024-11-22T05:00:00Z","v":1846044,"vw":300.180996},{"c":305.15,"h":308.53,"l":300.59,"n":43150,"o":301.64,"t":"2024-11-25T05:00:00Z","v":2415851,"vw":305.773989},{"c":302.98,"h":304,"l":299.61,"n":31440,"o":303.06,"t":"2024-11-26T05:00:00Z","v":1669324,"vw":302.13367},{"c":303.39,"h":304.78,"l":301.57,"n":23529,"o":303.74,"t":"2024-11-27T05:00:00Z","v":919462,"vw":303.016117},{"c":302.67,"h":304.76,"l":301.87,"n":14857,"o":303.04,"t":"2024-11-29T05:00:00Z","v":665504,"vw":303.252003},{"c":296.69,"h":302.025,"l":293.82,"n":32431,"o":301.59,"t":"2024-12-02T05:00:00Z","v":1578745,"vw":296.906216},{"c":282.85,"h":294.5,"l":282.7,"n":61039,"o":294.5,"t":"2024-12-03T05:00:00Z","v":2629007,"vw":285.324631},{"c":283.43,"h":285.8982,"l":280.02,"n":35883,"o":281.71,"t":"2024-12-04T05:00:00Z","v":1840131,"vw":284.061682},{"c":279.42,"h":285.78,"l":279.22,"n":33938,"o":284.19,"t":"2024-12-05T05:00:00Z","v":1512440,"vw":280.366079},{"c":280.68,"h":282.45,"l":277.75,"n":30574,"o":281.39,"t":"2024-12-06T05:00:00Z","v":2079315,"vw":279.031527},{"c":279.53,"h":282.82,"l":279,"n":30614,"o":280.89,"t":"2024-12-09T05:00:00Z","v":1365829,"vw":280.348639},{"c":279.32,"h":280.9599,"l":277.515,"n":28076,"o":279.81,"t":"2024-12-10T05:00:00Z","v":902869,"vw":279.356556},{"c":281.16,"h":282.2,"l":278.76,"n":28252,"o":279.7,"t":"2024-12-11T05:00:00Z","v":1207003,"vw":281.068922},{"c":283.69,"h":284.5,"l":279.37,"n":27978,"o":281.51,"t":"2024-12-12T05:00:00Z","v":1084894,"vw":283.013196},{"c":283.42,"h":284.11,"l":281.85,"n":25637,"o":283.33,"t":"2024-12-13T05:00:00Z","v":964658,"vw":283.259679},{"c":283.44,"h":286.28,"l":282.76,"n":32214,"o":283.38,"t":"2024-12-16T05:00:00Z","v":1587310,"vw":284.249219},{"c":277.43,"h":282.4449,"l":274.75,"n":50217,"o":281,"t":"2024-12-17T05:00:00Z","v":2426691,"vw":277.291473},{"c":273.16,"h":281.31,"l":272.85,"n":42976,"o":277.72,"t":"2024-12-18T05:00:00Z","v":1907526,"vw":277.004222},{"c":275.88,"h":278.48,"l":273.185,"n":78940,"o":274.52,"t":"2024-12-19T05:00:00Z","v":4203477,"vw":275.416617},{"c":275.73,"h":295.244,"l":270.9,"n":123597,"o":294,"t":"2024-12-20T05:00:00Z","v":8126797,"vw":278.931565},{"c":269.01,"h":275.11,"l":265.0901,"n":60369,"o":275,"t":"2024-12-23T05:00:00Z","v":3500725,"vw":268.462287},{"c":271.84,"h":272.53,"l":267.6,"n":19534,"o":269,"t":"2024-12-24T05:00:00Z","v":1013074,"vw":270.790724},{"c":278.66,"h":280.3,"l":270.3036,"n":37049,"o":270.35,"t":"2024-12-26T05:00:00Z","v":1777485,"vw":277.946164},{"c":280.36,"h":281.6018,"l":276.54,"n":33077,"o":277.33,"t":"2024-12-27T05:00:00Z","v":1553177,"vw":280.417596},{"c":280.55,"h":282.41,"l":275.5,"n":32844,"o":276.81,"t":"2024-12-30T05:00:00Z","v":1587522,"vw":280.403555},{"c":281.33,"h":284.13,"l":280.58,"n":28564,"o":281.52,"t":"2024-12-31T05:00:00Z","v":1296955,"vw":281.794682},{"c":274.28,"h":281.98,"l":273.06,"n":33155,"o":281.54,"t":"2025-01-02T05:00:00Z","v":1279337,"vw":275.510359},{"c":274.41,"h":275.9,"l":271.8,"n":27928,"o":274.6,"t":"2025-01-03T05:00:00Z","v":1181532,"vw":274.378741},{"c":273.97,"h":278.7,"l":272.37,"n":38762,"o":275.88,"t":"2025-01-06T05:00:00Z","v":1651375,"vw":275.326},{"c":275,"h":278,"l":273.43,"n":30730,"o":274.05,"t":"2025-01-07T05:00:00Z","v":1518015,"vw":275.942246},{"c":274.9,"h":276.92,"l":274.08,"n":36761,"o":275.02,"t":"2025-01-08T05:00:00Z","v":1965565,"vw":275.068132},{"c":270.73,"h":274.51,"l":270.45,"n":31858,"o":274.51,"t":"2025-01-10T05:00:00Z","v":1475602,"vw":271.710312},{"c":274.59,"h":275.21,"l":268.22,"n":29493,"o":268.5,"t":"2025-01-13T05:00:00Z","v":1367765,"vw":273.797989},{"c":277.62,"h":277.96,"l":274.27,"n":30152,"o":275,"t":"2025-01-14T05:00:00Z","v":1360895,"vw":276.61607},{"c":276.59,"h":281.08,"l":276.28,"n":28623,"o":280.5,"t":"2025-01-15T05:00:00Z","v":1848405,"vw":277.365873},{"c":277.37,"h":277.96,"l":273.72,"n":32599,"o":276.6,"t":"2025-01-16T05:00:00Z","v":1417615,"vw":276.782992},{"c":275.1,"h":277.46,"l":274.7,"n":34386,"o":276.85,"t":"2025-01-17T05:00:00Z","v":1581845,"vw":275.740323},{"c":275.57,"h":278.3,"l":272.86,"n":30608,"o":275.49,"t":"2025-01-21T05:00:00Z","v":1465556,"vw":275.115107},{"c":270.43,"h":274.82,"l":269.41,"n":36334,"o":274.27,"t":"2025-01-22T05:00:00Z","v":1958616,"vw":271.225935},{"c":270.03,"h":271.33,"l":268.08,"n":34998,"o":270.6,"t":"2025-01-23T05:00:00Z","v":1758793,"vw":269.748071},{"c":273.29,"h":273.5,"l":269.53,"n":28215,"o":270,"t":"2025-01-24T05:00:00Z","v":1544752,"vw":272.288617},{"c":281.53,"h":281.9,"l":273.84,"n":32529,"o":273.84,"t":"2025-01-27T05:00:00Z","v":1553087,"vw":279.538225},{"c":278.65,"h":281.07,"l":278.065,"n":25493,"o":280.98,"t":"2025-01-28T05:00:00Z","v":1043326,"vw":279.050927},{"c":275.06,"h":279.38,"l":275.01,"n":25550,"o":278.65,"t":"2025-01-29T05:00:00Z","v":1078367,"vw":276.169501},{"c":269.24,"h":271.11,"l":263.3,"n":50699,"o":265,"t":"2025-01-30T05:00:00Z","v":2827618,"vw":267.614455},{"c":264.87,"h":270.99,"l":263.79,"n":43287,"o":270.1,"t":"2025-01-31T05:00:00Z","v":2341601,"vw":265.981784},{"c":247.34,"h":258.79,"l":246.72,"n":77305,"o":257.54,"t":"2025-02-03T05:00:00Z","v":3775101,"vw":249.535657},{"c":250.95,"h":251.269,"l":246.98,"n":40206,"o":249.02,"t":"2025-02-04T05:00:00Z","v":2178315,"vw":249.812962},{"c":252.41,"h":252.79,"l":248.5,"n":33714,"o":250.49,"t":"2025-02-05T05:00:00Z","v":1535366,"vw":251.177559},{"c":258.77,"h":259.7,"l":252.99,"n":42315,"o":253.48,"t":"2025-02-06T05:00:00Z","v":2539796,"vw":258.321048},{"c":256.08,"h":259.245,"l":254.87,"n":30929,"o":258.94,"t":"2025-02-07T05:00:00Z","v":1390855,"vw":256.009514},{"c":258.23,"h":258.75,"l":254.08,"n":26720,"o":257.12,"t":"2025-02-10T05:00:00Z","v":1214959,"vw":257.77417},{"c":261.26,"h":262.11,"l":257.02,"n":34256,"o":258.6,"t":"2025-02-11T05:00:00Z","v":1415065,"vw":260.808141},{"c":262.65,"h":263.47,"l":257.885,"n":27028,"o":258.06,"t":"2025-02-12T05:00:00Z","v":1952800,"vw":262.124888},{"c":263.12,"h":265.08,"l":262.04,"n":29932,"o":262.26,"t":"2025-02-13T05:00:00Z","v":1303508,"vw":263.194348},{"c":267.77,"h":268.48,"l":264.39,"n":30952,"o":264.39,"t":"2025-02-14T05:00:00Z","v":1265262,"vw":267.388214},{"c":267.45,"h":269.4399,"l":265.46,"n":24567,"o":268.95,"t":"2025-02-18T05:00:00Z","v":927785,"vw":267.368821},{"c":266.87,"h":268.54,"l":264.35,"n":22793,"o":266.33,"t":"2025-02-19T05:00:00Z","v":957067,"vw":266.862492},{"c":268.46,"h":268.85,"l":265.09,"n":20099,"o":266.49,"t":"2025-02-20T05:00:00Z","v":707123,"vw":267.70564},{"c":254.19,"h":268.07,"l":244.45,"n":87541,"o":268.07,"t":"2025-02-21T05:00:00Z","v":4331309,"vw":252.479271},{"c":253.54,"h":255.92,"l":251.6189,"n":31423,"o":254.5,"t":"2025-02-24T05:00:00Z","v":1451615,"vw":254.02489},{"c":256.48,"h":256.69,"l":253.56,"n":28241,"o":254.67,"t":"2025-02-25T05:00:00Z","v":1330390,"vw":255.83518},{"c":256.12,"h":258.88,"l":253.26,"n":25753,"o":256.86,"t":"2025-02-26T05:00:00Z","v":1096600,"vw":255.763354},{"c":258.54,"h":261.56,"l":255.5258,"n":32152,"o":257.18,"t":"2025-02-27T05:00:00Z","v":1174743,"vw":259.135717},{"c":262.9,"h":264.465,"l":258.1801,"n":35216,"o":259.74,"t":"2025-02-28T05:00:00Z","v":1963352,"vw":262.364773},{"c":258.77,"h":265,"l":257.15,"n":31038,"o":263.62,"t":"2025-03-03T05:00:00Z","v":1225714,"vw":259.82581},{"c":247.74,"h":255.75,"l":246.83,"n":56486,"o":255.4,"t":"2025-03-04T05:00:00Z","v":2334524,"vw":249.419346},{"c":250.41,"h":252.26,"l":247.51,"n":29954,"o":248.085,"t":"2025-03-05T05:00:00Z","v":1370556,"vw":250.224183},{"c":249.79,"h":249.88,"l":245,"n":42056,"o":248.51,"t":"2025-03-06T05:00:00Z","v":1902720,"vw":247.941208},{"c":253.92,"h":253.94,"l":247.85,"n":38765,"o":249.65,"t":"2025-03-07T05:00:00Z","v":1569475,"vw":251.6901},{"c":246.51,"h":252.23,"l":243.13,"n":41683,"o":250.92,"t":"2025-03-10T04:00:00Z","v":1658004,"vw":246.602415},{"c":242.96,"h":247.11,"l":241.78,"n":41641,"o":245.85,"t":"2025-03-11T04:00:00Z","v":1966073,"vw":243.275133},{"c":243.51,"h":244.29,"l":239.5,"n":39327,"o":243.52,"t":"2025-03-12T04:00:00Z","v":1703233,"vw":242.584239},{"c":240.98,"h":246.21,"l":239.7,"n":35624,"o":243.75,"t":"2025-03-13T04:00:00Z","v":1565459,"vw":241.773311},{"c":242.2,"h":242.92,"l":239.685,"n":33825,"o":242,"t":"2025-03-14T04:00:00Z","v":1431766,"vw":241.655765},{"c":245.3,"h":246.785,"l":241.68,"n":32070,"o":243.27,"t":"2025-03-17T04:00:00Z","v":1270068,"vw":244.889986},{"c":245.8,"h":247.1799,"l":243.5943,"n":33629,"o":245.28,"t":"2025-03-18T04:00:00Z","v":1587681,"vw":245.515993},{"c":247.12,"h":249.22,"l":245,"n":35043,"o":245.82,"t":"2025-03-19T04:00:00Z","v":1491355,"vw":247.26944},{"c":246.21,"h":250.2,"l":243.01,"n":62540,"o":244.89,"t":"2025-03-20T04:00:00Z","v":3180148,"vw":246.877603},{"c":230.33,"h":231.87,"l":217.219,"n":153182,"o":219.805,"t":"2025-03-21T04:00:00Z","v":9418186,"vw":225.753332},{"c":242.32,"h":244.4,"l":234.7379,"n":78086,"o":235,"t":"2025-03-24T04:00:00Z","v":3999047,"vw":241.484607},{"c":241.07,"h":245.14,"l":239.51,"n":58282,"o":242.24,"t":"2025-03-25T04:00:00Z","v":2668977,"vw":241.296763},{"c":243.67,"h":245.13,"l":240,"n":48116,"o":242,"t":"2025-03-26T04:00:00Z","v":2191544,"vw":243.331749},{"c":243.92,"h":244.92,"l":242.28,"n":36493,"o":243.68,"t":"2025-03-27T04:00:00Z","v":1674358,"vw":243.65847},{"c":241.71,"h":244.77,"l":240.64,"n":36494,"o":243.1,"t":"2025-03-28T04:00:00Z","v":1679844,"vw":241.948282},{"c":243.78,"h":245.44,"l":239.25,"n":41170,"o":239.81,"t":"2025-03-31T04:00:00Z","v":2080727,"vw":243.083897},{"c":241.98,"h":244.44,"l":239.225,"n":34759,"o":244,"t":"2025-04-01T04:00:00Z","v":1369845,"vw":241.469537},{"c":245.17,"h":245.72,"l":240.33,"n":27947,"o":240.55,"t":"2025-04-02T04:00:00Z","v":990882,"vw":244.331193},{"c":215.86,"h":232.885,"l":213.6742,"n":98398,"o":230.18,"t":"2025-04-03T04:00:00Z","v":5066456,"vw":219.39888},{"c":210.12,"h":214,"l":203.9001,"n":75050,"o":212,"t":"2025-04-04T04:00:00Z","v":3618667,"vw":210.568884},{"c":205.23,"h":215.7445,"l":199.6,"n":63288,"o":203.71,"t":"2025-04-07T04:00:00Z","v":3023810,"vw":204.97983},{"c":198.07,"h":211.3499,"l":195.525,"n":53601,"o":208.8,"t":"2025-04-08T04:00:00Z","v":2407040,"vw":201.739597},{"c":217.94,"h":221.2,"l":194.295,"n":67686,"o":194.34,"t":"2025-04-09T04:00:00Z","v":3528884,"vw":211.458831},{"c":206.4,"h":213.49,"l":201.39,"n":58284,"o":212.45,"t":"2025-04-10T04:00:00Z","v":2807496,"vw":206.264256},{"c":207.77,"h":209,"l":199.85,"n":46714,"o":204.79,"t":"2025-04-11T04:00:00Z","v":2197960,"vw":205.533522},{"c":210.45,"h":214.18,"l":209.3,"n":34911,"o":211.76,"t":"2025-04-14T04:00:00Z","v":1507307,"vw":211.247147},{"c":207.35,"h":210.7474,"l":206.325,"n":31212,"o":209.94,"t":"2025-04-15T04:00:00Z","v":1081262,"vw":207.757523},{"c":203.56,"h":207,"l":201.03,"n":33546,"o":205.5,"t":"2025-04-16T04:00:00Z","v":1272832,"vw":203.441705},{"c":207.55,"h":209.85,"l":204.75,"n":29028,"o":205.07,"t":"2025-04-17T04:00:00Z","v":1107414,"vw":207.599603},{"c":205.12,"h":206.3,"l":201.1,"n":29100,"o":206.3,"t":"2025-04-21T04:00:00Z","v":1182198,"vw":203.929326},{"c":206.57,"h":209.11,"l":204.11,"n":35558,"o":206.8,"t":"2025-04-22T04:00:00Z","v":1369519,"vw":206.659484},{"c":211.04,"h":218.49,"l":210.13,"n":35791,"o":212.2,"t":"2025-04-23T04:00:00Z","v":1365766,"vw":212.754693},{"c":215.69,"h":216.01,"l":208.89,"n":27123,"o":210,"t":"2025-04-24T04:00:00Z","v":1132874,"vw":214.144392},{"c":211.56,"h":213.615,"l":208.025,"n":36852,"o":213.18,"t":"2025-04-25T04:00:00Z","v":1328911,"vw":210.89595},{"c":211.5,"h":214.05,"l":209.55,"n":34945,"o":212.98,"t":"2025-04-28T04:00:00Z","v":1360836,"vw":211.557429},{"c":209.85,"h":211.06,"l":207.81,"n":39038,"o":208.22,"t":"2025-04-29T04:00:00Z","v":1647311,"vw":209.588283},{"c":210.33,"h":210.605,"l":204.33,"n":30695,"o":207.5,"t":"2025-04-30T04:00:00Z","v":1279254,"vw":208.901149},{"c":210.06,"h":211.89,"l":207.84,"n":32409,"o":210.32,"t":"2025-05-01T04:00:00Z","v":1368533,"vw":210.001575},{"c":219.72,"h":221.6,"l":211.8862,"n":43716,"o":214.51,"t":"2025-05-02T04:00:00Z","v":2180680,"vw":218.716556},{"c":216.99,"h":219.77,"l":216.43,"n":29204,"o":217.26,"t":"2025-05-05T04:00:00Z","v":1261715,"vw":217.769109},{"c":213.41,"h":215.73,"l":212.64,"n":28057,"o":213.88,"t":"2025-05-06T04:00:00Z","v":1104146,"vw":213.615253},{"c":215.56,"h":216.88,"l":213.56,"n":29111,"o":214.15,"t":"2025-05-07T04:00:00Z","v":1227876,"vw":215.35477},{"c":219.21,"h":222.31,"l":216.52,"n":33978,"o":218.52,"t":"2025-05-08T04:00:00Z","v":1334400,"vw":219.517512},{"c":217.83,"h":220.395,"l":217.09,"n":27787,"o":218.58,"t":"2025-05-09T04:00:00Z","v":1167908,"vw":218.266082},{"c":232.95,"h":238.41,"l":229.705,"n":76705,"o":229.705,"t":"2025-05-12T04:00:00Z","v":3390920,"vw":234.239108},{"c":231.15,"h":235.05,"l":230.42,"n":52459,"o":235,"t":"2025-05-13T04:00:00Z","v":2250837,"vw":231.983206},{"c":231.8,"h":232.25,"l":229.144,"n":42309,"o":231.29,"t":"2025-05-14T04:00:00Z","v":2238959,"vw":231.046799},{"c":231.11,"h":234,"l":230.77,"n":47408,"o":232.15,"t":"2025-05-15T04:00:00Z","v":2624906,"vw":231.692155},{"c":229.51,"h":232.49,"l":226.65,"n":50344,"o":231.505,"t":"2025-05-16T04:00:00Z","v":2271986,"vw":228.859353},{"c":226.12,"h":227.1,"l":224.81,"n":42185,"o":225.8,"t":"2025-05-19T04:00:00Z","v":1852487,"vw":225.962446},{"c":221.14,"h":224.67,"l":220.0112,"n":51395,"o":223.1,"t":"2025-05-20T04:00:00Z","v":2437826,"vw":222.098563},{"c":216.81,"h":220.3787,"l":216.29,"n":39306,"o":219.72,"t":"2025-05-21T04:00:00Z","v":1684407,"vw":217.886834},{"c":218.81,"h":220.2043,"l":215.71,"n":28763,"o":216.85,"t":"2025-05-22T04:00:00Z","v":1512854,"vw":218.417454},{"c":216.61,"h":218.03,"l":214.35,"n":32139,"o":214.42,"t":"2025-05-23T04:00:00Z","v":1496306,"vw":216.461019},{"c":219.76,"h":221.42,"l":217.745,"n":32946,"o":218.04,"t":"2025-05-27T04:00:00Z","v":1917196,"vw":219.904652},{"c":217.15,"h":219.77,"l":216.5,"n":28953,"o":219.77,"t":"2025-05-28T04:00:00Z","v":1247351,"vw":217.544244},{"c":220.26,"h":221,"l":217.4,"n":30997,"o":217.87,"t":"2025-05-29T04:00:00Z","v":1461856,"vw":219.743541},{"c":218.1,"h":219.47,"l":215.93,"n":35916,"o":219.47,"t":"2025-05-30T04:00:00Z","v":2339144,"vw":217.892958},{"c":217.89,"h":218.42,"l":214.82,"n":33422,"o":217.58,"t":"2025-06-02T04:00:00Z","v":1374354,"vw":217.400463},{"c":219.78,"h":220.46,"l":215.21,"n":42463,"o":216.63,"t":"2025-06-03T04:00:00Z","v":2352291,"vw":219.345943},{"c":218.89,"h":221.4,"l":218.77,"n":34721,"o":221.07,"t":"2025-06-04T04:00:00Z","v":1437109,"vw":219.371464},{"c":216.73,"h":218.85,"l":216.11,"n":42108,"o":218.66,"t":"2025-06-05T04:00:00Z","v":1961375,"vw":217.189296},{"c":219.61,"h":221,"l":219.12,"n":39063,"o":219.45,"t":"2025-06-06T04:00:00Z","v":1684260,"vw":219.808596},{"c":222.18,"h":223.78,"l":220.55,"n":45937,"o":221.72,"t":"2025-06-09T04:00:00Z","v":2146383,"vw":222.10924},{"c":227.96,"h":228.23,"l":223.38,"n":41673,"o":223.7,"t":"2025-06-10T04:00:00Z","v":2034255,"vw":226.867052},{"c":224,"h":229.86,"l":223.23,"n":36233,"o":228.88,"t":"2025-06-11T04:00:00Z","v":1927149,"vw":225.198247},{"c":225,"h":225.815,"l":222.29,"n":30624,"o":223.98,"t":"2025-06-12T04:00:00Z","v":1860749,"vw":224.648217},{"c":224.38,"h":224.93,"l":222.1,"n":33325,"o":222.1,"t":"2025-06-13T04:00:00Z","v":1888412,"vw":223.971537},{"c":226.77,"h":228.7199,"l":225.3,"n":34882,"o":225.93,"t":"2025-06-16T04:00:00Z","v":1902606,"vw":226.818953},{"c":222.53,"h":226.54,"l":221.68,"n":35194,"o":225.12,"t":"2025-06-17T04:00:00Z","v":1779237,"vw":223.557604},{"c":223.3,"h":226,"l":222.29,"n":34557,"o":222.49,"t":"2025-06-18T04:00:00Z","v":1518172,"vw":223.981658},{"c":226.04,"h":227,"l":224.1911,"n":40248,"o":225.44,"t":"2025-06-20T04:00:00Z","v":2248442,"vw":225.910937},{"c":229.23,"h":229.29,"l":223.74,"n":45804,"o":223.8,"t":"2025-06-23T04:00:00Z","v":2044954,"vw":227.941073},{"c":229.51,"h":232.6938,"l":228.53,"n":87417,"o":232.4,"t":"2025-06-24T04:00:00Z","v":4670573,"vw":229.798927},{"c":222,"h":225.97,"l":216.16,"n":136568,"o":218.58,"t":"2025-06-25T04:00:00Z","v":8103708,"vw":221.044348},{"c":221.07,"h":226.32,"l":219.795,"n":89157,"o":223.92,"t":"2025-06-26T04:00:00Z","v":4787145,"vw":222.099481},{"c":228.91,"h":229.43,"l":222.19,"n":69037,"o":222.67,"t":"2025-06-27T04:00:00Z","v":4052904,"vw":227.429567},{"c":227.31,"h":230.66,"l":227.065,"n":47122,"o":228.745,"t":"2025-06-30T04:00:00Z","v":2599821,"vw":227.806685},{"c":234.33,"h":237.3,"l":226.195,"n":60036,"o":226.4,"t":"2025-07-01T04:00:00Z","v":2720962,"vw":233.799753},{"c":239.14,"h":239.48,"l":234.5,"n":53720,"o":235.59,"t":"2025-07-02T04:00:00Z","v":2495809,"vw":237.889074},{"c":241.23,"h":245.76,"l":240.12,"n":46482,"o":243.75,"t":"2025-07-03T04:00:00Z","v":2410389,"vw":242.182414},{"c":235.09,"h":242.3,"l":234.5,"n":53192,"o":240.5,"t":"2025-07-07T04:00:00Z","v":2609727,"vw":236.797373},{"c":238.71,"h":239.9,"l":235,"n":43733,"o":235.83,"t":"2025-07-08T04:00:00Z","v":1960342,"vw":238.327918},{"c":236.51,"h":239.21,"l":236.155,"n":45358,"o":238.88,"t":"2025-07-09T04:00:00Z","v":1938385,"vw":237.10222},{"c":238.73,"h":240.36,"l":236.6222,"n":43559,"o":236.88,"t":"2025-07-10T04:00:00Z","v":1940500,"vw":239.047378},{"c":236.06,"h":237.52,"l":234.57,"n":40184,"o":237.13,"t":"2025-07-11T04:00:00Z","v":1667418,"vw":236.011268},{"c":233.98,"h":235.6,"l":231.64,"n":32272,"o":235.22,"t":"2025-07-14T04:00:00Z","v":1433186,"vw":233.702035},{"c":230.66,"h":234.77,"l":230.66,"n":34023,"o":233.99,"t":"2025-07-15T04:00:00Z","v":1720309,"vw":231.723863},{"c":228.75,"h":232.711,"l":226.72,"n":41455,"o":231.6,"t":"2025-07-16T04:00:00Z","v":1905777,"vw":228.730224},{"c":228.37,"h":230.2,"l":226.395,"n":29566,"o":229,"t":"2025-07-17T04:00:00Z","v":1328887,"vw":228.323801},{"c":226.62,"h":229.73,"l":224.73,"n":36980,"o":229.4,"t":"2025-07-18T04:00:00Z","v":1776872,"vw":226.26382},{"c":225.73,"h":228.6761,"l":225.665,"n":29599,"o":227.38,"t":"2025-07-21T04:00:00Z","v":1149808,"vw":226.613668},{"c":231.7,"h":232.15,"l":226.23,"n":39959,"o":226.53,"t":"2025-07-22T04:00:00Z","v":1833600,"vw":230.506203},{"c":237.9,"h":239.72,"l":231.48,"n":49109,"o":233.2,"t":"2025-07-23T04:00:00Z","v":2255100,"vw":237.17931},{"c":236.51,"h":239.39,"l":236.3159,"n":33960,"o":237.5,"t":"2025-07-24T04:00:00Z","v":2079819,"vw":237.458355},{"c":243.2,"h":243.64,"l":237.535,"n":39591,"o":238.2,"t":"2025-07-25T04:00:00Z","v":1812785,"vw":241.420269},{"c":242.41,"h":244.4,"l":239.445,"n":34851,"o":240.37,"t":"2025-07-28T04:00:00Z","v":1624527,"vw":242.35455},{"c":234.54,"h":241.65,"l":234.25,"n":44704,"o":240.28,"t":"2025-07-29T04:00:00Z","v":2068886,"vw":235.981911},{"c":223.86,"h":234,"l":222.28,"n":68409,"o":233.44,"t":"2025-07-30T04:00:00Z","v":3617327,"vw":226.526743},{"c":223.49,"h":225.07,"l":220.98,"n":47534,"o":222.66,"t":"2025-07-31T04:00:00Z","v":2296579,"vw":223.552532},{"c":217.1,"h":221.84,"l":216.14,"n":50018,"o":221.83,"t":"2025-08-01T04:00:00Z","v":2213877,"vw":217.407437},{"c":217.49,"h":218.5,"l":216.095,"n":38643,"o":218,"t":"2025-08-04T04:00:00Z","v":1819851,"vw":217.580107},{"c":222.41,"h":223.15,"l":216.7,"n":39987,"o":217.62,"t":"2025-08-05T04:00:00Z","v":1972867,"vw":220.754503},{"c":226.45,"h":227.85,"l":221.645,"n":44800,"o":223.42,"t":"2025-08-06T04:00:00Z","v":2130714,"vw":225.64541},{"c":224.66,"h":230,"l":224.11,"n":34407,"o":228.75,"t":"2025-08-07T04:00:00Z","v":1454640,"vw":226.020123},{"c":228.05,"h":228.67,"l":222.42,"n":33076,"o":226.02,"t":"2025-08-08T04:00:00Z","v":1325116,"vw":227.13282},{"c":224.61,"h":231.4,"l":222.21,"n":36716,"o":228.54,"t":"2025-08-11T04:00:00Z","v":1522397,"vw":225.003423},{"c":230.42,"h":233.57,"l":226.05,"n":37805,"o":227.01,"t":"2025-08-12T04:00:00Z","v":1921125,"vw":231.086174},{"c":230.5,"h":230.73,"l":220,"n":67726,"o":230,"t":"2025-08-13T04:00:00Z","v":3386999,"vw":227.022815},{"c":231.07,"h":233.35,"l":227.05,"n":39321,"o":228.42,"t":"2025-08-14T04:00:00Z","v":1617204,"vw":231.265555},{"c":227.26,"h":232.11,"l":227.1,"n":39565,"o":231.44,"t":"2025-08-15T04:00:00Z","v":1798722,"vw":228.802286},{"c":227.72,"h":228.4576,"l":223.7525,"n":33366,"o":225.28,"t":"2025-08-18T04:00:00Z","v":1317998,"vw":227.153904},{"c":233.13,"h":234.6,"l":228.705,"n":35318,"o":229.36,"t":"2025-08-19T04:00:00Z","v":1409797,"vw":232.420847},{"c":227.21,"h":233.4304,"l":227.13,"n":33982,"o":232.115,"t":"2025-08-20T04:00:00Z","v":1285083,"vw":228.512732},{"c":225.28,"h":227.3,"l":224.69,"n":34399,"o":226.31,"t":"2025-08-21T04:00:00Z","v":1431846,"vw":225.821282},{"c":236.8,"h":238.09,"l":226.775,"n":41799,"o":226.775,"t":"2025-08-22T04:00:00Z","v":1750364,"vw":235.625067},{"c":233,"h":237,"l":231.59,"n":35156,"o":235.92,"t":"2025-08-25T04:00:00Z","v":1470405,"vw":233.167026},{"c":231.1,"h":232.83,"l":229.96,"n":33758,"o":232.5,"t":"2025-08-26T04:00:00Z","v":1743812,"vw":231.062856},{"c":232.21,"h":232.86,"l":230.21,"n":28008,"o":230.83,"t":"2025-08-27T04:00:00Z","v":1083953,"vw":232.190959},{"c":231.27,"h":232.99,"l":228.0301,"n":31071,"o":232.99,"t":"2025-08-28T04:00:00Z","v":1400480,"vw":230.264196},{"c":231.07,"h":233.16,"l":229.97,"n":33193,"o":231.54,"t":"2025-08-29T04:00:00Z","v":1484757,"vw":230.909216},{"c":224.18,"h":227.1999,"l":222.84,"n":51984,"o":225.99,"t":"2025-09-02T04:00:00Z","v":2077323,"vw":224.066263},{"c":225.34,"h":226.1,"l":223.51,"n":32349,"o":225,"t":"2025-09-03T04:00:00Z","v":1723945,"vw":224.894653},{"c":225.28,"h":225.69,"l":221.31,"n":42816,"o":225.69,"t":"2025-09-04T04:00:00Z","v":1773926,"vw":223.780651},{"c":227.72,"h":229.6592,"l":224.36,"n":41459,"o":224.46,"t":"2025-09-05T04:00:00Z","v":1665454,"vw":227.065546},{"c":225,"h":226.99,"l":222.06,"n":47957,"o":226.99,"t":"2025-09-08T04:00:00Z","v":2092717,"vw":224.384555},{"c":225.75,"h":226.611,"l":224,"n":33801,"o":224.46,"t":"2025-09-09T04:00:00Z","v":1192865,"vw":225.661215},{"c":225.69,"h":228,"l":224.53,"n":37190,"o":225.645,"t":"2025-09-10T04:00:00Z","v":1446398,"vw":225.862385},{"c":228.81,"h":230.3125,"l":222.32,"n":46331,"o":222.32,"t":"2025-09-11T04:00:00Z","v":1931422,"vw":228.593486},{"c":229.55,"h":230.95,"l":226.99,"n":38429,"o":227.26,"t":"2025-09-12T04:00:00Z","v":1688913,"vw":229.43971},{"c":225.69,"h":232.59,"l":225.66,"n":44308,"o":231.72,"t":"2025-09-15T04:00:00Z","v":2151461,"vw":227.240323},{"c":227.7,"h":230,"l":225.84,"n":45903,"o":228.79,"t":"2025-09-16T04:00:00Z","v":1833680,"vw":227.470104},{"c":225.78,"h":232.87,"l":224.37,"n":56983,"o":225.52,"t":"2025-09-17T04:00:00Z","v":3123345,"vw":227.128291},{"c":226.5,"h":229.1,"l":224.7759,"n":110161,"o":227.88,"t":"2025-09-18T04:00:00Z","v":6374121,"vw":226.660844},{"c":231.75,"h":235.3199,"l":225.2398,"n":118709,"o":228.3,"t":"2025-09-19T04:00:00Z","v":8388380,"vw":231.698169},{"c":230.12,"h":231,"l":225.45,"n":64453,"o":230.01,"t":"2025-09-22T04:00:00Z","v":3850551,"vw":229.202751},{"c":233.7,"h":235.825,"l":230.4,"n":53336,"o":230.66,"t":"2025-09-23T04:00:00Z","v":2879694,"vw":233.841865},{"c":233.75,"h":235.88,"l":233.2324,"n":36417,"o":233.25,"t":"2025-09-24T04:00:00Z","v":1687201,"vw":234.035976},{"c":236.42,"h":236.72,"l":232.5,"n":41306,"o":233.35,"t":"2025-09-25T04:00:00Z","v":1768841,"vw":235.927784},{"c":237.82,"h":242,"l":234.63,"n":54032,"o":237,"t":"2025-09-26T04:00:00Z","v":2298259,"vw":238.454959},{"c":236.58,"h":239.42,"l":234.35,"n":33570,"o":239.04,"t":"2025-09-29T04:00:00Z","v":1304493,"vw":236.475322},{"c":235.81,"h":235.92,"l":231.9,"n":33123,"o":235.03,"t":"2025-09-30T04:00:00Z","v":1444254,"vw":234.496385},{"c":239.55,"h":240.25,"l":234.3,"n":36661,"o":235.01,"t":"2025-10-01T04:00:00Z","v":1432684,"vw":238.494506},{"c":242.32,"h":245.38,"l":239,"n":39729,"o":239.83,"t":"2025-10-02T04:00:00Z","v":1761414,"vw":242.30317},{"c":244.61,"h":245.66,"l":242.7601,"n":36003,"o":243.08,"t":"2025-10-03T04:00:00Z","v":1739409,"vw":244.480612},{"c":247.03,"h":250.09,"l":243.61,"n":44364,"o":244.745,"t":"2025-10-06T04:00:00Z","v":2034365,"vw":247.647935},{"c":242.33,"h":248.8727,"l":242.22,"n":31134,"o":247.68,"t":"2025-10-07T04:00:00Z","v":1377713,"vw":243.650056},{"c":239.93,"h":242.355,"l":237,"n":36009,"o":238.19,"t":"2025-10-08T04:00:00Z","v":1636842,"vw":240.330552},{"c":237,"h":242.6,"l":235.72,"n":31932,"o":241.51,"t":"2025-10-09T04:00:00Z","v":1254742,"vw":237.327906},{"c":224.63,"h":238.65,"l":224.61,"n":53108,"o":238.51,"t":"2025-10-10T04:00:00Z","v":2436205,"vw":228.077565},{"c":229.65,"h":230.74,"l":226.13,"n":34109,"o":227.16,"t":"2025-10-13T04:00:00Z","v":1351237,"vw":229.088203},{"c":234.67,"h":235.1,"l":227.01,"n":29582,"o":228,"t":"2025-10-14T04:00:00Z","v":1228021,"vw":232.858574},{"c":235.8,"h":237.47,"l":231.32,"n":32720,"o":235.49,"t":"2025-10-15T04:00:00Z","v":1453614,"vw":235.185177},{"c":236.91,"h":239,"l":233,"n":30946,"o":237,"t":"2025-10-16T04:00:00Z","v":1414553,"vw":236.69452},{"c":237.8,"h":239.9,"l":236.06,"n":30702,"o":236.91,"t":"2025-10-17T04:00:00Z","v":1591977,"vw":238.280897},{"c":239.81,"h":241.595,"l":237.77,"n":27276,"o":238.18,"t":"2025-10-20T04:00:00Z","v":893342,"vw":240.189676},{"c":242.84,"h":246.23,"l":238.3732,"n":30595,"o":238.9,"t":"2025-10-21T04:00:00Z","v":1142357,"vw":243.677824},{"c":239.41,"h":245.2,"l":239.2,"n":26758,"o":243.67,"t":"2025-10-22T04:00:00Z","v":1092503,"vw":241.222939},{"c":238.17,"h":241.41,"l":234.53,"n":32398,"o":240.17,"t":"2025-10-23T04:00:00Z","v":1311745,"vw":238.269721},{"c":241.15,"h":242.23,"l":238.44,"n":30297,"o":239.69,"t":"2025-10-24T04:00:00Z","v":1105312,"vw":241.129622},{"c":247.34,"h":248.47,"l":244.3,"n":37472,"o":244.77,"t":"2025-10-27T04:00:00Z","v":1586195,"vw":247.034824},{"c":249.55,"h":254,"l":249.4,"n":47593,"o":251,"t":"2025-10-28T04:00:00Z","v":1792170,"vw":250.734765},{"c":249.64,"h":252.62,"l":248,"n":39901,"o":249.05,"t":"2025-10-29T04:00:00Z","v":1488684,"vw":250.26433},{"c":248.93,"h":252.69,"l":248.11,"n":36797,"o":249.06,"t":"2025-10-30T04:00:00Z","v":1767809,"vw":250.031144},{"c":253.82,"h":255.53,"l":247.505,"n":38850,"o":247.95,"t":"2025-10-31T04:00:00Z","v":1642656,"vw":253.875304},{"c":252.99,"h":254.65,"l":249.83,"n":37160,"o":252.8,"t":"2025-11-03T05:00:00Z","v":1592068,"vw":253.060912},{"c":251.88,"h":255.29,"l":251,"n":35152,"o":251,"t":"2025-11-04T05:00:00Z","v":1602576,"vw":252.799101},{"c":256.1,"h":259.19,"l":250.25,"n":40917,"o":251.65,"t":"2025-11-05T05:00:00Z","v":1682238,"vw":256.358334},{"c":258.86,"h":261.31,"l":255.95,"n":55288,"o":256.08,"t":"2025-11-06T05:00:00Z","v":2224504,"vw":259.362582},{"c":262.09,"h":263.51,"l":258.27,"n":42013,"o":258.84,"t":"2025-11-07T05:00:00Z","v":1648833,"vw":261.716081},{"c":253.89,"h":262.46,"l":253.69,"n":50533,"o":262,"t":"2025-11-10T05:00:00Z","v":2020976,"vw":255.704518},{"c":267.72,"h":270.315,"l":254.0001,"n":79471,"o":254.58,"t":"2025-11-11T05:00:00Z","v":3520114,"vw":264.688474},{"c":268.67,"h":271.97,"l":267.4,"n":44117,"o":268.14,"t":"2025-11-12T05:00:00Z","v":1751450,"vw":269.449686},{"c":267.34,"h":271.2,"l":266.57,"n":38675,"o":269.86,"t":"2025-11-13T05:00:00Z","v":1308333,"vw":268.052587},{"c":267.56,"h":269.69,"l":264.385,"n":40042,"o":265.5,"t":"2025-11-14T05:00:00Z","v":1576836,"vw":267.606018},{"c":264.73,"h":268.699,"l":263,"n":38447,"o":266.01,"t":"2025-11-17T05:00:00Z","v":1769957,"vw":265.0836},{"c":263.08,"h":264.95,"l":259.7877,"n":33779,"o":262.43,"t":"2025-11-18T05:00:00Z","v":1550029,"vw":262.883405},{"c":262.57,"h":265.59,"l":260.85,"n":31759,"o":263.08,"t":"2025-11-19T05:00:00Z","v":1035426,"vw":263.242965},{"c":263.1,"h":270.77,"l":262.99,"n":39698,"o":265.5,"t":"2025-11-20T05:00:00Z","v":1572715,"vw":264.908311},{"c":269.43,"h":271.6,"l":263.12,"n":39051,"o":263.43,"t":"2025-11-21T05:00:00Z","v":1723408,"vw":269.284786},{"c":266.98,"h":270.43,"l":265.88,"n":34750,"o":268.81,"t":"2025-11-24T05:00:00Z","v":1920399,"vw":267.595737},{"c":273.87,"h":275,"l":268.025,"n":34717,"o":268.95,"t":"2025-11-25T05:00:00Z","v":1270653,"vw":273.556298},{"c":275.83,"h":276.6,"l":272.6,"n":30897,"o":274.3,"t":"2025-11-26T05:00:00Z","v":1024426,"vw":275.518828},{"c":275.68,"h":276.87,"l":274.4,"n":15232,"o":275.24,"t":"2025-11-28T05:00:00Z","v":506742,"vw":275.847595},{"c":273.34,"h":275.9,"l":272.715,"n":32463,"o":275.07,"t":"2025-12-01T05:00:00Z","v":1227195,"vw":273.790667},{"c":270.37,"h":273.44,"l":267.27,"n":38390,"o":273,"t":"2025-12-02T05:00:00Z","v":1615719,"vw":269.635485},{"c":270.45,"h":274.21,"l":268.71,"n":40294,"o":270.89,"t":"2025-12-03T05:00:00Z","v":1707910,"vw":270.449158},{"c":274.05,"h":275.831,"l":266,"n":48944,"o":271.75,"t":"2025-12-04T05:00:00Z","v":2046655,"vw":273.529234},{"c":274.29,"h":276.6,"l":272.995,"n":28406,"o":273.99,"t":"2025-12-05T05:00:00Z","v":1034046,"vw":274.570988},{"c":276.64,"h":279.53,"l":276.05,"n":31952,"o":277.49,"t":"2025-12-08T05:00:00Z","v":1310492,"vw":277.292532},{"c":275.13,"h":278.21,"l":274.98,"n":23504,"o":276.5,"t":"2025-12-09T05:00:00Z","v":866222,"vw":275.502745},{"c":284.31,"h":285.49,"l":275.3001,"n":33184,"o":275.52,"t":"2025-12-10T05:00:00Z","v":1310290,"vw":282.621033},{"c":284.78,"h":288.44,"l":284.35,"n":33550,"o":284.66,"t":"2025-12-11T05:00:00Z","v":1357630,"vw":285.798294},{"c":284.34,"h":287.5399,"l":283.195,"n":31854,"o":286,"t":"2025-12-12T05:00:00Z","v":1224712,"vw":284.388905},{"c":281.23,"h":282.9985,"l":278.7,"n":37034,"o":282.3,"t":"2025-12-15T05:00:00Z","v":2000977,"vw":281.154692},{"c":282.46,"h":284.09,"l":280.85,"n":33965,"o":282.01,"t":"2025-12-16T05:00:00Z","v":1630951,"vw":282.323879},{"c":282.21,"h":284.9994,"l":281.37,"n":36719,"o":282.45,"t":"2025-12-17T05:00:00Z","v":1559736,"vw":282.386974},{"c":287.12,"h":288.05,"l":281.6,"n":81633,"o":283.14,"t":"2025-12-18T05:00:00Z","v":4062502,"vw":286.300855},{"c":288.78,"h":290.56,"l":270.8001,"n":86859,"o":272.06,"t":"2025-12-19T05:00:00Z","v":5704764,"vw":285.235217},{"c":292.78,"h":292.88,"l":286.47,"n":52444,"o":287.49,"t":"2025-12-22T05:00:00Z","v":2401722,"vw":290.44844},{"c":295.21,"h":295.44,"l":290.83,"n":38386,"o":293,"t":"2025-12-23T05:00:00Z","v":1725187,"vw":294.251174},{"c":295.9,"h":296.1,"l":292.715,"n":18289,"o":294.37,"t":"2025-12-24T05:00:00Z","v":643990,"vw":295.282894},{"c":296.33,"h":296.64,"l":294.21,"n":23038,"o":295.33,"t":"2025-12-26T05:00:00Z","v":700501,"vw":295.936972},{"c":292.89,"h":297,"l":291.11,"n":30813,"o":296,"t":"2025-12-29T05:00:00Z","v":1357032,"vw":292.910812},{"c":291.06,"h":294.65,"l":290.77,"n":31171,"o":292.58,"t":"2025-12-30T05:00:00Z","v":927683,"vw":291.92026},{"c":288.86,"h":291.48,"l":288.8,"n":22739,"o":291.12,"t":"2025-12-31T05:00:00Z","v":802294,"vw":289.544147},{"c":293.13,"h":293.4,"l":287.75,"n":31923,"o":288.93,"t":"2026-01-02T05:00:00Z","v":1299976,"vw":292.067827},{"c":297.46,"h":298,"l":291.375,"n":36836,"o":292.04,"t":"2026-01-05T05:00:00Z","v":1679138,"vw":296.837585},{"c":307.93,"h":308.1,"l":297.13,"n":55907,"o":297.13,"t":"2026-01-06T05:00:00Z","v":3027170,"vw":304.77288},{"c":307.33,"h":310.64,"l":304.41,"n":45474,"o":305.9,"t":"2026-01-07T05:00:00Z","v":1970312,"vw":307.364715},{"c":309.01,"h":315.4,"l":304.55,"n":58395,"o":306.28,"t":"2026-01-08T05:00:00Z","v":2495337,"vw":310.996726},{"c":312.36,"h":318.83,"l":309.005,"n":53502,"o":314.02,"t":"2026-01-09T05:00:00Z","v":2242194,"vw":312.46484},{"c":311.92,"h":313.45,"l":308.51,"n":35306,"o":310.47,"t":"2026-01-12T05:00:00Z","v":1354505,"vw":311.767969},{"c":309.66,"h":312.12,"l":308.03,"n":36789,"o":310.6,"t":"2026-01-13T05:00:00Z","v":1425955,"vw":309.926689},{"c":313.55,"h":313.68,"l":308.49,"n":40523,"o":309.12,"t":"2026-01-14T05:00:00Z","v":1674327,"vw":312.342161},{"c":313.16,"h":318,"l":312.5154,"n":33444,"o":316,"t":"2026-01-15T05:00:00Z","v":1893774,"vw":313.59237},{"c":308.18,"h":314.91,"l":307.48,"n":38518,"o":313,"t":"2026-01-16T05:00:00Z","v":2018557,"vw":309.641514},{"c":301.03,"h":309.99,"l":300.11,"n":52824,"o":305.17,"t":"2026-01-20T05:00:00Z","v":2842081,"vw":302.041773},{"c":306.95,"h":309.72,"l":299.25,"n":46346,"o":301.85,"t":"2026-01-21T05:00:00Z","v":1924609,"vw":306.766091},{"c":309.81,"h":311.47,"l":307.19,"n":34264,"o":308.24,"t":"2026-01-22T05:00:00Z","v":1414499,"vw":309.823396},{"c":304.21,"h":309.81,"l":302.4187,"n":35708,"o":308.75,"t":"2026-01-23T05:00:00Z","v":1741766,"vw":304.587682},{"c":304.47,"h":306.075,"l":300.94,"n":30844,"o":305.22,"t":"2026-01-26T05:00:00Z","v":1513135,"vw":304.170785},{"c":312.42,"h":314.13,"l":303.85,"n":49338,"o":305,"t":"2026-01-27T05:00:00Z","v":2121617,"vw":311.988294},{"c":314.65,"h":317.49,"l":311.7,"n":38688,"o":311.73,"t":"2026-01-28T05:00:00Z","v":1393556,"vw":314.402452},{"c":319.93,"h":319.93,"l":314.45,"n":36298,"o":317.24,"t":"2026-01-29T05:00:00Z","v":1641363,"vw":318.382854},{"c":322.25,"h":322.745,"l":315.55,"n":39646,"o":315.55,"t":"2026-01-30T05:00:00Z","v":2588614,"vw":320.164329},{"c":335.3,"h":335.61,"l":321.5,"n":55143,"o":321.85,"t":"2026-02-02T05:00:00Z","v":2604263,"vw":332.495223},{"c":353.43,"h":355.15,"l":342.3,"n":76500,"o":343.34,"t":"2026-02-03T05:00:00Z","v":3995471,"vw":352.256727},{"c":362.54,"h":365.35,"l":355.56,"n":55135,"o":356.12,"t":"2026-02-04T05:00:00Z","v":2531516,"vw":362.443898},{"c":363.96,"h":366.46,"l":357.25,"n":48509,"o":362,"t":"2026-02-05T05:00:00Z","v":2339523,"vw":363.389455},{"c":369.23,"h":370.86,"l":362.3175,"n":45407,"o":364.08,"t":"2026-02-06T05:00:00Z","v":2196438,"vw":367.050192},{"c":364.6,"h":369.68,"l":363.1401,"n":40486,"o":367.95,"t":"2026-02-09T05:00:00Z","v":1484500,"vw":365.464098},{"c":367.95,"h":368.9899,"l":362.24,"n":37777,"o":364.2,"t":"2026-02-10T05:00:00Z","v":1478802,"vw":367.188924},{"c":367.16,"h":374.8,"l":366.93,"n":45335,"o":370,"t":"2026-02-11T05:00:00Z","v":1849209,"vw":369.638607},{"c":369.46,"h":380.86,"l":362.41,"n":75845,"o":366.12,"t":"2026-02-12T05:00:00Z","v":3682132,"vw":370.616038},{"c":374.72,"h":378.52,"l":364.63,"n":44747,"o":370,"t":"2026-02-13T05:00:00Z","v":1846935,"vw":373.728818},{"c":375.3,"h":381.99,"l":373.99,"n":33441,"o":377.96,"t":"2026-02-17T05:00:00Z","v":1165258,"vw":376.543837},{"c":383.08,"h":383.59,"l":375.015,"n":39705,"o":375.015,"t":"2026-02-18T05:00:00Z","v":1510315,"vw":381.574363},{"c":383.14,"h":384.4,"l":379.6801,"n":26460,"o":381,"t":"2026-02-19T05:00:00Z","v":1198953,"vw":382.865932},{"c":388.48,"h":391.2675,"l":380.9906,"n":37833,"o":381.76,"t":"2026-02-20T05:00:00Z","v":1512785,"vw":387.583433},{"c":383.71,"h":391.65,"l":380.29,"n":35524,"o":387.75,"t":"2026-02-23T05:00:00Z","v":1621235,"vw":383.754821},{"c":386.56,"h":389.58,"l":382.625,"n":30531,"o":383.71,"t":"2026-02-24T05:00:00Z","v":899541,"vw":386.563655},{"c":382.59,"h":390,"l":381.775,"n":36820,"o":388.16,"t":"2026-02-25T05:00:00Z","v":1373135,"vw":384.222406},{"c":387.68,"h":391.9899,"l":384.99,"n":42686,"o":385,"t":"2026-02-26T05:00:00Z","v":1788313,"vw":388.22873},{"c":387,"h":392.86,"l":385.525,"n":47204,"o":386.41,"t":"2026-02-27T05:00:00Z","v":2750621,"vw":388.338323},{"c":387.25,"h":387.48,"l":381.5631,"n":39892,"o":384.36,"t":"2026-03-02T05:00:00Z","v":1449638,"vw":385.472224},{"c":382.53,"h":384.94,"l":373.8099,"n":44972,"o":375.72,"t":"2026-03-03T05:00:00Z","v":1665965,"vw":380.720561},{"c":384.09,"h":387,"l":379.26,"n":37788,"o":383.81,"t":"2026-03-04T05:00:00Z","v":1914665,"vw":383.586977},{"c":373.35,"h":384.28,"l":371.31,"n":44057,"o":382.66,"t":"2026-03-05T05:00:00Z","v":1887218,"vw":375.872026},{"c":359.1,"h":364.97,"l":353.87,"n":65079,"o":364.97,"t":"2026-03-06T05:00:00Z","v":2835726,"vw":358.493975},{"c":361.1,"h":361.99,"l":346.01,"n":44754,"o":351.61,"t":"2026-03-09T04:00:00Z","v":1914377,"vw":355.973453},{"c":359.47,"h":368.445,"l":358.41,"n":37667,"o":363.3,"t":"2026-03-10T04:00:00Z","v":1524319,"vw":363.184922},{"c":361.39,"h":362.0612,"l":355.895,"n":25938,"o":359.78,"t":"2026-03-11T04:00:00Z","v":1026314,"vw":360.766989},{"c":353.13,"h":359.615,"l":352.28,"n":34958,"o":355.69,"t":"2026-03-12T04:00:00Z","v":1574220,"vw":355.0765},{"c":351.68,"h":356.6,"l":348.78,"n":37941,"o":354.7,"t":"2026-03-13T04:00:00Z","v":1706398,"vw":351.925255},{"c":352.35,"h":357.52,"l":352.31,"n":34434,"o":355.3,"t":"2026-03-16T04:00:00Z","v":1232332,"vw":353.692083},{"c":354.66,"h":357.64,"l":350.51,"n":33389,"o":357.64,"t":"2026-03-17T04:00:00Z","v":1489863,"vw":354.20493},{"c":349.74,"h":355.99,"l":348.805,"n":32397,"o":354.65,"t":"2026-03-18T04:00:00Z","v":1225000,"vw":351.260249},{"c":356.11,"h":356.67,"l":344.15,"n":95514,"o":345.56,"t":"2026-03-19T04:00:00Z","v":4850979,"vw":351.260705},{"c":358.85,"h":383.18,"l":356.54,"n":107306,"o":380.82,"t":"2026-03-20T04:00:00Z","v":6969846,"vw":362.768024},{"c":355.78,"h":369.87,"l":355.55,"n":52935,"o":365,"t":"2026-03-23T04:00:00Z","v":2522119,"vw":361.890719},{"c":359.96,"h":360.3,"l":350.95,"n":39352,"o":353.06,"t":"2026-03-24T04:00:00Z","v":2103546,"vw":358.061914},{"c":357.52,"h":362,"l":352.755,"n":46828,"o":361.15,"t":"2026-03-25T04:00:00Z","v":2226563,"vw":356.703627},{"c":349.55,"h":355.34,"l":349.36,"n":35249,"o":355.27,"t":"2026-03-26T04:00:00Z","v":1590436,"vw":350.929365},{"c":343.97,"h":349.01,"l":342.17,"n":37921,"o":348.62,"t":"2026-03-27T04:00:00Z","v":1597619,"vw":344.446535},{"c":341.76,"h":347.9,"l":341.25,"n":29401,"o":347.87,"t":"2026-03-30T04:00:00Z","v":1290652,"vw":343.017615},{"c":356.18,"h":356.86,"l":344.375,"n":42029,"o":346.14,"t":"2026-03-31T04:00:00Z","v":2014000,"vw":353.17689},{"c":359.31,"h":365.93,"l":357.8,"n":42974,"o":358.89,"t":"2026-04-01T04:00:00Z","v":1907473,"vw":361.330253},{"c":361.63,"h":364.56,"l":353.5,"n":34469,"o":354,"t":"2026-04-02T04:00:00Z","v":1419461,"vw":360.654529},{"c":358.84,"h":360.89,"l":356.72,"n":30911,"o":359.21,"t":"2026-04-06T04:00:00Z","v":1277563,"vw":359.021282},{"c":357,"h":360.16,"l":354.86,"n":31951,"o":357.92,"t":"2026-04-07T04:00:00Z","v":1045894,"vw":357.397592},{"c":373.43,"h":373.46,"l":364,"n":45754,"o":364,"t":"2026-04-08T04:00:00Z","v":1876745,"vw":370.978817},{"c":377,"h":380.14,"l":371.715,"n":38182,"o":372.87,"t":"2026-04-09T04:00:00Z","v":1615401,"vw":376.796133},{"c":374.08,"h":378.7799,"l":373.04,"n":29483,"o":377.56,"t":"2026-04-10T04:00:00Z","v":1140581,"vw":374.909449},{"c":371.89,"h":373.95,"l":368.375,"n":31358,"o":370.27,"t":"2026-04-13T04:00:00Z","v":1227502,"vw":371.642755},{"c":370.14,"h":371.67,"l":362.14,"n":41291,"o":362.95,"t":"2026-04-14T04:00:00Z","v":2182536,"vw":369.112262},{"c":364.92,"h":370,"l":360.62,"n":37855,"o":367.89,"t":"2026-04-15T04:00:00Z","v":1653735,"vw":363.997761},{"c":380.88,"h":380.89,"l":363.31,"n":39236,"o":364.48,"t":"2026-04-16T04:00:00Z","v":1647194,"vw":377.679409},{"c":392.38,"h":392.86,"l":382.295,"n":46651,"o":383.37,"t":"2026-04-17T04:00:00Z","v":2328165,"vw":390.506749},{"c":393.76,"h":395.9,"l":388.985,"n":35141,"o":390.145,"t":"2026-04-20T04:00:00Z","v":1162439,"vw":393.789776},{"c":394.59,"h":399.6699,"l":391.75,"n":36921,"o":395.48,"t":"2026-04-21T04:00:00Z","v":1485906,"vw":394.948061},{"c":385.95,"h":396.25,"l":385.35,"n":34762,"o":395.95,"t":"2026-04-22T04:00:00Z","v":1341951,"vw":387.176343},{"c":392.69,"h":395.9998,"l":388.45,"n":35038,"o":391.85,"t":"2026-04-23T04:00:00Z","v":1464622,"vw":392.858087},{"c":387.98,"h":392.5,"l":386.21,"n":27005,"o":392.39,"t":"2026-04-24T04:00:00Z","v":860044,"vw":388.005578},{"c":387.89,"h":392.35,"l":384.58,"n":24575,"o":387.86,"t":"2026-04-27T04:00:00Z","v":1062663,"vw":387.537095},{"c":390.21,"h":392.15,"l":382.27,"n":32330,"o":388.46,"t":"2026-04-28T04:00:00Z","v":1211089,"vw":388.355841},{"c":388.59,"h":395.47,"l":383.02,"n":33653,"o":390.78,"t":"2026-04-29T04:00:00Z","v":1317799,"vw":388.425825},{"c":403.31,"h":404.03,"l":387.485,"n":42768,"o":390.68,"t":"2026-04-30T04:00:00Z","v":1942442,"vw":398.208112},{"c":393.67,"h":403.85,"l":393.27,"n":37157,"o":403,"t":"2026-05-01T04:00:00Z","v":1072778,"vw":395.823751},{"c":357.8,"h":379.58,"l":354.14,"n":117389,"o":379.5,"t":"2026-05-04T04:00:00Z","v":5028476,"vw":361.224244},{"c":362.75,"h":365.55,"l":357,"n":53657,"o":357,"t":"2026-05-05T04:00:00Z","v":1842012,"vw":361.915782},{"c":377.19,"h":378.25,"l":364.5,"n":57583,"o":364.5,"t":"2026-05-06T04:00:00Z","v":2275329,"vw":375.389934},{"c":375.93,"h":381,"l":373.46,"n":39057,"o":379.99,"t":"2026-05-07T04:00:00Z","v":1581402,"vw":376.45823},{"c":378.58,"h":383.31,"l":375.5,"n":41305,"o":378.21,"t":"2026-05-08T04:00:00Z","v":1371175,"vw":379.480752},{"c":378.9,"h":384.18,"l":376.42,"n":33633,"o":380.77,"t":"2026-05-11T04:00:00Z","v":932250,"vw":380.275894},{"c":376.42,"h":379.76,"l":372.25,"n":36117,"o":379.76,"t":"2026-05-12T04:00:00Z","v":997314,"vw":376.00764},{"c":369.7,"h":379.9,"l":367.095,"n":44174,"o":378.31,"t":"2026-05-13T04:00:00Z","v":1578944,"vw":370.590227},{"c":379.98,"h":380.08,"l":368.54,"n":44081,"o":371,"t":"2026-05-14T04:00:00Z","v":1450185,"vw":377.211094},{"c":375.78,"h":377.45,"l":372.5,"n":32567,"o":376.75,"t":"2026-05-15T04:00:00Z","v":1164244,"vw":375.554954},{"c":369.72,"h":375.5,"l":367.11,"n":47435,"o":374.51,"t":"2026-05-18T04:00:00Z","v":1419645,"vw":370.324411},{"c":374.97,"h":376.29,"l":361.11,"n":47795,"o":368.79,"t":"2026-05-19T04:00:00Z","v":1573216,"vw":371.670851},{"c":386.84,"h":388.94,"l":375.5075,"n":42496,"o":376.85,"t":"2026-05-20T04:00:00Z","v":1420465,"vw":385.888413},{"c":388.91,"h":392.28,"l":380.51,"n":36011,"o":387.24,"t":"2026-05-21T04:00:00Z","v":940402,"vw":387.557616},{"c":394.2,"h":398.8,"l":392,"n":39255,"o":393.92,"t":"2026-05-22T04:00:00Z","v":1509500,"vw":395.097039},{"c":400,"h":403.0342,"l":397.21,"n":39442,"o":397.23,"t":"2026-05-26T04:00:00Z","v":1245172,"vw":400.3001},{"c":411.78,"h":413.7,"l":407.35,"n":56850,"o":409.02,"t":"2026-05-27T04:00:00Z","v":1856942,"vw":411.181864},{"c":411.4,"h":412.63,"l":403.52,"n":56614,"o":410,"t":"2026-05-28T04:00:00Z","v":1942086,"vw":409.257542},{"c":411.75,"h":413.87,"l":409.12,"n":39899,"o":411.43,"t":"2026-05-29T04:00:00Z","v":2200777,"vw":411.601305},{"c":338.49,"h":341.1368,"l":321.81,"n":63301,"o":325.01,"t":"2026-06-01T04:00:00Z","v":2402171,"vw":336.38161},{"c":329,"h":337.34,"l":327,"n":67154,"o":337.34,"t":"2026-06-02T04:00:00Z","v":3309556,"vw":329.781521},{"c":324.46,"h":329.97,"l":324.17,"n":65879,"o":327.52,"t":"2026-06-03T04:00:00Z","v":2006593,"vw":325.68444},{"c":328,"h":334.43,"l":327.76,"n":50663,"o":328.16,"t":"2026-06-04T04:00:00Z","v":1896364,"vw":330.091463},{"c":331,"h":333.395,"l":326.11,"n":54932,"o":327.73,"t":"2026-06-05T04:00:00Z","v":2585963,"vw":331.147332},{"c":330.22,"h":332.97,"l":328.22,"n":47222,"o":331.2,"t":"2026-06-08T04:00:00Z","v":1762413,"vw":330.564993},{"c":331.76,"h":337.49,"l":325.55,"n":44528,"o":333.74,"t":"2026-06-09T04:00:00Z","v":1657987,"vw":331.33627},{"c":319.25,"h":331.48,"l":318.96,"n":45680,"o":326.58,"t":"2026-06-10T04:00:00Z","v":1701744,"vw":321.05157},{"c":338,"h":338.94,"l":322.84,"n":56701,"o":324.88,"t":"2026-06-11T04:00:00Z","v":2522852,"vw":334.504329},{"c":338.31,"h":342.81,"l":335,"n":40547,"o":342,"t":"2026-06-12T04:00:00Z","v":1177637,"vw":337.88088},{"c":338.75,"h":345.365,"l":337.82,"n":47966,"o":340.86,"t":"2026-06-15T04:00:00Z","v":1957483,"vw":340.384186},{"c":335.74,"h":342.14,"l":334.86,"n":40274,"o":339.09,"t":"2026-06-16T04:00:00Z","v":1368171,"vw":336.262797},{"c":325.93,"h":338.18,"l":325.04,"n":44316,"o":335.75,"t":"2026-06-17T04:00:00Z","v":1267369,"vw":328.853863},{"c":326.2,"h":331.095,"l":324.47,"n":39376,"o":329.95,"t":"2026-06-18T04:00:00Z","v":2532920,"vw":326.841675},{"c":328.78,"h":332.3999,"l":325.66,"n":59677,"o":326.31,"t":"2026-06-22T04:00:00Z","v":2349078,"vw":329.117404},{"c":317.24,"h":327.4,"l":316.36,"n":93818,"o":326.01,"t":"2026-06-23T04:00:00Z","v":3552623,"vw":320.899637},{"c":316.83,"h":323.68,"l":306.05,"n":128855,"o":314.77,"t":"2026-06-24T04:00:00Z","v":5962760,"vw":314.132439},{"c":329.44,"h":329.49,"l":317.75,"n":75973,"o":319.04,"t":"2026-06-25T04:00:00Z","v":2710398,"vw":326.91219},{"c":318.53,"h":327.62,"l":316.12,"n":72456,"o":327.58,"t":"2026-06-26T04:00:00Z","v":3424122,"vw":319.970608},{"c":325.4,"h":325.73,"l":317.91,"n":51334,"o":317.91,"t":"2026-06-29T04:00:00Z","v":3054859,"vw":324.347596},{"c":313.13,"h":325.73,"l":309.02,"n":62020,"o":324.56,"t":"2026-06-30T04:00:00Z","v":3184342,"vw":313.116815},{"c":313.89,"h":317.08,"l":310.61,"n":57013,"o":313,"t":"2026-07-01T04:00:00Z","v":2116881,"vw":314.158611},{"c":313,"h":317.99,"l":310.3,"n":44218,"o":317.82,"t":"2026-07-02T04:00:00Z","v":1251110,"vw":312.979169},{"c":309.93,"h":317.04,"l":307.66,"n":41983,"o":313.05,"t":"2026-07-06T04:00:00Z","v":1423946,"vw":310.329221},{"c":312.88,"h":313.94,"l":309.5003,"n":41767,"o":311.79,"t":"2026-07-07T04:00:00Z","v":1382493,"vw":312.1795},{"c":309.76,"h":314.1575,"l":306.36,"n":44673,"o":312.76,"t":"2026-07-08T04:00:00Z","v":1751035,"vw":309.346301},{"c":310.84,"h":320.565,"l":304.06,"n":61707,"o":313.25,"t":"2026-07-09T04:00:00Z","v":2426979,"vw":312.448595},{"c":314.69,"h":317.64,"l":311.305,"n":41482,"o":313.85,"t":"2026-07-10T04:00:00Z","v":1641170,"vw":314.627036},{"c":313.74,"h":317.246,"l":311.535,"n":39034,"o":315.78,"t":"2026-07-13T04:00:00Z","v":1575104,"vw":313.799592},{"c":313.66,"h":316.45,"l":311.01,"n":35523,"o":315.14,"t":"2026-07-14T04:00:00Z","v":1440990,"vw":313.529734},{"c":313.42,"h":320.16,"l":311.74,"n":39799,"o":316,"t":"2026-07-15T04:00:00Z","v":1469261,"vw":314.855207},{"c":318.2,"h":319.04,"l":312.6,"n":40387,"o":313.32,"t":"2026-07-16T04:00:00Z","v":1436252,"vw":317.187162},{"c":312.98,"h":318.66,"l":312.13,"n":40129,"o":316.15,"t":"2026-07-17T04:00:00Z","v":1466597,"vw":314.748761},{"c":306.22,"h":314,"l":305.7,"n":47192,"o":314,"t":"2026-07-20T04:00:00Z","v":1834065,"vw":307.200718},{"c":315.19,"h":317,"l":309,"n":43147,"o":312,"t":"2026-07-21T04:00:00Z","v":1619844,"vw":314.692397},{"c":321.02,"h":322.13,"l":313.5,"n":41706,"o":313.58,"t":"2026-07-22T04:00:00Z","v":1608932,"vw":320.112372},{"c":315.62,"h":321.495,"l":314.305,"n":38443,"o":319.97,"t":"2026-07-23T04:00:00Z","v":1624646,"vw":315.960826},{"c":314.96,"h":318.555,"l":314.0002,"n":31294,"o":316.04,"t":"2026-07-24T04:00:00Z","v":1077490,"vw":315.752747},{"c":310.79,"h":315.99,"l":308.71,"n":44090,"o":314.5,"t":"2026-07-27T04:00:00Z","v":1783490,"vw":311.383103},{"c":312.64,"h":313.75,"l":303,"n":47641,"o":310.85,"t":"2026-07-28T04:00:00Z","v":1463044,"vw":311.159229},{"c":308.61,"h":312.8486,"l":307.66,"n":48368,"o":312,"t":"2026-07-29T04:00:00Z","v":1834720,"vw":309.400051},{"c":308.55,"h":311.33,"l":304.18,"n":41343,"o":311.28,"t":"2026-07-30T04:00:00Z","v":1537482,"vw":307.248573},{"c":307.4,"h":311.45,"l":306.98,"n":37635,"o":311.01,"t":"2026-07-31T04:00:00Z","v":1309910,"vw":308.151498},{"c":309.24,"h":310.55,"l":306.91,"n":33358,"o":307.52,"t":"2026-08-03T04:00:00Z","v":945901,"vw":308.81168},{"c":313.34,"h":314.96,"l":307.81,"n":37343,"o":310.25,"t":"2026-08-04T04:00:00Z","v":1274461,"vw":313.308942},{"c":310.72,"h":313.735,"l":309.07,"n":31842,"o":312.5,"t":"2026-08-05T04:00:00Z","v":1283932,"vw":310.845559},{"c":315.87,"h":318.5,"l":312.39,"n":51686,"o":312.64,"t":"2026-08-06T04:00:00Z","v":1921175,"vw":316.170751},{"c":318.57,"h":319.69,"l":313.3101,"n":36984,"o":315.06,"t":"2026-08-07T04:00:00Z","v":1216080,"vw":318.077151},{"c":325.08,"h":326.1375,"l":316.895,"n":45340,"o":317.62,"t":"2026-08-10T04:00:00Z","v":1675894,"vw":324.35075},{"c":322.43,"h":328.353,"l":320.76,"n":34523,"o":327.21,"t":"2026-08-11T04:00:00Z","v":2146240,"vw":322.874879},{"c":326.77,"h":326.81,"l":321.12,"n":32959,"o":322.96,"t":"2026-08-12T04:00:00Z","v":1449876,"vw":325.696029},{"c":339.35,"h":340.25,"l":326.99,"n":58126,"o":326.99,"t":"2026-08-13T04:00:00Z","v":2498098,"vw":336.434503},{"c":334.64,"h":341.69,"l":333.49,"n":42102,"o":339.03,"t":"2026-08-14T04:00:00Z","v":1316014,"vw":336.153621},{"c":331.49,"h":340.09,"l":331.42,"n":37469,"o":334.76,"t":"2026-08-17T04:00:00Z","v":1470284,"vw":333.331024},{"c":328.38,"h":334.15,"l":328.04,"n":39402,"o":333.38,"t":"2026-08-18T04:00:00Z","v":1072950,"vw":330.119017},{"c":328.38,"h":338.04,"l":327.06,"n":40057,"o":330.95,"t":"2026-08-19T04:00:00Z","v":1296480,"vw":330.839296},{"c":326.04,"h":333.23,"l":325.38,"n":43430,"o":326.17,"t":"2026-08-20T04:00:00Z","v":1665340,"vw":328.24041},{"c":325.08,"h":330.6299,"l":324.655,"n":32739,"o":328.3,"t":"2026-08-21T04:00:00Z","v":1777515,"vw":326.402817},{"c":334.05,"h":334.37,"l":324.3,"n":46191,"o":325,"t":"2026-08-24T04:00:00Z","v":1491128,"vw":330.890656},{"c":333.71,"h":336.97,"l":328.87,"n":37706,"o":336.97,"t":"2026-08-25T04:00:00Z","v":1097672,"vw":332.918657},{"c":335.99,"h":340.83,"l":330.41,"n":34854,"o":333.82,"t":"2026-08-26T04:00:00Z","v":1169225,"vw":337.364375},{"c":331.41,"h":335.03,"l":331.195,"n":31592,"o":333.45,"t":"2026-08-27T04:00:00Z","v":816455,"vw":332.598102},{"c":330.88,"h":334.075,"l":328.83,"n":31140,"o":332.38,"t":"2026-08-28T04:00:00Z","v":957620,"vw":330.993804},{"c":327.4,"h":329.57,"l":324.7,"n":37076,"o":328.65,"t":"2026-08-31T04:00:00Z","v":1904838,"vw":327.537414},{"c":324.88,"h":330.4828,"l":319.36,"n":44815,"o":327.54,"t":"2026-09-01T04:00:00Z","v":1814999,"vw":323.589457},{"c":316.54,"h":325.615,"l":315.87,"n":41751,"o":325.46,"t":"2026-09-02T04:00:00Z","v":1282047,"vw":318.698362},{"c":324.31,"h":324.44,"l":315.325,"n":43291,"o":318.69,"t":"2026-09-03T04:00:00Z","v":2529984,"vw":321.57784},{"c":322.52,"h":325.0513,"l":321.09,"n":39586,"o":323.75,"t":"2026-09-04T04:00:00Z","v":1972452,"vw":322.536686},{"c":314.13,"h":321.15,"l":314.06,"n":35762,"o":320,"t":"2026-09-08T04:00:00Z","v":1678615,"vw":315.790708},{"c":309.19,"h":313,"l":308.58,"n":45407,"o":311.86,"t":"2026-09-09T04:00:00Z","v":1352063,"vw":309.915945},{"c":311.8,"h":313.835,"l":306.79,"n":29855,"o":307.69,"t":"2026-09-10T04:00:00Z","v":1018239,"vw":311.471673},{"c":311.99,"h":315.44,"l":308.68,"n":35020,"o":315.44,"t":"2026-09-11T04:00:00Z","v":1194983,"vw":311.779987},{"c":312.57,"h":313.455,"l":309.8,"n":36929,"o":311.67,"t":"2026-09-14T04:00:00Z","v":1062235,"vw":312.221023},{"c":308.26,"h":314.05,"l":307.07,"n":34424,"o":313.32,"t":"2026-09-15T04:00:00Z","v":1030752,"vw":309.103901},{"c":301.72,"h":307.95,"l":299.38,"n":46640,"o":307.95,"t":"2026-09-16T04:00:00Z","v":1580277,"vw":302.363019},{"c":305.88,"h":309.26,"l":304.95,"n":34143,"o":307.7,"t":"2026-09-17T04:00:00Z","v":1253255,"vw":306.530335},{"c":303.65,"h":306.629,"l":301.99,"n":35778,"o":305.41,"t":"2026-09-18T04:00:00Z","v":3031274,"vw":303.776646},{"c":295.79,"h":303.18,"l":291.25,"n":61439,"o":303.18,"t":"2026-09-21T04:00:00Z","v":2187372,"vw":294.861186},{"c":295.94,"h":298.5,"l":294.0783,"n":45490,"o":298.49,"t":"2026-09-22T04:00:00Z","v":1436017,"vw":296.235642},{"c":291.5,"h":295.9899,"l":291.39,"n":44197,"o":295.01,"t":"2026-09-23T04:00:00Z","v":1629895,"vw":292.652808},{"c":279.54,"h":291.47,"l":279.34,"n":64345,"o":290.5,"t":"2026-09-24T04:00:00Z","v":2577294,"vw":281.870618},{"c":285.85,"h":286.6,"l":279.23,"n":50474,"o":281,"t":"2026-09-25T04:00:00Z","v":2026559,"vw":284.434819},{"c":289.65,"h":289.8,"l":283.2,"n":45860,"o":285.85,"t":"2026-09-28T04:00:00Z","v":1899185,"vw":288.263847},{"c":287.47,"h":290.16,"l":285.23,"n":33100,"o":289.76,"t":"2026-09-29T04:00:00Z","v":1181162,"vw":287.387132},{"c":285.09,"h":288.87,"l":284.52,"n":44381,"o":286.75,"t":"2026-09-30T04:00:00Z","v":1723731,"vw":285.427596},{"c":287.07,"h":288.31,"l":283.99,"n":51891,"o":287.59,"t":"2026-10-01T04:00:00Z","v":1751664,"vw":286.685028},{"c":290.36,"h":290.84,"l":287.23,"n":39436,"o":287.65,"t":"2026-10-02T04:00:00Z","v":1464165,"vw":289.65371},{"c":289.13,"h":292.05,"l":285.04,"n":44999,"o":291,"t":"2026-10-05T04:00:00Z","v":1888346,"vw":289.175248},{"c":289.03,"h":290.265,"l":287,"n":35258,"o":289.55,"t":"2026-10-06T04:00:00Z","v":1019184,"vw":288.602599},{"c":289.04,"h":290.63,"l":287.18,"n":36913,"o":287.83,"t":"2026-10-07T04:00:00Z","v":1234668,"vw":289.102426},{"c":291.73,"h":292.06,"l":286.461,"n":44572,"o":288.6,"t":"2026-10-08T04:00:00Z","v":1294122,"vw":290.199556},{"c":291.71,"h":292.59,"l":289.99,"n":41316,"o":292,"t":"2026-10-09T04:00:00Z","v":1214873,"vw":291.246421},{"c":292.23,"h":293.39,"l":289.63,"n":30566,"o":292.72,"t":"2026-10-12T04:00:00Z","v":785777,"vw":291.387917},{"c":290.59,"h":294.29,"l":288.67,"n":32190,"o":293.21,"t":"2026-10-13T04:00:00Z","v":915251,"vw":290.612407},{"c":291.28,"h":292.5,"l":286.38,"n":37437,"o":290.03,"t":"2026-10-14T04:00:00Z","v":1121886,"vw":290.174581},{"c":295.54,"h":295.77,"l":289.275,"n":31740,"o":292.4,"t":"2026-10-15T04:00:00Z","v":972001,"vw":294.202043}],"volatilityBars":[{"c":286.75,"h":288.99,"l":286.73,"n":839,"o":288.6,"t":"2026-10-08T13:30:00Z","v":28576,"vw":288.167562},{"c":286.715,"h":287.84,"l":286.6648,"n":1212,"o":286.88,"t":"2026-10-08T13:45:00Z","v":21264,"vw":287.328005},{"c":287.86,"h":288.88,"l":286.755,"n":1250,"o":286.96,"t":"2026-10-08T14:00:00Z","v":23082,"vw":287.981905},{"c":287.75,"h":287.99,"l":287.2201,"n":1370,"o":287.58,"t":"2026-10-08T14:15:00Z","v":38035,"vw":287.593415},{"c":287.945,"h":288.3967,"l":287.63,"n":1350,"o":287.88,"t":"2026-10-08T14:30:00Z","v":29217,"vw":287.966873},{"c":287.62,"h":288.28,"l":287,"n":1230,"o":288.2,"t":"2026-10-08T14:45:00Z","v":35861,"vw":287.728232},{"c":287.325,"h":287.815,"l":287.25,"n":1092,"o":287.62,"t":"2026-10-08T15:00:00Z","v":19742,"vw":287.428019},{"c":287.225,"h":287.59,"l":286.8553,"n":1711,"o":287.35,"t":"2026-10-08T15:15:00Z","v":42668,"vw":287.227061},{"c":286.83,"h":287.55,"l":286.461,"n":1226,"o":287.55,"t":"2026-10-08T15:30:00Z","v":19801,"vw":286.916534},{"c":287.31,"h":287.31,"l":286.49,"n":959,"o":286.825,"t":"2026-10-08T15:45:00Z","v":16100,"vw":286.816367},{"c":287.055,"h":287.38,"l":286.96,"n":966,"o":287.2036,"t":"2026-10-08T16:00:00Z","v":17034,"vw":287.184561},{"c":287.41,"h":288.86,"l":287.01,"n":1387,"o":287.075,"t":"2026-10-08T16:15:00Z","v":33977,"vw":287.766213},{"c":287.76,"h":287.8,"l":287.12,"n":965,"o":287.545,"t":"2026-10-08T16:30:00Z","v":19171,"vw":287.56101},{"c":289.455,"h":289.87,"l":287.73,"n":1276,"o":287.76,"t":"2026-10-08T16:45:00Z","v":25535,"vw":288.666256},{"c":289.245,"h":289.53,"l":288.26,"n":1166,"o":289.24,"t":"2026-10-08T17:00:00Z","v":22747,"vw":289.157564},{"c":289.215,"h":289.5,"l":288.831,"n":1454,"o":289.05,"t":"2026-10-08T17:15:00Z","v":31687,"vw":289.165997},{"c":289.37,"h":289.47,"l":288.65,"n":1243,"o":289.215,"t":"2026-10-08T17:30:00Z","v":23464,"vw":289.079503},{"c":290.13,"h":290.28,"l":289.32,"n":1346,"o":289.33,"t":"2026-10-08T17:45:00Z","v":37016,"vw":289.851595},{"c":290.48,"h":290.81,"l":289.79,"n":1665,"o":290.08,"t":"2026-10-08T18:00:00Z","v":50011,"vw":290.329932},{"c":290.945,"h":291.1757,"l":289.9,"n":1988,"o":290.59,"t":"2026-10-08T18:15:00Z","v":74694,"vw":290.555273},{"c":291.24,"h":291.66,"l":290.78,"n":2221,"o":290.945,"t":"2026-10-08T18:30:00Z","v":52174,"vw":291.134216},{"c":291.015,"h":291.58,"l":290.92,"n":2005,"o":291.32,"t":"2026-10-08T18:45:00Z","v":43856,"vw":291.245768},{"c":290.7,"h":291.2,"l":290.7,"n":1972,"o":291.005,"t":"2026-10-08T19:00:00Z","v":47237,"vw":291.011338},{"c":291.27,"h":291.6,"l":290.46,"n":2643,"o":290.83,"t":"2026-10-08T19:15:00Z","v":65521,"vw":290.90818},{"c":291.29,"h":292.06,"l":291.05,"n":2597,"o":291.45,"t":"2026-10-08T19:30:00Z","v":59231,"vw":291.526063},{"c":291.57,"h":291.9,"l":291.07,"n":6603,"o":291.21,"t":"2026-10-08T19:45:00Z","v":144808,"vw":291.538163},{"c":292,"h":292,"l":291.73,"n":90,"o":291.73,"t":"2026-10-08T20:00:00Z","v":237600,"vw":291.730058},{"c":292.1907,"h":292.1907,"l":291.8352,"n":5,"o":291.8352,"t":"2026-10-08T20:15:00Z","v":2765,"vw":291.98457},{"c":292.2079,"h":292.2148,"l":291.8352,"n":8,"o":292.19,"t":"2026-10-08T20:45:00Z","v":519,"vw":292.024935},{"c":291.81,"h":291.81,"l":291.81,"n":11,"o":291.81,"t":"2026-10-08T21:00:00Z","v":126,"vw":291.81},{"c":292,"h":292,"l":292,"n":4,"o":292,"t":"2026-10-08T21:15:00Z","v":96,"vw":292},{"c":291.9,"h":291.9,"l":291.9,"n":2,"o":291.9,"t":"2026-10-08T21:30:00Z","v":52,"vw":291.9},{"c":291.95,"h":291.95,"l":291.95,"n":2,"o":291.95,"t":"2026-10-08T22:00:00Z","v":85,"vw":291.95},{"c":291.4235,"h":291.4235,"l":291.4235,"n":2,"o":291.4235,"t":"2026-10-08T22:30:00Z","v":204,"vw":291.4235},{"c":292.5,"h":292.5,"l":292.3,"n":2,"o":292.3,"t":"2026-10-09T08:15:00Z","v":200,"vw":292.4},{"c":292.88,"h":292.88,"l":292.88,"n":1,"o":292.88,"t":"2026-10-09T09:15:00Z","v":150,"vw":292.88},{"c":292.88,"h":292.88,"l":291.8,"n":3,"o":291.8,"t":"2026-10-09T10:30:00Z","v":240,"vw":292.43},{"c":290.62,"h":292.59,"l":290.1406,"n":1037,"o":292,"t":"2026-10-09T13:30:00Z","v":35510,"vw":291.282542},{"c":291.91,"h":291.91,"l":290.12,"n":1293,"o":290.73,"t":"2026-10-09T13:45:00Z","v":26825,"vw":290.719076},{"c":290.69,"h":291.87,"l":290.21,"n":1796,"o":291.43,"t":"2026-10-09T14:00:00Z","v":40498,"vw":291.022665},{"c":290.865,"h":291.1,"l":290.55,"n":1691,"o":290.73,"t":"2026-10-09T14:15:00Z","v":39716,"vw":290.808276},{"c":290.99,"h":291.37,"l":290.76,"n":1438,"o":290.94,"t":"2026-10-09T14:30:00Z","v":27948,"vw":291.074409},{"c":291.17,"h":291.69,"l":290.9501,"n":1573,"o":291.105,"t":"2026-10-09T14:45:00Z","v":34586,"vw":291.29259},{"c":290.47,"h":291.31,"l":290.42,"n":1366,"o":291.17,"t":"2026-10-09T15:00:00Z","v":30277,"vw":290.650166},{"c":290.885,"h":291.2,"l":290.44,"n":1200,"o":290.46,"t":"2026-10-09T15:15:00Z","v":23072,"vw":290.777595},{"c":290.12,"h":290.92,"l":289.99,"n":1463,"o":290.855,"t":"2026-10-09T15:30:00Z","v":35306,"vw":290.419863},{"c":290.56,"h":290.685,"l":290.02,"n":1041,"o":290.18,"t":"2026-10-09T15:45:00Z","v":21995,"vw":290.338965},{"c":291.03,"h":291.035,"l":290.315,"n":1140,"o":290.685,"t":"2026-10-09T16:00:00Z","v":21230,"vw":290.58037},{"c":291.33,"h":291.54,"l":290.89,"n":1096,"o":291,"t":"2026-10-09T16:15:00Z","v":28349,"vw":291.200071},{"c":290.96,"h":291.385,"l":290.73,"n":1249,"o":291.375,"t":"2026-10-09T16:30:00Z","v":32907,"vw":290.976052},{"c":291.51,"h":291.71,"l":290.94,"n":1043,"o":291.09,"t":"2026-10-09T16:45:00Z","v":23323,"vw":291.337295},{"c":291.67,"h":292,"l":291.55,"n":941,"o":291.55,"t":"2026-10-09T17:00:00Z","v":15394,"vw":291.767328},{"c":290.405,"h":291.775,"l":290.32,"n":1343,"o":291.71,"t":"2026-10-09T17:15:00Z","v":27056,"vw":290.747574},{"c":290.495,"h":290.9,"l":290.21,"n":1289,"o":290.5,"t":"2026-10-09T17:30:00Z","v":34392,"vw":290.411931},{"c":290.58,"h":290.66,"l":290.25,"n":1305,"o":290.475,"t":"2026-10-09T17:45:00Z","v":36854,"vw":290.387073},{"c":290.855,"h":291.35,"l":290.52,"n":1010,"o":290.68,"t":"2026-10-09T18:00:00Z","v":22359,"vw":290.905583},{"c":290.79,"h":290.92,"l":290.35,"n":1006,"o":290.855,"t":"2026-10-09T18:15:00Z","v":22064,"vw":290.66264},{"c":290.5,"h":291.01,"l":290.5,"n":1186,"o":290.81,"t":"2026-10-09T18:30:00Z","v":28390,"vw":290.795535},{"c":291.06,"h":291.185,"l":290.4,"n":1377,"o":290.52,"t":"2026-10-09T18:45:00Z","v":27180,"vw":290.768842},{"c":291.38,"h":291.6799,"l":291.105,"n":1233,"o":291.19,"t":"2026-10-09T19:00:00Z","v":19865,"vw":291.330556},{"c":291.1,"h":291.69,"l":290.82,"n":1835,"o":291.48,"t":"2026-10-09T19:15:00Z","v":42742,"vw":291.279261},{"c":290.9,"h":291.395,"l":290.6,"n":1785,"o":291.01,"t":"2026-10-09T19:30:00Z","v":38607,"vw":290.901715},{"c":291.71,"h":292.38,"l":290.86,"n":7454,"o":290.99,"t":"2026-10-09T19:45:00Z","v":189212,"vw":291.783365},{"c":292.99,"h":292.99,"l":291.31,"n":94,"o":291.71,"t":"2026-10-09T20:00:00Z","v":285404,"vw":291.71023},{"c":291.69,"h":291.69,"l":291.69,"n":1,"o":291.69,"t":"2026-10-09T20:15:00Z","v":50,"vw":291.69},{"c":291.75,"h":291.75,"l":291.75,"n":1,"o":291.75,"t":"2026-10-09T20:45:00Z","v":50,"vw":291.75},{"c":291.76,"h":291.76,"l":291.76,"n":19,"o":291.76,"t":"2026-10-12T12:45:00Z","v":188,"vw":291.76},{"c":291.55,"h":291.55,"l":291.55,"n":14,"o":291.55,"t":"2026-10-12T13:00:00Z","v":307,"vw":291.55},{"c":291,"h":291,"l":291,"n":1,"o":291,"t":"2026-10-12T13:15:00Z","v":130,"vw":291},{"c":292.34,"h":293.39,"l":291.56,"n":1131,"o":292.72,"t":"2026-10-12T13:30:00Z","v":30749,"vw":292.646071},{"c":291.97,"h":292.32,"l":291.22,"n":902,"o":292.26,"t":"2026-10-12T13:45:00Z","v":19680,"vw":291.729972},{"c":292.52,"h":293.15,"l":291.55,"n":1103,"o":292.2,"t":"2026-10-12T14:00:00Z","v":22236,"vw":292.279083},{"c":291.26,"h":292.55,"l":290.67,"n":1649,"o":292.54,"t":"2026-10-12T14:15:00Z","v":33917,"vw":291.20912},{"c":290.31,"h":291.47,"l":290.27,"n":1396,"o":291.14,"t":"2026-10-12T14:30:00Z","v":23402,"vw":290.938408},{"c":290.61,"h":290.72,"l":289.94,"n":1693,"o":290.31,"t":"2026-10-12T14:45:00Z","v":36204,"vw":290.25574},{"c":290.23,"h":290.74,"l":290.1771,"n":1050,"o":290.6245,"t":"2026-10-12T15:00:00Z","v":16469,"vw":290.454256},{"c":290.17,"h":290.235,"l":289.63,"n":1261,"o":290.2,"t":"2026-10-12T15:15:00Z","v":20392,"vw":289.93334},{"c":290.475,"h":290.71,"l":290.2,"n":984,"o":290.2,"t":"2026-10-12T15:30:00Z","v":19232,"vw":290.536471},{"c":290.45,"h":290.7,"l":290.08,"n":1145,"o":290.485,"t":"2026-10-12T15:45:00Z","v":27972,"vw":290.406713},{"c":290.19,"h":290.68,"l":290.155,"n":876,"o":290.52,"t":"2026-10-12T16:00:00Z","v":14876,"vw":290.466736},{"c":290.195,"h":290.44,"l":289.95,"n":901,"o":290.095,"t":"2026-10-12T16:15:00Z","v":15600,"vw":290.18556},{"c":290.17,"h":290.34,"l":290.02,"n":642,"o":290.185,"t":"2026-10-12T16:30:00Z","v":9931,"vw":290.218689},{"c":290.46,"h":290.49,"l":290.12,"n":775,"o":290.22,"t":"2026-10-12T16:45:00Z","v":12368,"vw":290.296749},{"c":290.42,"h":290.62,"l":290.3193,"n":815,"o":290.47,"t":"2026-10-12T17:00:00Z","v":10997,"vw":290.468967},{"c":290.635,"h":290.66,"l":290.2,"n":889,"o":290.4,"t":"2026-10-12T17:15:00Z","v":16057,"vw":290.410827},{"c":290.11,"h":290.69,"l":290.11,"n":768,"o":290.65,"t":"2026-10-12T17:30:00Z","v":12136,"vw":290.439919},{"c":290.695,"h":290.695,"l":290.18,"n":707,"o":290.225,"t":"2026-10-12T17:45:00Z","v":10267,"vw":290.39193},{"c":290.996,"h":291.1553,"l":290.62,"n":768,"o":290.62,"t":"2026-10-12T18:00:00Z","v":15133,"vw":291.000649},{"c":290.79,"h":291.2,"l":290.79,"n":591,"o":290.985,"t":"2026-10-12T18:15:00Z","v":12204,"vw":291.057651},{"c":290.735,"h":291.07,"l":290.72,"n":795,"o":290.96,"t":"2026-10-12T18:30:00Z","v":16356,"vw":290.926891},{"c":290.6,"h":290.81,"l":290.29,"n":1175,"o":290.7375,"t":"2026-10-12T18:45:00Z","v":26832,"vw":290.487472},{"c":290.7,"h":290.845,"l":290.36,"n":1062,"o":290.57,"t":"2026-10-12T19:00:00Z","v":18256,"vw":290.591128},{"c":290.46,"h":290.8052,"l":290.35,"n":1169,"o":290.8052,"t":"2026-10-12T19:15:00Z","v":23750,"vw":290.517504},{"c":291.06,"h":291.06,"l":290.39,"n":1289,"o":290.46,"t":"2026-10-12T19:30:00Z","v":24262,"vw":290.769259},{"c":292.23,"h":292.36,"l":290.9,"n":4411,"o":291.07,"t":"2026-10-12T19:45:00Z","v":102399,"vw":291.900548},{"c":291.94,"h":292.23,"l":291.91,"n":96,"o":292.23,"t":"2026-10-12T20:00:00Z","v":175405,"vw":292.229765},{"c":292.2,"h":292.2,"l":292.2,"n":1,"o":292.2,"t":"2026-10-12T20:30:00Z","v":42,"vw":292.2},{"c":291.5,"h":291.6,"l":291.5,"n":6,"o":291.6,"t":"2026-10-12T21:15:00Z","v":200,"vw":291.535294},{"c":291.7704,"h":291.8,"l":291.7704,"n":5,"o":291.8,"t":"2026-10-12T23:00:00Z","v":100,"vw":291.785858},{"c":291.7858,"h":291.7858,"l":291.7858,"n":4,"o":291.7858,"t":"2026-10-12T23:30:00Z","v":201,"vw":291.7858},{"c":292.65,"h":292.65,"l":292.65,"n":15,"o":292.65,"t":"2026-10-13T09:45:00Z","v":100,"vw":292.65},{"c":292.7,"h":292.7,"l":292.7,"n":1,"o":292.7,"t":"2026-10-13T11:00:00Z","v":500,"vw":292.7},{"c":293.5,"h":293.5,"l":293,"n":27,"o":293.5,"t":"2026-10-13T12:15:00Z","v":588,"vw":293.382653},{"c":292.49,"h":292.49,"l":292.49,"n":7,"o":292.49,"t":"2026-10-13T13:00:00Z","v":200,"vw":292.49},{"c":293,"h":293,"l":293,"n":2,"o":293,"t":"2026-10-13T13:15:00Z","v":80,"vw":293},{"c":291.8775,"h":294.29,"l":291.57,"n":1118,"o":293.21,"t":"2026-10-13T13:30:00Z","v":36986,"vw":293.101409},{"c":291.335,"h":292.01,"l":291.055,"n":874,"o":291.875,"t":"2026-10-13T13:45:00Z","v":21632,"vw":291.579597},{"c":291.26,"h":291.52,"l":290.7108,"n":1371,"o":291.33,"t":"2026-10-13T14:00:00Z","v":34169,"vw":291.123258},{"c":291.69,"h":291.91,"l":290.94,"n":1178,"o":291.05,"t":"2026-10-13T14:15:00Z","v":28986,"vw":291.586063},{"c":291.21,"h":291.73,"l":290.93,"n":957,"o":291.64,"t":"2026-10-13T14:30:00Z","v":16294,"vw":291.246961},{"c":290.95,"h":291.51,"l":290.45,"n":1164,"o":291.1946,"t":"2026-10-13T14:45:00Z","v":23062,"vw":290.95596},{"c":290.19,"h":290.86,"l":290.1802,"n":1023,"o":290.85,"t":"2026-10-13T15:00:00Z","v":18320,"vw":290.523913},{"c":289.23,"h":290.72,"l":289.23,"n":1342,"o":290.245,"t":"2026-10-13T15:15:00Z","v":24342,"vw":290.100258},{"c":289.4516,"h":289.78,"l":288.91,"n":1449,"o":289.055,"t":"2026-10-13T15:30:00Z","v":25493,"vw":289.344115},{"c":289.815,"h":289.87,"l":289.4,"n":846,"o":289.61,"t":"2026-10-13T15:45:00Z","v":12706,"vw":289.657845},{"c":289.35,"h":289.88,"l":288.67,"n":1213,"o":289.78,"t":"2026-10-13T16:00:00Z","v":23174,"vw":289.209693},{"c":289.21,"h":289.435,"l":289.03,"n":955,"o":289.425,"t":"2026-10-13T16:15:00Z","v":23732,"vw":289.188714},{"c":289.435,"h":289.4925,"l":289.12,"n":902,"o":289.29,"t":"2026-10-13T16:30:00Z","v":15768,"vw":289.279909},{"c":289.43,"h":289.56,"l":289,"n":1092,"o":289.43,"t":"2026-10-13T16:45:00Z","v":15536,"vw":289.345303},{"c":289.3,"h":289.42,"l":288.96,"n":834,"o":289.42,"t":"2026-10-13T17:00:00Z","v":13041,"vw":289.195998},{"c":289.54,"h":289.56,"l":289.27,"n":852,"o":289.35,"t":"2026-10-13T17:15:00Z","v":14009,"vw":289.411454},{"c":290.045,"h":290.125,"l":289.33,"n":1098,"o":289.6195,"t":"2026-10-13T17:30:00Z","v":26372,"vw":289.760761},{"c":289.75,"h":290.0795,"l":289.645,"n":818,"o":290.05,"t":"2026-10-13T17:45:00Z","v":14372,"vw":289.830351},{"c":290.82,"h":290.985,"l":289.76,"n":982,"o":289.8,"t":"2026-10-13T18:00:00Z","v":19265,"vw":290.429612},{"c":291.025,"h":291.05,"l":290.6,"n":823,"o":290.865,"t":"2026-10-13T18:15:00Z","v":14909,"vw":290.837689},{"c":291.06,"h":291.2299,"l":290.88,"n":659,"o":291.04,"t":"2026-10-13T18:30:00Z","v":12661,"vw":291.050357},{"c":291.35,"h":291.455,"l":290.72,"n":934,"o":291.075,"t":"2026-10-13T18:45:00Z","v":16134,"vw":291.015271},{"c":291.42,"h":291.51,"l":290.89,"n":1068,"o":291.37,"t":"2026-10-13T19:00:00Z","v":18438,"vw":291.246191},{"c":291.15,"h":291.45,"l":290.81,"n":1281,"o":291.44,"t":"2026-10-13T19:15:00Z","v":23768,"vw":291.094232},{"c":291.11,"h":291.46,"l":290.89,"n":1672,"o":291.15,"t":"2026-10-13T19:30:00Z","v":37517,"vw":291.098761},{"c":290.59,"h":291.06,"l":290.02,"n":5075,"o":291.05,"t":"2026-10-13T19:45:00Z","v":125972,"vw":290.388414},{"c":291,"h":291,"l":290.52,"n":129,"o":290.52,"t":"2026-10-13T20:00:00Z","v":228219,"vw":290.589694},{"c":289,"h":289,"l":289,"n":8,"o":289,"t":"2026-10-13T20:15:00Z","v":260,"vw":289},{"c":289.12,"h":289.12,"l":289.12,"n":1,"o":289.12,"t":"2026-10-14T11:15:00Z","v":249,"vw":289.12},{"c":291.02,"h":291.02,"l":291.02,"n":1,"o":291.02,"t":"2026-10-14T12:15:00Z","v":50,"vw":291.02},{"c":289.6,"h":289.6,"l":289.58,"n":8,"o":289.58,"t":"2026-10-14T12:45:00Z","v":158,"vw":289.58913},{"c":288.81,"h":289.1,"l":288.81,"n":8,"o":289.1,"t":"2026-10-14T13:00:00Z","v":269,"vw":288.955},{"c":288.39,"h":289.516,"l":288.21,"n":21,"o":288.8,"t":"2026-10-14T13:15:00Z","v":742,"vw":288.729423},{"c":290.48,"h":292.5,"l":290,"n":805,"o":290.03,"t":"2026-10-14T13:30:00Z","v":29843,"vw":290.658242},{"c":289.225,"h":290.87,"l":289.225,"n":819,"o":290.45,"t":"2026-10-14T13:45:00Z","v":17968,"vw":290.300972},{"c":288.69,"h":289.73,"l":288.69,"n":1224,"o":289.27,"t":"2026-10-14T14:00:00Z","v":24843,"vw":289.117606},{"c":288.57,"h":289.715,"l":288.39,"n":1276,"o":288.715,"t":"2026-10-14T14:15:00Z","v":24086,"vw":288.84313},{"c":288.48,"h":289,"l":288.26,"n":1121,"o":288.63,"t":"2026-10-14T14:30:00Z","v":20039,"vw":288.687215},{"c":286.8,"h":288.4,"l":286.8,"n":1564,"o":288.25,"t":"2026-10-14T14:45:00Z","v":35158,"vw":287.535995},{"c":286.99,"h":287.18,"l":286.38,"n":1533,"o":286.8,"t":"2026-10-14T15:00:00Z","v":37081,"vw":286.839049},{"c":287.38,"h":287.38,"l":286.77,"n":1081,"o":287.065,"t":"2026-10-14T15:15:00Z","v":17838,"vw":287.007452},{"c":288.03,"h":288.295,"l":287.34,"n":1156,"o":287.35,"t":"2026-10-14T15:30:00Z","v":18268,"vw":287.847052},{"c":288.12,"h":288.39,"l":287.94,"n":1255,"o":288.01,"t":"2026-10-14T15:45:00Z","v":21542,"vw":288.179726},{"c":288.58,"h":288.755,"l":287.905,"n":1366,"o":288.2,"t":"2026-10-14T16:00:00Z","v":32389,"vw":288.38519},{"c":288.51,"h":288.68,"l":287.94,"n":1139,"o":288.58,"t":"2026-10-14T16:15:00Z","v":24684,"vw":288.420473},{"c":288.57,"h":289.5834,"l":288.3201,"n":983,"o":288.54,"t":"2026-10-14T16:30:00Z","v":20024,"vw":288.853263},{"c":288.96,"h":289.035,"l":288.47,"n":805,"o":288.57,"t":"2026-10-14T16:45:00Z","v":11926,"vw":288.647395},{"c":288.91,"h":289.1899,"l":288.6136,"n":767,"o":289,"t":"2026-10-14T17:00:00Z","v":12451,"vw":288.945186},{"c":289.045,"h":289.42,"l":288.8357,"n":969,"o":288.995,"t":"2026-10-14T17:15:00Z","v":15543,"vw":289.19737},{"c":288.63,"h":289.24,"l":288.575,"n":1098,"o":289.06,"t":"2026-10-14T17:30:00Z","v":20331,"vw":289.012624},{"c":288.05,"h":288.73,"l":288.035,"n":1057,"o":288.5384,"t":"2026-10-14T17:45:00Z","v":24821,"vw":288.349924},{"c":288.48,"h":288.59,"l":287.92,"n":1040,"o":288.15,"t":"2026-10-14T18:00:00Z","v":14827,"vw":288.283764},{"c":289.1,"h":289.1,"l":288.48,"n":911,"o":288.48,"t":"2026-10-14T18:15:00Z","v":13625,"vw":288.819343},{"c":289.945,"h":290.04,"l":289,"n":1045,"o":289.13,"t":"2026-10-14T18:30:00Z","v":17599,"vw":289.542703},{"c":290.095,"h":290.49,"l":289.81,"n":1258,"o":289.91,"t":"2026-10-14T18:45:00Z","v":21106,"vw":290.20797},{"c":290.19,"h":290.8022,"l":290.11,"n":1205,"o":290.11,"t":"2026-10-14T19:00:00Z","v":25965,"vw":290.432932},{"c":290.045,"h":290.605,"l":289.74,"n":1516,"o":290.3,"t":"2026-10-14T19:15:00Z","v":26820,"vw":290.238309},{"c":290.97,"h":291.06,"l":290.13,"n":2193,"o":290.13,"t":"2026-10-14T19:30:00Z","v":46878,"vw":290.583062},{"c":291.22,"h":291.445,"l":290.38,"n":7249,"o":290.92,"t":"2026-10-14T19:45:00Z","v":178276,"vw":291.072895},{"c":291.28,"h":291.3,"l":291.28,"n":99,"o":291.28,"t":"2026-10-14T20:00:00Z","v":311874,"vw":291.280046},{"c":291,"h":291,"l":291,"n":1,"o":291,"t":"2026-10-14T21:45:00Z","v":40,"vw":291},{"c":292.3308,"h":292.3308,"l":292.3308,"n":1,"o":292.3308,"t":"2026-10-14T22:45:00Z","v":99,"vw":292.3308},{"c":292,"h":292,"l":290.71,"n":7,"o":290.71,"t":"2026-10-15T08:00:00Z","v":147,"vw":291.532609},{"c":292.3,"h":292.3,"l":292.3,"n":6,"o":292.3,"t":"2026-10-15T11:00:00Z","v":112,"vw":292.3},{"c":292,"h":292.36,"l":292,"n":46,"o":292.36,"t":"2026-10-15T11:30:00Z","v":294,"vw":292.288},{"c":292.4,"h":292.4,"l":292.4,"n":3,"o":292.4,"t":"2026-10-15T12:15:00Z","v":101,"vw":292.4},{"c":290.065,"h":293.01,"l":289.66,"n":1110,"o":292.4,"t":"2026-10-15T13:30:00Z","v":37488,"vw":291.437145},{"c":291.19,"h":292,"l":289.275,"n":946,"o":289.65,"t":"2026-10-15T13:45:00Z","v":19913,"vw":291.074314},{"c":293,"h":293.1199,"l":290.95,"n":1236,"o":291.19,"t":"2026-10-15T14:00:00Z","v":30707,"vw":292.400678},{"c":290.48,"h":293,"l":290.48,"n":1083,"o":292.88,"t":"2026-10-15T14:15:00Z","v":16120,"vw":291.576963},{"c":291.275,"h":291.34,"l":290.38,"n":970,"o":290.68,"t":"2026-10-15T14:30:00Z","v":18246,"vw":290.870067},{"c":292.77,"h":292.785,"l":290.815,"n":1204,"o":291.275,"t":"2026-10-15T14:45:00Z","v":24001,"vw":292.036298},{"c":292.86,"h":293.03,"l":292.28,"n":816,"o":292.72,"t":"2026-10-15T15:00:00Z","v":12652,"vw":292.730194},{"c":292.995,"h":293.05,"l":292.29,"n":1259,"o":292.69,"t":"2026-10-15T15:15:00Z","v":23555,"vw":292.761053},{"c":293.145,"h":293.3299,"l":292.69,"n":1126,"o":292.84,"t":"2026-10-15T15:30:00Z","v":18461,"vw":293.044788},{"c":292.285,"h":292.97,"l":292.2,"n":1165,"o":292.97,"t":"2026-10-15T15:45:00Z","v":19760,"vw":292.588553},{"c":291.93,"h":292.22,"l":291.69,"n":1313,"o":292.18,"t":"2026-10-15T16:00:00Z","v":23274,"vw":291.950164},{"c":291.97,"h":292.12,"l":291.55,"n":993,"o":291.7975,"t":"2026-10-15T16:15:00Z","v":14313,"vw":291.837774},{"c":291.72,"h":292.31,"l":291.52,"n":772,"o":291.96,"t":"2026-10-15T16:30:00Z","v":11523,"vw":291.82945},{"c":291.625,"h":291.81,"l":291.535,"n":595,"o":291.715,"t":"2026-10-15T16:45:00Z","v":7645,"vw":291.672243},{"c":293.57,"h":293.69,"l":293.41,"n":215,"o":293.59,"t":"2026-10-15T18:00:00Z","v":4091,"vw":293.536162},{"c":294.205,"h":294.4,"l":293.43,"n":1346,"o":293.675,"t":"2026-10-15T18:15:00Z","v":33286,"vw":293.977102},{"c":293.545,"h":294.28,"l":293.38,"n":1293,"o":294.205,"t":"2026-10-15T18:30:00Z","v":36090,"vw":293.698802},{"c":293.67,"h":293.705,"l":293.16,"n":1193,"o":293.6,"t":"2026-10-15T18:45:00Z","v":46918,"vw":293.454363},{"c":293.84,"h":294.055,"l":293.59,"n":1260,"o":293.62,"t":"2026-10-15T19:00:00Z","v":20734,"vw":293.807777},{"c":294.22,"h":294.55,"l":293.9,"n":1723,"o":293.9,"t":"2026-10-15T19:15:00Z","v":38976,"vw":294.320183},{"c":295.19,"h":295.42,"l":294.29,"n":2595,"o":294.29,"t":"2026-10-15T19:30:00Z","v":70961,"vw":295.112321},{"c":295.58,"h":295.77,"l":294.89,"n":6877,"o":295.29,"t":"2026-10-15T19:45:00Z","v":164715,"vw":295.324296},{"c":294,"h":295.54,"l":294,"n":109,"o":295.54,"t":"2026-10-15T20:00:00Z","v":232936,"vw":295.538747},{"c":291.85,"h":295,"l":291.85,"n":3,"o":295,"t":"2026-10-15T20:15:00Z","v":251,"vw":294.35996}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.2133566648060068,"strike":330.5581301414659,"iv":1.7638012330483752,"gamma":0.007994038147164782,"theta":-2.4110465430852677,"vega":0.026492663525020832,"rho":0.0007452322829250157,"breakevenPct":13.678768821748111},{"delta":0.15,"premium":2.456254888053758,"strike":330.62548880537577,"iv":2.2025318589194414,"gamma":0.007019245418099657,"theta":-3.9728818875586707,"vega":0.035196527423003936,"rho":0.0011024422405059877,"breakevenPct":14.127717558139281},{"delta":0.2,"premium":1.5785970311810622,"strike":308.21470542919775,"iv":1.0858828191566836,"gamma":0.027395977808241954,"theta":-2.2045795274787183,"vega":0.04232922920999068,"rho":0.0014992208516566663,"breakevenPct":6.148124879348564},{"delta":0.25,"premium":1.096016393442623,"strike":296.9754098360656,"iv":0.47832,"gamma":0.04288983606557377,"theta":-1.1572659016393443,"vega":0.047945245901639344,"rho":0.0018912602127466602,"breakevenPct":2.1317204829563763},{"delta":0.3,"premium":1.430032786885246,"strike":295.95081967213116,"iv":0.48832,"gamma":0.045799672131147544,"theta":-1.2900118032786885,"vega":0.052330491803278686,"rho":0.0022749877119328243,"breakevenPct":1.8951010652788693},{"delta":0.35,"premium":1.7920529801324505,"strike":294.9337748344371,"iv":0.5018172185430463,"gamma":0.048266887417218546,"theta":-1.4291152317880795,"vega":0.05651920529801324,"rho":0.0026581678459908294,"breakevenPct":1.6706622630013783},{"delta":0.4,"premium":2.5150110375275943,"strike":294.0139808682855,"iv":0.5603896983075791,"gamma":0.045029212656364975,"theta":-1.6501601177336278,"vega":0.05817483443708609,"rho":0.003034293051730335,"breakevenPct":1.6032180592129772},{"delta":0.45,"premium":3.2379690949227378,"strike":293.0941869021339,"iv":0.6189621780721118,"gamma":0.041791537895511405,"theta":-1.8712050036791759,"vega":0.05983046357615894,"rho":0.0034104182574698403,"breakevenPct":1.5357738554245763},{"delta":0.5,"premium":4.088795986622074,"strike":292.0066889632107,"iv":0.6782294314381271,"gamma":0.03849632107023411,"theta":-2.0726842809364547,"vega":0.060702675585284284,"rho":0.0037832388868248674,"breakevenPct":1.4546804693619104},{"delta":0.55,"premium":5.172965440356746,"strike":290.61315496098103,"iv":0.7387645484949834,"gamma":0.03509609810479375,"theta":-2.238459085841695,"vega":0.06014526198439242,"rho":0.0041500291310263004,"breakevenPct":1.3486792534993142},{"delta":0.6,"premium":6.858981001727116,"strike":288.7910189982729,"iv":0.850512262521589,"gamma":0.030069775474956824,"theta":-2.5157661485319514,"vega":0.05883609671848014,"rho":0.004501010387083043,"breakevenPct":1.302038718519772},{"delta":0.65,"premium":9.168281938325991,"strike":286.3931718061674,"iv":0.9975825991189428,"gamma":0.024396255506607928,"theta":-2.832153524229075,"vega":0.05650462555066079,"rho":0.004835244517690114,"breakevenPct":1.2716990729804185},{"delta":0.7,"premium":11.54534368070953,"strike":283.6308203991131,"iv":1.099681596452328,"gamma":0.020685587583148562,"theta":-2.932588248337029,"vega":0.05302838137472284,"rho":0.005166477258793633,"breakevenPct":1.1396827410733537},{"delta":0.75,"premium":16.18893805309735,"strike":278.8938053097345,"iv":1.3586017699115047,"gamma":0.01540530973451327,"theta":-3.315725663716815,"vega":0.04856902654867256,"rho":0.005437115672393178,"breakevenPct":1.1076729014328695},{"delta":0.8,"premium":27.073855989695687,"strike":268.4492620778486,"iv":2.049062041022904,"gamma":0.009117067907632061,"theta":-4.449224579487107,"vega":0.04235048318051564,"rho":0.005521895034863904,"breakevenPct":1.2585636688518824},{"delta":0.85,"premium":45.42817184779601,"strike":250.36633315488078,"iv":3.1013931752222237,"gamma":0.0049844333856464244,"theta":-5.611986135889443,"vega":0.035195925642448736,"rho":0.005418263460260995,"breakevenPct":1.3515521681263585},{"delta":0.9,"premium":160.4224591474853,"strike":202.62808086506487,"iv":6.518670239189494,"gamma":0.0018995122878453596,"theta":-8.98088204990846,"vega":0.026461853847454482,"rho":0.004486716467773813,"breakevenPct":24.396278914699373}],"put":[{"delta":0.1,"premium":2.4926462887267635,"strike":237.94148450929464,"iv":3.2868754281195676,"gamma":0.0036235746780321856,"theta":-4.4077323501744745,"vega":0.026441885501427776,"rho":-0.0008475213225631028,"breakevenPct":19.32539379113659},{"delta":0.15,"premium":2.45,"strike":262.9632220498689,"iv":2.028410133421406,"gamma":0.007830564554224241,"theta":-3.597256456492824,"vega":0.035099989592218585,"rho":-0.0012377179364228275,"breakevenPct":10.737289001244182},{"delta":0.2,"premium":2.296210854190638,"strike":271.4545780350979,"iv":1.5555972222084775,"gamma":0.018496431188504837,"theta":-3.023054350429603,"vega":0.040808638153091444,"rho":-0.001624475973376075,"breakevenPct":7.775101188656079},{"delta":0.25,"premium":2.088129245941752,"strike":276.8052479614978,"iv":1.2207163156278438,"gamma":0.03127876494831302,"theta":-2.4769913526137914,"vega":0.04571093528145513,"rho":-0.0020095633325793163,"breakevenPct":5.8704407347760705},{"delta":0.3,"premium":1.8800476376928668,"strike":282.1559178878977,"iv":0.8858354090472097,"gamma":0.044061098708121194,"theta":-1.9309283547979799,"vega":0.050613232409818826,"rho":-0.002394650691782558,"breakevenPct":3.9657802808960634},{"delta":0.35,"premium":1.6719660294439809,"strike":287.50658781429763,"iv":0.5509545024665758,"gamma":0.05684343246792937,"theta":-1.3848653569821687,"vega":0.05551552953818251,"rho":-0.0027797380509857993,"breakevenPct":2.0611198270160553},{"delta":0.4,"premium":1.5386224048442907,"strike":290.28871107266434,"iv":0.3666640570934256,"gamma":0.07490276816608996,"theta":-1.0487640570934256,"vega":0.057915484429065744,"rho":-0.0031720760113279293,"breakevenPct":1.0621590995990893},{"delta":0.45,"premium":1.4704995674740484,"strike":290.8293685121107,"iv":0.3137877595155709,"gamma":0.09756712802768165,"theta":-0.895887759515571,"vega":0.05813174740484429,"rho":-0.0035707412752856438,"breakevenPct":0.8535655492079266},{"delta":0.5,"premium":1.4023767301038061,"strike":291.37002595155707,"iv":0.2609114619377163,"gamma":0.12023148788927335,"theta":-0.7430114619377164,"vega":0.05834801038062284,"rho":-0.003969406539243357,"breakevenPct":0.644971998816764},{"delta":0.55,"premium":1.3342538927335639,"strike":291.9106833910035,"iv":0.20803516435986158,"gamma":0.14289584775086506,"theta":-0.5901351643598616,"vega":0.05856427335640138,"rho":-0.004368071803201072,"breakevenPct":0.43637844842560103},{"delta":0.6,"premium":1.2661310553633218,"strike":292.45134083044985,"iv":0.155158866782007,"gamma":0.1655602076124567,"theta":-0.4372588667820071,"vega":0.05878053633217993,"rho":-0.0047667370671587855,"breakevenPct":0.2277848980344387},{"delta":0.65,"premium":1.1980082179930798,"strike":292.9919982698962,"iv":0.1022825692041523,"gamma":0.18822456747404842,"theta":-0.2843825692041524,"vega":0.058996799307958474,"rho":-0.0051654023311165,"breakevenPct":0.019191347643275902},{"delta":0.7,"premium":1.1298853806228375,"strike":293.5326557093426,"iv":0.04940627162629768,"gamma":0.2108889273356401,"theta":-0.1315062716262978,"vega":0.059213062283737024,"rho":-0.0055640675950742145,"breakevenPct":0},{"delta":0.75,"premium":1.0617625432525952,"strike":294.07331314878894,"iv":-0.0034700259515569876,"gamma":0.2335532871972318,"theta":0.021370025951557015,"vega":0.05942932525951557,"rho":-0.005962732859031929,"breakevenPct":0},{"delta":0.8,"premium":0.9936397058823531,"strike":294.6139705882353,"iv":-0.05634632352941171,"gamma":0.25621764705882355,"theta":0.17424632352941183,"vega":0.05964558823529412,"rho":-0.006361398122989643,"breakevenPct":0},{"delta":0.85,"premium":0.9255168685121109,"strike":295.15462802768167,"iv":-0.10922262110726638,"gamma":0.2788820069204152,"theta":0.3271226211072664,"vega":0.05986185121107266,"rho":-0.006760063386947356,"breakevenPct":0},{"delta":0.9,"premium":0.8573940311418687,"strike":295.69528546712803,"iv":-0.16209891868512089,"gamma":0.30154636678200686,"theta":0.4799989186851208,"vega":0.06007811418685121,"rho":-0.007158728650905071,"breakevenPct":0}]},"raw":{"call":[{"delta":0.1,"premium":1.2133566648060068,"strike":330.5581301414659,"iv":1.7638012330483752,"gamma":0.007994038147164782,"theta":-2.4110465430852677,"vega":0.026492663525020832,"rho":0.0007452322829250157,"breakevenPct":13.678768821748111},{"delta":0.15,"premium":2.456254888053758,"strike":330.62548880537577,"iv":2.2025318589194414,"gamma":0.007019245418099657,"theta":-3.9728818875586707,"vega":0.035196527423003936,"rho":0.0011024422405059877,"breakevenPct":14.127717558139281},{"delta":0.2,"premium":1.5785970311810622,"strike":308.21470542919775,"iv":1.0858828191566836,"gamma":0.027395977808241954,"theta":-2.2045795274787183,"vega":0.04232922920999068,"rho":0.0014992208516566663,"breakevenPct":6.148124879348564},{"delta":0.25,"premium":1.096016393442623,"strike":296.9754098360656,"iv":0.47832,"gamma":0.04288983606557377,"theta":-1.1572659016393443,"vega":0.047945245901639344,"rho":0.0018912602127466602,"breakevenPct":2.1317204829563763},{"delta":0.3,"premium":1.430032786885246,"strike":295.95081967213116,"iv":0.48832,"gamma":0.045799672131147544,"theta":-1.2900118032786885,"vega":0.052330491803278686,"rho":0.0022749877119328243,"breakevenPct":1.8951010652788693},{"delta":0.35,"premium":1.7920529801324505,"strike":294.9337748344371,"iv":0.5018172185430463,"gamma":0.048266887417218546,"theta":-1.4291152317880795,"vega":0.05651920529801324,"rho":0.0026581678459908294,"breakevenPct":1.6706622630013783},{"delta":0.4,"premium":2.5150110375275943,"strike":294.0139808682855,"iv":0.5603896983075791,"gamma":0.045029212656364975,"theta":-1.6501601177336278,"vega":0.05817483443708609,"rho":0.003034293051730335,"breakevenPct":1.6032180592129772},{"delta":0.45,"premium":3.2379690949227378,"strike":293.0941869021339,"iv":0.6189621780721118,"gamma":0.041791537895511405,"theta":-1.8712050036791759,"vega":0.05983046357615894,"rho":0.0034104182574698403,"breakevenPct":1.5357738554245763},{"delta":0.5,"premium":4.088795986622074,"strike":292.0066889632107,"iv":0.6782294314381271,"gamma":0.03849632107023411,"theta":-2.0726842809364547,"vega":0.060702675585284284,"rho":0.0037832388868248674,"breakevenPct":1.4546804693619104},{"delta":0.55,"premium":5.172965440356746,"strike":290.61315496098103,"iv":0.7387645484949834,"gamma":0.03509609810479375,"theta":-2.238459085841695,"vega":0.06014526198439242,"rho":0.0041500291310263004,"breakevenPct":1.3486792534993142},{"delta":0.6,"premium":6.858981001727116,"strike":288.7910189982729,"iv":0.850512262521589,"gamma":0.030069775474956824,"theta":-2.5157661485319514,"vega":0.05883609671848014,"rho":0.004501010387083043,"breakevenPct":1.302038718519772},{"delta":0.65,"premium":9.168281938325991,"strike":286.3931718061674,"iv":0.9975825991189428,"gamma":0.024396255506607928,"theta":-2.832153524229075,"vega":0.05650462555066079,"rho":0.004835244517690114,"breakevenPct":1.2716990729804185},{"delta":0.7,"premium":11.54534368070953,"strike":283.6308203991131,"iv":1.099681596452328,"gamma":0.020685587583148562,"theta":-2.932588248337029,"vega":0.05302838137472284,"rho":0.005166477258793633,"breakevenPct":1.1396827410733537},{"delta":0.75,"premium":16.18893805309735,"strike":278.8938053097345,"iv":1.3586017699115047,"gamma":0.01540530973451327,"theta":-3.315725663716815,"vega":0.04856902654867256,"rho":0.005437115672393178,"breakevenPct":1.1076729014328695},{"delta":0.8,"premium":27.073855989695687,"strike":268.4492620778486,"iv":2.049062041022904,"gamma":0.009117067907632061,"theta":-4.449224579487107,"vega":0.04235048318051564,"rho":0.005521895034863904,"breakevenPct":1.2585636688518824},{"delta":0.85,"premium":45.42817184779601,"strike":250.36633315488078,"iv":3.1013931752222237,"gamma":0.0049844333856464244,"theta":-5.611986135889443,"vega":0.035195925642448736,"rho":0.005418263460260995,"breakevenPct":1.3515521681263585},{"delta":0.9,"premium":160.4224591474853,"strike":202.62808086506487,"iv":6.518670239189494,"gamma":0.0018995122878453596,"theta":-8.98088204990846,"vega":0.026461853847454482,"rho":0.004486716467773813,"breakevenPct":24.396278914699373}],"put":[{"delta":0.1,"premium":2.4926462887267635,"strike":237.94148450929464,"iv":3.2868754281195676,"gamma":0.0036235746780321856,"theta":-4.4077323501744745,"vega":0.026441885501427776,"rho":-0.0008475213225631028,"breakevenPct":19.32539379113659},{"delta":0.15,"premium":2.45,"strike":262.9632220498689,"iv":2.028410133421406,"gamma":0.007830564554224241,"theta":-3.597256456492824,"vega":0.035099989592218585,"rho":-0.0012377179364228275,"breakevenPct":10.737289001244182},{"delta":0.2,"premium":2.296210854190638,"strike":271.4545780350979,"iv":1.5555972222084775,"gamma":0.018496431188504837,"theta":-3.023054350429603,"vega":0.040808638153091444,"rho":-0.001624475973376075,"breakevenPct":7.775101188656079},{"delta":0.25,"premium":2.088129245941752,"strike":276.8052479614978,"iv":1.2207163156278438,"gamma":0.03127876494831302,"theta":-2.4769913526137914,"vega":0.04571093528145513,"rho":-0.0020095633325793163,"breakevenPct":5.8704407347760705},{"delta":0.3,"premium":1.8800476376928668,"strike":282.1559178878977,"iv":0.8858354090472097,"gamma":0.044061098708121194,"theta":-1.9309283547979799,"vega":0.050613232409818826,"rho":-0.002394650691782558,"breakevenPct":3.9657802808960634},{"delta":0.35,"premium":1.6719660294439809,"strike":287.50658781429763,"iv":0.5509545024665758,"gamma":0.05684343246792937,"theta":-1.3848653569821687,"vega":0.05551552953818251,"rho":-0.0027797380509857993,"breakevenPct":2.0611198270160553},{"delta":0.4,"premium":1.5386224048442907,"strike":290.28871107266434,"iv":0.3666640570934256,"gamma":0.07490276816608996,"theta":-1.0487640570934256,"vega":0.057915484429065744,"rho":-0.0031720760113279293,"breakevenPct":1.0621590995990893},{"delta":0.45,"premium":1.4704995674740484,"strike":290.8293685121107,"iv":0.3137877595155709,"gamma":0.09756712802768165,"theta":-0.895887759515571,"vega":0.05813174740484429,"rho":-0.0035707412752856438,"breakevenPct":0.8535655492079266},{"delta":0.5,"premium":1.4023767301038061,"strike":291.37002595155707,"iv":0.2609114619377163,"gamma":0.12023148788927335,"theta":-0.7430114619377164,"vega":0.05834801038062284,"rho":-0.003969406539243357,"breakevenPct":0.644971998816764},{"delta":0.55,"premium":1.3342538927335639,"strike":291.9106833910035,"iv":0.20803516435986158,"gamma":0.14289584775086506,"theta":-0.5901351643598616,"vega":0.05856427335640138,"rho":-0.004368071803201072,"breakevenPct":0.43637844842560103},{"delta":0.6,"premium":1.2661310553633218,"strike":292.45134083044985,"iv":0.155158866782007,"gamma":0.1655602076124567,"theta":-0.4372588667820071,"vega":0.05878053633217993,"rho":-0.0047667370671587855,"breakevenPct":0.2277848980344387},{"delta":0.65,"premium":1.1980082179930798,"strike":292.9919982698962,"iv":0.1022825692041523,"gamma":0.18822456747404842,"theta":-0.2843825692041524,"vega":0.058996799307958474,"rho":-0.0051654023311165,"breakevenPct":0.019191347643275902},{"delta":0.7,"premium":1.1298853806228375,"strike":293.5326557093426,"iv":0.04940627162629768,"gamma":0.2108889273356401,"theta":-0.1315062716262978,"vega":0.059213062283737024,"rho":-0.0055640675950742145,"breakevenPct":0},{"delta":0.75,"premium":1.0617625432525952,"strike":294.07331314878894,"iv":-0.0034700259515569876,"gamma":0.2335532871972318,"theta":0.021370025951557015,"vega":0.05942932525951557,"rho":-0.005962732859031929,"breakevenPct":0},{"delta":0.8,"premium":0.9936397058823531,"strike":294.6139705882353,"iv":-0.05634632352941171,"gamma":0.25621764705882355,"theta":0.17424632352941183,"vega":0.05964558823529412,"rho":-0.006361398122989643,"breakevenPct":0},{"delta":0.85,"premium":0.9255168685121109,"strike":295.15462802768167,"iv":-0.10922262110726638,"gamma":0.2788820069204152,"theta":0.3271226211072664,"vega":0.05986185121107266,"rho":-0.006760063386947356,"breakevenPct":0},{"delta":0.9,"premium":0.8573940311418687,"strike":295.69528546712803,"iv":-0.16209891868512089,"gamma":0.30154636678200686,"theta":0.4799989186851208,"vega":0.06007811418685121,"rho":-0.007158728650905071,"breakevenPct":0}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}