{"symbol":"FTEC","url":"https://intraalpha.com/companies/FTEC","capturedAt":"2026-10-22T23:45:50.622Z","state":"ready","quote":{"symbol":"FTEC","last_price":283,"prev_close":291.85,"regular_close":283.02,"change":-8.85,"change_pct":-3.0324,"regular_change":-8.83,"regular_change_pct":-3.0255,"extended_change":-0.02,"extended_change_pct":-0.0071,"bid":281.86,"ask":283.86,"bid_size":100,"ask_size":300,"volume":507941,"vwap":283.810106,"open":286.63,"high":287.63,"low":281.86,"close":283.02,"trade_count":16341,"last_trade_at":"2026-10-22T23:16:53.757156604Z","last_quote_at":"2026-10-22T23:45:24.867944576Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:50.174588263-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":22100000000,"net_expense_ratio":0.00084,"portfolio_turnover":0.09,"dividend_yield":0.0041,"inception_date":"2013-10-21","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:45:50.235452+00:00"},"optionObservedAt":"2026-10-22T19:50:06.110Z","bars":[{"c":290,"h":290,"l":290,"n":8,"o":290,"t":"2026-10-15T08:00:00Z","v":108,"vw":290},{"c":290.01,"h":290.01,"l":290,"n":19,"o":290,"t":"2026-10-15T11:00:00Z","v":382,"vw":290.003436},{"c":287.967,"h":287.967,"l":287.967,"n":3,"o":287.967,"t":"2026-10-15T11:05:00Z","v":120,"vw":287.967},{"c":288.25,"h":288.25,"l":288.25,"n":6,"o":288.25,"t":"2026-10-15T11:10:00Z","v":2397,"vw":288.25},{"c":288.8102,"h":288.8102,"l":288.8102,"n":1,"o":288.8102,"t":"2026-10-15T11:40:00Z","v":100,"vw":288.8102},{"c":288.76,"h":288.76,"l":288.76,"n":2,"o":288.76,"t":"2026-10-15T12:10:00Z","v":200,"vw":288.76},{"c":288,"h":288.79,"l":288,"n":21,"o":288.79,"t":"2026-10-15T12:30:00Z","v":399,"vw":288.527541},{"c":288.3991,"h":288.3991,"l":288.3991,"n":1,"o":288.3991,"t":"2026-10-15T12:45:00Z","v":100,"vw":288.3991},{"c":288.5,"h":288.5,"l":288.5,"n":1,"o":288.5,"t":"2026-10-15T13:00:00Z","v":600,"vw":288.5},{"c":288.17,"h":288.17,"l":288.17,"n":1,"o":288.17,"t":"2026-10-15T13:25:00Z","v":100,"vw":288.17},{"c":287.03,"h":287.98,"l":287,"n":638,"o":287.8,"t":"2026-10-15T13:30:00Z","v":24713,"vw":287.700536},{"c":288.31,"h":288.31,"l":286.5201,"n":469,"o":286.7301,"t":"2026-10-15T13:35:00Z","v":33065,"vw":287.013755},{"c":288.52,"h":289.005,"l":287.9804,"n":322,"o":288.5,"t":"2026-10-15T13:40:00Z","v":9788,"vw":288.603494},{"c":287.41,"h":289.01,"l":287.41,"n":301,"o":289.01,"t":"2026-10-15T13:45:00Z","v":7695,"vw":288.2483},{"c":285.87,"h":287.405,"l":285.87,"n":382,"o":287.31,"t":"2026-10-15T13:50:00Z","v":11697,"vw":286.290206},{"c":286.18,"h":286.34,"l":285.55,"n":342,"o":285.805,"t":"2026-10-15T13:55:00Z","v":18370,"vw":285.879369},{"c":287.57,"h":287.78,"l":286.38,"n":370,"o":286.38,"t":"2026-10-15T14:00:00Z","v":15850,"vw":287.051225},{"c":287.93,"h":287.96,"l":287.355,"n":312,"o":287.45,"t":"2026-10-15T14:05:00Z","v":11145,"vw":287.632769},{"c":287.55,"h":288.45,"l":287.5,"n":313,"o":287.97,"t":"2026-10-15T14:10:00Z","v":10612,"vw":287.903979},{"c":287.76,"h":287.76,"l":287.16,"n":260,"o":287.61,"t":"2026-10-15T14:15:00Z","v":6472,"vw":287.429069},{"c":287.79,"h":288.12,"l":287.57,"n":189,"o":287.76,"t":"2026-10-15T14:20:00Z","v":4010,"vw":287.888723},{"c":287.9,"h":287.98,"l":287.64,"n":182,"o":287.65,"t":"2026-10-15T14:25:00Z","v":2671,"vw":287.789368},{"c":287.86,"h":287.86,"l":287.45,"n":279,"o":287.57,"t":"2026-10-15T14:30:00Z","v":2407,"vw":287.664313},{"c":288.1711,"h":288.1711,"l":287.33,"n":176,"o":287.63,"t":"2026-10-15T14:35:00Z","v":3912,"vw":287.80372},{"c":289.15,"h":289.19,"l":288.12,"n":168,"o":288.12,"t":"2026-10-15T14:40:00Z","v":4608,"vw":288.730469},{"c":289.05,"h":289.37,"l":289.05,"n":197,"o":289.13,"t":"2026-10-15T14:45:00Z","v":9240,"vw":289.24673},{"c":288.89,"h":289.18,"l":288.73,"n":135,"o":288.73,"t":"2026-10-15T14:50:00Z","v":3653,"vw":289.002095},{"c":289.81,"h":289.92,"l":289.07,"n":166,"o":289.07,"t":"2026-10-15T14:55:00Z","v":7127,"vw":289.507762},{"c":289.89,"h":289.89,"l":289.1966,"n":230,"o":289.76,"t":"2026-10-15T15:00:00Z","v":9247,"vw":289.669121},{"c":289.8,"h":290.06,"l":289.43,"n":155,"o":290.01,"t":"2026-10-15T15:05:00Z","v":4103,"vw":289.644826},{"c":290.23,"h":290.23,"l":289.68,"n":139,"o":289.68,"t":"2026-10-15T15:10:00Z","v":3527,"vw":289.907467},{"c":290.29,"h":290.4088,"l":290.2,"n":119,"o":290.39,"t":"2026-10-15T15:15:00Z","v":3739,"vw":290.344032},{"c":290.07,"h":290.35,"l":289.94,"n":141,"o":290.35,"t":"2026-10-15T15:20:00Z","v":3953,"vw":290.11767},{"c":289.84,"h":290.25,"l":289.779,"n":122,"o":290.25,"t":"2026-10-15T15:25:00Z","v":4701,"vw":289.828642},{"c":289.5499,"h":289.88,"l":289.47,"n":119,"o":289.88,"t":"2026-10-15T15:30:00Z","v":2475,"vw":289.587611},{"c":289.725,"h":289.725,"l":289.725,"n":25,"o":289.725,"t":"2026-10-15T15:35:00Z","v":738,"vw":289.725},{"c":289.45,"h":289.65,"l":289.45,"n":77,"o":289.59,"t":"2026-10-15T15:40:00Z","v":1120,"vw":289.573913},{"c":289.8591,"h":289.8591,"l":289.3351,"n":65,"o":289.52,"t":"2026-10-15T15:45:00Z","v":1851,"vw":289.714459},{"c":289.8399,"h":290.09,"l":289.8399,"n":67,"o":289.9512,"t":"2026-10-15T15:50:00Z","v":1485,"vw":289.964144},{"c":290.11,"h":290.11,"l":289.68,"n":87,"o":289.81,"t":"2026-10-15T15:55:00Z","v":6558,"vw":289.89016},{"c":290.16,"h":290.6107,"l":290.13,"n":89,"o":290.47,"t":"2026-10-15T16:00:00Z","v":2228,"vw":290.448516},{"c":290.03,"h":290.265,"l":290.03,"n":86,"o":290.2,"t":"2026-10-15T16:05:00Z","v":2682,"vw":290.119381},{"c":289.9201,"h":290.08,"l":289.9201,"n":58,"o":290.08,"t":"2026-10-15T16:10:00Z","v":2064,"vw":289.945522},{"c":289.815,"h":289.97,"l":289.815,"n":52,"o":289.97,"t":"2026-10-15T16:15:00Z","v":1115,"vw":289.888879},{"c":289.55,"h":289.55,"l":289.55,"n":16,"o":289.55,"t":"2026-10-15T16:20:00Z","v":252,"vw":289.55},{"c":289.3704,"h":289.3704,"l":289.3704,"n":20,"o":289.3704,"t":"2026-10-15T16:25:00Z","v":363,"vw":289.3704},{"c":289.66,"h":289.67,"l":289.25,"n":109,"o":289.25,"t":"2026-10-15T16:30:00Z","v":3080,"vw":289.53986},{"c":289.86,"h":290.08,"l":289.86,"n":70,"o":289.93,"t":"2026-10-15T16:35:00Z","v":2544,"vw":289.941263},{"c":290,"h":290,"l":289.63,"n":27,"o":289.63,"t":"2026-10-15T16:40:00Z","v":538,"vw":289.804692},{"c":290,"h":290,"l":290,"n":16,"o":290,"t":"2026-10-15T16:45:00Z","v":1014,"vw":290},{"c":289.58,"h":289.63,"l":289.58,"n":28,"o":289.63,"t":"2026-10-15T16:50:00Z","v":435,"vw":289.605},{"c":289.775,"h":289.775,"l":289.675,"n":34,"o":289.675,"t":"2026-10-15T16:55:00Z","v":642,"vw":289.73493},{"c":289.8496,"h":289.8496,"l":289.71,"n":42,"o":289.79,"t":"2026-10-15T17:00:00Z","v":3111,"vw":289.842348},{"c":290.01,"h":290.01,"l":289.89,"n":70,"o":289.89,"t":"2026-10-15T17:05:00Z","v":3647,"vw":289.901697},{"c":290.05,"h":290.19,"l":290.05,"n":50,"o":290.115,"t":"2026-10-15T17:10:00Z","v":1336,"vw":290.120202},{"c":290.19,"h":290.235,"l":290.14,"n":74,"o":290.14,"t":"2026-10-15T17:15:00Z","v":1688,"vw":290.193578},{"c":290.13,"h":290.13,"l":289.92,"n":42,"o":290.085,"t":"2026-10-15T17:20:00Z","v":1078,"vw":290.005207},{"c":290.04,"h":290.04,"l":290.04,"n":12,"o":290.04,"t":"2026-10-15T17:25:00Z","v":167,"vw":290.04},{"c":290.27,"h":290.29,"l":290.215,"n":20,"o":290.215,"t":"2026-10-15T17:30:00Z","v":523,"vw":290.252143},{"c":290.57,"h":290.58,"l":290.49,"n":30,"o":290.49,"t":"2026-10-15T17:35:00Z","v":703,"vw":290.534444},{"c":291.09,"h":291.09,"l":290.69,"n":30,"o":290.734126,"t":"2026-10-15T17:40:00Z","v":627,"vw":290.81325},{"c":290.73,"h":290.86,"l":290.73,"n":79,"o":290.83,"t":"2026-10-15T17:45:00Z","v":2227,"vw":290.792},{"c":290.56,"h":290.83,"l":290.56,"n":1490,"o":290.74,"t":"2026-10-15T17:50:00Z","v":5187,"vw":290.692416},{"c":290.76,"h":290.83,"l":290.565,"n":95,"o":290.57,"t":"2026-10-15T17:55:00Z","v":3623,"vw":290.6886},{"c":290.03,"h":290.61,"l":290,"n":155,"o":290.565,"t":"2026-10-15T18:00:00Z","v":5976,"vw":290.289634},{"c":289.83,"h":289.95,"l":289.83,"n":33,"o":289.95,"t":"2026-10-15T18:05:00Z","v":785,"vw":289.892658},{"c":289.53,"h":289.8,"l":289.4999,"n":120,"o":289.8,"t":"2026-10-15T18:10:00Z","v":2102,"vw":289.619772},{"c":289.49,"h":289.63,"l":289.415,"n":89,"o":289.55,"t":"2026-10-15T18:15:00Z","v":2953,"vw":289.489702},{"c":289.32,"h":289.345,"l":289.28,"n":55,"o":289.32,"t":"2026-10-15T18:20:00Z","v":2026,"vw":289.318212},{"c":289.48,"h":289.48,"l":289.27,"n":77,"o":289.3,"t":"2026-10-15T18:25:00Z","v":1820,"vw":289.343793},{"c":289.51,"h":289.57,"l":289.47,"n":66,"o":289.51,"t":"2026-10-15T18:30:00Z","v":3403,"vw":289.53952},{"c":289.63,"h":289.735,"l":289.63,"n":74,"o":289.67,"t":"2026-10-15T18:35:00Z","v":1845,"vw":289.679912},{"c":289.59,"h":289.6,"l":289.59,"n":19,"o":289.6,"t":"2026-10-15T18:40:00Z","v":396,"vw":289.595683},{"c":289.9,"h":289.9,"l":289.73,"n":47,"o":289.735,"t":"2026-10-15T18:45:00Z","v":2214,"vw":289.78251},{"c":290.07,"h":290.07,"l":289.801,"n":55,"o":289.801,"t":"2026-10-15T18:50:00Z","v":2591,"vw":289.937742},{"c":290.46,"h":290.46,"l":290.12,"n":97,"o":290.12,"t":"2026-10-15T18:55:00Z","v":4990,"vw":290.294646},{"c":290.82,"h":290.87,"l":290.45,"n":110,"o":290.45,"t":"2026-10-15T19:00:00Z","v":10564,"vw":290.672658},{"c":290.93,"h":290.96,"l":290.93,"n":17,"o":290.96,"t":"2026-10-15T19:05:00Z","v":451,"vw":290.946092},{"c":291.5,"h":291.53,"l":291.12,"n":76,"o":291.12,"t":"2026-10-15T19:10:00Z","v":2772,"vw":291.348625},{"c":292.005,"h":292.005,"l":291.58,"n":166,"o":291.66,"t":"2026-10-15T19:15:00Z","v":10435,"vw":291.912835},{"c":292.199,"h":292.23,"l":291.9941,"n":113,"o":292.23,"t":"2026-10-15T19:20:00Z","v":9416,"vw":292.069899},{"c":291.86,"h":292.35,"l":291.86,"n":135,"o":292.12,"t":"2026-10-15T19:25:00Z","v":4903,"vw":292.116557},{"c":291.8475,"h":291.94,"l":291.6001,"n":142,"o":291.85,"t":"2026-10-15T19:30:00Z","v":9717,"vw":291.73494},{"c":292.06,"h":292.06,"l":291.73,"n":77,"o":291.73,"t":"2026-10-15T19:35:00Z","v":1942,"vw":291.920783},{"c":292.105,"h":292.105,"l":291.9,"n":60,"o":292.005,"t":"2026-10-15T19:40:00Z","v":2218,"vw":292.018621},{"c":292.19,"h":292.21,"l":291.92,"n":138,"o":291.92,"t":"2026-10-15T19:45:00Z","v":4316,"vw":292.104781},{"c":292.03,"h":292.14,"l":291.65,"n":259,"o":292.13,"t":"2026-10-15T19:50:00Z","v":11611,"vw":291.904729},{"c":291.99,"h":292.21,"l":291.85,"n":229,"o":291.99,"t":"2026-10-15T19:55:00Z","v":10930,"vw":292.053635},{"c":292,"h":292,"l":292,"n":12,"o":292,"t":"2026-10-15T20:00:00Z","v":1358,"vw":292},{"c":292.5208,"h":292.5208,"l":292.5208,"n":1,"o":292.5208,"t":"2026-10-15T21:05:00Z","v":100,"vw":292.5208},{"c":293.0537,"h":293.0537,"l":293.0537,"n":4,"o":293.0537,"t":"2026-10-16T11:35:00Z","v":113,"vw":293.0537},{"c":291.3229,"h":291.3229,"l":291.3229,"n":1,"o":291.3229,"t":"2026-10-16T12:50:00Z","v":100,"vw":291.3229},{"c":291.63,"h":291.63,"l":291.62,"n":4,"o":291.62,"t":"2026-10-16T13:05:00Z","v":400,"vw":291.625},{"c":290.0202,"h":291.31,"l":290.0202,"n":389,"o":291.21,"t":"2026-10-16T13:30:00Z","v":11712,"vw":291.013476},{"c":288.8395,"h":290.12,"l":288.6676,"n":173,"o":290.12,"t":"2026-10-16T13:35:00Z","v":4320,"vw":289.243989},{"c":288.7639,"h":288.7639,"l":288.23,"n":130,"o":288.49,"t":"2026-10-16T13:40:00Z","v":2337,"vw":288.549682},{"c":288.68,"h":289.425,"l":288.48,"n":113,"o":289.255,"t":"2026-10-16T13:45:00Z","v":2295,"vw":289.184129},{"c":288.33,"h":288.72,"l":287.78,"n":258,"o":288.72,"t":"2026-10-16T13:50:00Z","v":6906,"vw":288.026234},{"c":288.23,"h":288.59,"l":288.15,"n":81,"o":288.42,"t":"2026-10-16T13:55:00Z","v":3232,"vw":288.4689},{"c":288.57,"h":288.57,"l":288.24,"n":112,"o":288.24,"t":"2026-10-16T14:00:00Z","v":2362,"vw":288.469061},{"c":288.08,"h":288.43,"l":287.875,"n":152,"o":288.43,"t":"2026-10-16T14:05:00Z","v":4355,"vw":288.147523},{"c":287.78,"h":288.07,"l":287.675,"n":121,"o":288.07,"t":"2026-10-16T14:10:00Z","v":4204,"vw":287.86475},{"c":288.61,"h":288.782,"l":288.58,"n":80,"o":288.782,"t":"2026-10-16T14:15:00Z","v":2175,"vw":288.720514},{"c":288.8559,"h":288.9,"l":288.71,"n":88,"o":288.7423,"t":"2026-10-16T14:20:00Z","v":1992,"vw":288.766533},{"c":288.0274,"h":288.395,"l":287.85,"n":154,"o":288.38,"t":"2026-10-16T14:25:00Z","v":3135,"vw":288.031837},{"c":288.84,"h":288.84,"l":287.9501,"n":186,"o":287.9501,"t":"2026-10-16T14:30:00Z","v":3183,"vw":288.307741},{"c":289.39,"h":289.44,"l":289.01,"n":82,"o":289.44,"t":"2026-10-16T14:40:00Z","v":1888,"vw":289.259056},{"c":289.56,"h":289.645,"l":289.35,"n":140,"o":289.35,"t":"2026-10-16T14:45:00Z","v":9994,"vw":289.547584},{"c":289.12,"h":289.38,"l":289.06,"n":68,"o":289.38,"t":"2026-10-16T14:50:00Z","v":2804,"vw":289.286782},{"c":288.41,"h":288.69,"l":288.41,"n":113,"o":288.525,"t":"2026-10-16T14:55:00Z","v":2973,"vw":288.525714},{"c":287.88,"h":288.595,"l":287.87,"n":174,"o":288.595,"t":"2026-10-16T15:00:00Z","v":5032,"vw":288.191884},{"c":286.77,"h":287.85,"l":286.725,"n":354,"o":287.85,"t":"2026-10-16T15:05:00Z","v":19960,"vw":287.140148},{"c":287.01,"h":287.01,"l":286.53,"n":213,"o":286.65,"t":"2026-10-16T15:10:00Z","v":7963,"vw":286.83886},{"c":286.87,"h":287,"l":286.74,"n":265,"o":286.98,"t":"2026-10-16T15:15:00Z","v":11441,"vw":286.827084},{"c":286.69,"h":287.1,"l":286.23,"n":206,"o":287.05,"t":"2026-10-16T15:20:00Z","v":4724,"vw":286.813039},{"c":286.6001,"h":286.8182,"l":286.6001,"n":151,"o":286.76,"t":"2026-10-16T15:25:00Z","v":3795,"vw":286.702313},{"c":287.05,"h":287.11,"l":286.68,"n":219,"o":286.73,"t":"2026-10-16T15:30:00Z","v":10175,"vw":286.838646},{"c":287.11,"h":287.18,"l":286.783,"n":201,"o":286.86,"t":"2026-10-16T15:35:00Z","v":7503,"vw":286.905296},{"c":286.98,"h":287.22,"l":286.98,"n":145,"o":287.15,"t":"2026-10-16T15:40:00Z","v":3696,"vw":287.109569},{"c":286.93,"h":287.34,"l":286.93,"n":129,"o":287.04,"t":"2026-10-16T15:45:00Z","v":3022,"vw":287.115824},{"c":286.635,"h":287.12,"l":286.635,"n":138,"o":287.1076,"t":"2026-10-16T15:50:00Z","v":8355,"vw":286.851099},{"c":286.26,"h":286.54,"l":286.26,"n":100,"o":286.5,"t":"2026-10-16T15:55:00Z","v":2044,"vw":286.339491},{"c":286,"h":286.17,"l":285.89,"n":238,"o":286.145,"t":"2026-10-16T16:00:00Z","v":6335,"vw":285.987265},{"c":285.945,"h":286.25,"l":285.92,"n":92,"o":286.12,"t":"2026-10-16T16:05:00Z","v":4023,"vw":286.004727},{"c":286.67,"h":286.67,"l":285.94,"n":136,"o":285.94,"t":"2026-10-16T16:10:00Z","v":2895,"vw":286.215021},{"c":286.63,"h":286.69,"l":286.5,"n":67,"o":286.69,"t":"2026-10-16T16:15:00Z","v":1192,"vw":286.592479},{"c":286.65,"h":286.7,"l":286.53,"n":104,"o":286.585,"t":"2026-10-16T16:20:00Z","v":3997,"vw":286.654411},{"c":286.74,"h":286.74,"l":286.69,"n":45,"o":286.69,"t":"2026-10-16T16:25:00Z","v":652,"vw":286.715},{"c":286.24,"h":286.44,"l":286.24,"n":85,"o":286.44,"t":"2026-10-16T16:30:00Z","v":1337,"vw":286.354952},{"c":286.42,"h":286.42,"l":286,"n":102,"o":286,"t":"2026-10-16T16:35:00Z","v":3525,"vw":286.119075},{"c":286.3,"h":286.36,"l":286.135,"n":121,"o":286.3,"t":"2026-10-16T16:40:00Z","v":4645,"vw":286.283597},{"c":285.87,"h":286.47,"l":285.84,"n":135,"o":286.44,"t":"2026-10-16T16:45:00Z","v":3915,"vw":286.097628},{"c":285.93,"h":286.07,"l":285.93,"n":44,"o":286.03,"t":"2026-10-16T16:50:00Z","v":1125,"vw":286.006436},{"c":285.8677,"h":285.8677,"l":285.68,"n":98,"o":285.83,"t":"2026-10-16T16:55:00Z","v":1766,"vw":285.773213},{"c":285.56,"h":285.99,"l":285.554,"n":179,"o":285.98,"t":"2026-10-16T17:00:00Z","v":3694,"vw":285.705739},{"c":284.9074,"h":285.13,"l":284.9,"n":439,"o":285.13,"t":"2026-10-16T17:05:00Z","v":10457,"vw":285.005479},{"c":284.89,"h":285.1,"l":284.71,"n":150,"o":284.93,"t":"2026-10-16T17:10:00Z","v":4969,"vw":284.964247},{"c":284.19,"h":284.97,"l":284.19,"n":257,"o":284.97,"t":"2026-10-16T17:15:00Z","v":6420,"vw":284.419626},{"c":284.34,"h":284.34,"l":284.15,"n":157,"o":284.27,"t":"2026-10-16T17:20:00Z","v":5059,"vw":284.268795},{"c":284.72,"h":285,"l":284.25,"n":192,"o":284.45,"t":"2026-10-16T17:25:00Z","v":3690,"vw":284.680327},{"c":285.01,"h":285.01,"l":284.65,"n":146,"o":284.85,"t":"2026-10-16T17:30:00Z","v":3062,"vw":284.895441},{"c":284.855,"h":285.015,"l":284.83,"n":196,"o":285,"t":"2026-10-16T17:35:00Z","v":4692,"vw":284.887185},{"c":285.31,"h":285.49,"l":284.75,"n":202,"o":284.75,"t":"2026-10-16T17:40:00Z","v":9910,"vw":285.214991},{"c":284.9529,"h":285.415,"l":284.91,"n":1657,"o":285.35,"t":"2026-10-16T17:45:00Z","v":9659,"vw":285.083492},{"c":284.7,"h":284.9,"l":284.7,"n":93,"o":284.81,"t":"2026-10-16T17:50:00Z","v":2430,"vw":284.790752},{"c":284.56,"h":284.6307,"l":284.45,"n":78,"o":284.555,"t":"2026-10-16T17:55:00Z","v":1571,"vw":284.560403},{"c":283.855,"h":284.33,"l":283.855,"n":315,"o":284.3001,"t":"2026-10-16T18:00:00Z","v":8161,"vw":284.059562},{"c":284.54,"h":284.59,"l":283.96,"n":133,"o":283.96,"t":"2026-10-16T18:05:00Z","v":3886,"vw":284.244247},{"c":284.525,"h":284.54,"l":284.2164,"n":93,"o":284.53,"t":"2026-10-16T18:10:00Z","v":3056,"vw":284.417571},{"c":284.2,"h":284.56,"l":284.195,"n":147,"o":284.42,"t":"2026-10-16T18:15:00Z","v":2055,"vw":284.317074},{"c":284.04,"h":284.23,"l":283.9,"n":188,"o":284,"t":"2026-10-16T18:20:00Z","v":14377,"vw":284.003256},{"c":284.11,"h":284.12,"l":283.815,"n":216,"o":283.9912,"t":"2026-10-16T18:25:00Z","v":8589,"vw":283.966912},{"c":284.245,"h":284.245,"l":284.02,"n":123,"o":284.05,"t":"2026-10-16T18:30:00Z","v":2131,"vw":284.110847},{"c":283.91,"h":284.185,"l":283.77,"n":72,"o":284.185,"t":"2026-10-16T18:35:00Z","v":1117,"vw":283.933968},{"c":283.84,"h":284.14,"l":283.565,"n":152,"o":284.14,"t":"2026-10-16T18:40:00Z","v":4745,"vw":283.839932},{"c":283.48,"h":283.84,"l":283.48,"n":159,"o":283.84,"t":"2026-10-16T18:45:00Z","v":3439,"vw":283.61023},{"c":283.24,"h":283.42,"l":283.24,"n":159,"o":283.42,"t":"2026-10-16T18:50:00Z","v":4963,"vw":283.334653},{"c":283.4,"h":283.4,"l":282.92,"n":332,"o":283.25,"t":"2026-10-16T18:55:00Z","v":8420,"vw":283.099761},{"c":283.435,"h":283.435,"l":283.24,"n":142,"o":283.29,"t":"2026-10-16T19:00:00Z","v":1934,"vw":283.310747},{"c":282.9124,"h":282.9124,"l":282.51,"n":242,"o":282.88,"t":"2026-10-16T19:05:00Z","v":6440,"vw":282.722852},{"c":284,"h":284.03,"l":283.195,"n":223,"o":283.195,"t":"2026-10-16T19:10:00Z","v":8847,"vw":283.543087},{"c":283.55,"h":284.095,"l":283.5,"n":155,"o":284.095,"t":"2026-10-16T19:15:00Z","v":4865,"vw":283.915375},{"c":284.27,"h":284.27,"l":283.88,"n":156,"o":284.02,"t":"2026-10-16T19:20:00Z","v":5297,"vw":284.172334},{"c":284.4199,"h":284.4199,"l":284.25,"n":141,"o":284.25,"t":"2026-10-16T19:25:00Z","v":2956,"vw":284.328981},{"c":283.74,"h":284.12,"l":283.622,"n":207,"o":284.08,"t":"2026-10-16T19:30:00Z","v":8245,"vw":283.909959},{"c":283.58,"h":284.0008,"l":283.52,"n":181,"o":283.79,"t":"2026-10-16T19:35:00Z","v":5334,"vw":283.84367},{"c":283.275,"h":283.84,"l":283.25,"n":399,"o":283.66,"t":"2026-10-16T19:40:00Z","v":30523,"vw":283.573632},{"c":283.54,"h":283.71,"l":283.21,"n":373,"o":283.35,"t":"2026-10-16T19:45:00Z","v":20566,"vw":283.41082},{"c":283.62,"h":283.81,"l":283.55,"n":372,"o":283.65,"t":"2026-10-16T19:50:00Z","v":7655,"vw":283.670669},{"c":283.62,"h":283.88,"l":283.56,"n":537,"o":283.6,"t":"2026-10-16T19:55:00Z","v":19206,"vw":283.743416},{"c":283.46,"h":283.46,"l":283.46,"n":14,"o":283.46,"t":"2026-10-16T20:00:00Z","v":693,"vw":283.46},{"c":283.69,"h":283.69,"l":283.69,"n":8,"o":283.69,"t":"2026-10-16T20:20:00Z","v":198,"vw":283.69},{"c":285.4395,"h":285.4395,"l":285.4395,"n":1,"o":285.4395,"t":"2026-10-16T20:35:00Z","v":100,"vw":285.4395},{"c":283.5,"h":283.5,"l":283.5,"n":1,"o":283.5,"t":"2026-10-16T21:30:00Z","v":989,"vw":283.5},{"c":287.96,"h":288.3067,"l":287.27,"n":641,"o":287.89,"t":"2026-10-19T13:30:00Z","v":20452,"vw":287.871244},{"c":287.535,"h":288.055,"l":287.38,"n":103,"o":288.055,"t":"2026-10-19T13:35:00Z","v":6565,"vw":287.757112},{"c":287.8861,"h":288,"l":287.29,"n":163,"o":287.3019,"t":"2026-10-19T13:40:00Z","v":5023,"vw":287.754309},{"c":287.46,"h":287.9699,"l":287.2269,"n":130,"o":287.45,"t":"2026-10-19T13:45:00Z","v":6277,"vw":287.513141},{"c":287.35,"h":287.69,"l":287.32,"n":137,"o":287.69,"t":"2026-10-19T13:50:00Z","v":11616,"vw":287.370645},{"c":286.85,"h":287.44,"l":286.85,"n":250,"o":287.23,"t":"2026-10-19T13:55:00Z","v":24304,"vw":287.059071},{"c":286.5778,"h":287.3,"l":286.54,"n":161,"o":287.07,"t":"2026-10-19T14:00:00Z","v":7946,"vw":286.896343},{"c":286.97,"h":287.14,"l":286.76,"n":374,"o":286.76,"t":"2026-10-19T14:05:00Z","v":38304,"vw":286.967615},{"c":288,"h":288,"l":286.97,"n":124,"o":286.97,"t":"2026-10-19T14:10:00Z","v":6552,"vw":287.350634},{"c":288.36,"h":288.395,"l":288.03,"n":98,"o":288.1,"t":"2026-10-19T14:15:00Z","v":2356,"vw":288.159334},{"c":288.54,"h":288.615,"l":288.4501,"n":64,"o":288.4501,"t":"2026-10-19T14:20:00Z","v":2024,"vw":288.544938},{"c":288.425,"h":288.71,"l":288.42,"n":147,"o":288.67,"t":"2026-10-19T14:25:00Z","v":4920,"vw":288.508134},{"c":287.79,"h":288.3,"l":287.78,"n":299,"o":288.3,"t":"2026-10-19T14:30:00Z","v":8848,"vw":288.01934},{"c":287.95,"h":288.12,"l":287.735,"n":195,"o":287.88,"t":"2026-10-19T14:35:00Z","v":3410,"vw":288.010144},{"c":288.32,"h":288.38,"l":288.32,"n":51,"o":288.38,"t":"2026-10-19T14:40:00Z","v":1640,"vw":288.334286},{"c":288.76,"h":288.77,"l":288.45,"n":30,"o":288.45,"t":"2026-10-19T14:45:00Z","v":1092,"vw":288.692104},{"c":288.43,"h":288.5,"l":288.36,"n":112,"o":288.36,"t":"2026-10-19T14:50:00Z","v":7168,"vw":288.465361},{"c":288.55,"h":288.655,"l":288.515,"n":81,"o":288.65,"t":"2026-10-19T14:55:00Z","v":5253,"vw":288.567181},{"c":288.375,"h":288.7,"l":288.375,"n":61,"o":288.53,"t":"2026-10-19T15:00:00Z","v":2924,"vw":288.598504},{"c":288.705,"h":288.91,"l":288.6,"n":213,"o":288.63,"t":"2026-10-19T15:05:00Z","v":5295,"vw":288.754375},{"c":288.71,"h":288.75,"l":288.71,"n":25,"o":288.75,"t":"2026-10-19T15:10:00Z","v":449,"vw":288.724118},{"c":288.88,"h":288.88,"l":288.76,"n":81,"o":288.7726,"t":"2026-10-19T15:15:00Z","v":2152,"vw":288.806335},{"c":289.46,"h":289.5,"l":288.97,"n":86,"o":288.97,"t":"2026-10-19T15:20:00Z","v":5175,"vw":289.412739},{"c":289.7,"h":289.77,"l":289.5,"n":84,"o":289.54,"t":"2026-10-19T15:25:00Z","v":3237,"vw":289.654641},{"c":289.625,"h":289.63,"l":289.43,"n":95,"o":289.6,"t":"2026-10-19T15:30:00Z","v":2287,"vw":289.54505},{"c":290,"h":290.08,"l":289.84,"n":103,"o":289.84,"t":"2026-10-19T15:35:00Z","v":3250,"vw":290.022396},{"c":290.01,"h":290.01,"l":289.98,"n":54,"o":289.98,"t":"2026-10-19T15:40:00Z","v":1563,"vw":289.99435},{"c":289.855,"h":289.855,"l":289.8,"n":38,"o":289.8,"t":"2026-10-19T15:45:00Z","v":1685,"vw":289.815121},{"c":289.77,"h":289.93,"l":289.77,"n":93,"o":289.91,"t":"2026-10-19T15:50:00Z","v":2791,"vw":289.841975},{"c":289.55,"h":289.83,"l":289.55,"n":126,"o":289.6,"t":"2026-10-19T15:55:00Z","v":3241,"vw":289.639775},{"c":289.13,"h":289.485,"l":288.8,"n":98,"o":289.485,"t":"2026-10-19T16:00:00Z","v":5273,"vw":288.928715},{"c":289.01,"h":289.14,"l":288.89,"n":39,"o":289.14,"t":"2026-10-19T16:05:00Z","v":1125,"vw":288.995525},{"c":289.33,"h":289.33,"l":289.1425,"n":49,"o":289.1425,"t":"2026-10-19T16:10:00Z","v":1276,"vw":289.260976},{"c":289.21,"h":289.21,"l":289.14,"n":21,"o":289.14,"t":"2026-10-19T16:15:00Z","v":1252,"vw":289.178006},{"c":288.63,"h":288.79,"l":288.63,"n":41,"o":288.79,"t":"2026-10-19T16:20:00Z","v":898,"vw":288.695586},{"c":288.81,"h":288.81,"l":288.56,"n":42,"o":288.56,"t":"2026-10-19T16:25:00Z","v":5858,"vw":288.573689},{"c":288.53,"h":288.6,"l":288.315,"n":134,"o":288.6,"t":"2026-10-19T16:30:00Z","v":6065,"vw":288.455193},{"c":288.43,"h":288.6175,"l":288.43,"n":51,"o":288.55,"t":"2026-10-19T16:35:00Z","v":1667,"vw":288.565333},{"c":288.69,"h":288.69,"l":288.4265,"n":37,"o":288.44,"t":"2026-10-19T16:40:00Z","v":1369,"vw":288.518894},{"c":288.365,"h":288.365,"l":288.365,"n":16,"o":288.365,"t":"2026-10-19T16:45:00Z","v":155,"vw":288.365},{"c":288.21,"h":288.21,"l":288.21,"n":19,"o":288.21,"t":"2026-10-19T16:50:00Z","v":869,"vw":288.21},{"c":287.83,"h":288.06,"l":287.83,"n":64,"o":288,"t":"2026-10-19T16:55:00Z","v":4890,"vw":288.049198},{"c":287.97,"h":288.09,"l":287.96,"n":32,"o":288.09,"t":"2026-10-19T17:00:00Z","v":986,"vw":287.985456},{"c":287.87,"h":287.94,"l":287.87,"n":11,"o":287.94,"t":"2026-10-19T17:05:00Z","v":338,"vw":287.908182},{"c":288.0751,"h":288.0751,"l":287.89,"n":44,"o":287.93,"t":"2026-10-19T17:10:00Z","v":2256,"vw":287.95601},{"c":288.11,"h":288.25,"l":288.11,"n":32,"o":288.25,"t":"2026-10-19T17:15:00Z","v":856,"vw":288.20931},{"c":287.81,"h":287.995,"l":287.8,"n":95,"o":287.87,"t":"2026-10-19T17:20:00Z","v":3943,"vw":287.870957},{"c":287.94,"h":288.0351,"l":287.86,"n":48,"o":287.88,"t":"2026-10-19T17:25:00Z","v":2416,"vw":287.995654},{"c":287.925,"h":287.925,"l":287.8901,"n":37,"o":287.905,"t":"2026-10-19T17:30:00Z","v":887,"vw":287.906558},{"c":287.78,"h":287.875,"l":287.75,"n":57,"o":287.875,"t":"2026-10-19T17:35:00Z","v":7206,"vw":287.789896},{"c":287.79,"h":287.94,"l":287.62,"n":161,"o":287.62,"t":"2026-10-19T17:40:00Z","v":11230,"vw":287.846149},{"c":287.26,"h":287.595,"l":287.22,"n":2725,"o":287.49,"t":"2026-10-19T17:45:00Z","v":23750,"vw":287.340938},{"c":287.4,"h":287.5299,"l":287.24,"n":85,"o":287.38,"t":"2026-10-19T17:50:00Z","v":2926,"vw":287.428349},{"c":287.715,"h":287.715,"l":287.33,"n":45,"o":287.33,"t":"2026-10-19T17:55:00Z","v":1710,"vw":287.573462},{"c":287.42,"h":287.85,"l":287.36,"n":113,"o":287.85,"t":"2026-10-19T18:00:00Z","v":7212,"vw":287.522895},{"c":287.5492,"h":287.57,"l":287.5492,"n":20,"o":287.56,"t":"2026-10-19T18:05:00Z","v":537,"vw":287.559044},{"c":287.8,"h":287.8,"l":287.6401,"n":41,"o":287.67,"t":"2026-10-19T18:10:00Z","v":1696,"vw":287.689086},{"c":287.75,"h":287.75,"l":287.75,"n":5,"o":287.75,"t":"2026-10-19T18:15:00Z","v":206,"vw":287.75},{"c":287.5,"h":287.65,"l":287.5,"n":25,"o":287.65,"t":"2026-10-19T18:20:00Z","v":659,"vw":287.550676},{"c":287.36,"h":287.37,"l":287.14,"n":86,"o":287.37,"t":"2026-10-19T18:25:00Z","v":3694,"vw":287.333066},{"c":287.27,"h":287.27,"l":287.27,"n":6,"o":287.27,"t":"2026-10-19T18:30:00Z","v":268,"vw":287.27},{"c":287.395,"h":287.395,"l":287.24,"n":18,"o":287.24,"t":"2026-10-19T18:35:00Z","v":351,"vw":287.3175},{"c":287.54,"h":287.54,"l":287.54,"n":5,"o":287.54,"t":"2026-10-19T18:40:00Z","v":123,"vw":287.54},{"c":287.7,"h":287.84,"l":287.67,"n":49,"o":287.8,"t":"2026-10-19T18:45:00Z","v":2483,"vw":287.788409},{"c":287.47,"h":287.63,"l":287.47,"n":25,"o":287.605,"t":"2026-10-19T18:50:00Z","v":1584,"vw":287.580188},{"c":287.64,"h":287.75,"l":287.64,"n":21,"o":287.72,"t":"2026-10-19T19:00:00Z","v":546,"vw":287.697244},{"c":287.655,"h":287.85,"l":287.655,"n":34,"o":287.85,"t":"2026-10-19T19:05:00Z","v":695,"vw":287.753075},{"c":287.64,"h":287.66,"l":287.58,"n":17,"o":287.66,"t":"2026-10-19T19:10:00Z","v":747,"vw":287.609596},{"c":287.8548,"h":287.8548,"l":287.615,"n":30,"o":287.615,"t":"2026-10-19T19:15:00Z","v":766,"vw":287.732175},{"c":288.16,"h":288.16,"l":287.92,"n":48,"o":287.955,"t":"2026-10-19T19:20:00Z","v":2682,"vw":287.990438},{"c":288.1,"h":288.41,"l":288.0575,"n":69,"o":288.39,"t":"2026-10-19T19:25:00Z","v":5850,"vw":288.094891},{"c":288.18,"h":288.24,"l":288.11,"n":52,"o":288.175,"t":"2026-10-19T19:30:00Z","v":4758,"vw":288.171576},{"c":288.42,"h":288.46,"l":288.315,"n":45,"o":288.315,"t":"2026-10-19T19:35:00Z","v":1768,"vw":288.378256},{"c":288.31,"h":288.45,"l":288.28,"n":131,"o":288.44,"t":"2026-10-19T19:40:00Z","v":5036,"vw":288.410648},{"c":287.96,"h":288.1578,"l":287.96,"n":100,"o":288.0901,"t":"2026-10-19T19:45:00Z","v":2224,"vw":288.044072},{"c":287.37,"h":287.98,"l":287.25,"n":229,"o":287.98,"t":"2026-10-19T19:50:00Z","v":10410,"vw":287.472599},{"c":287.26,"h":287.54,"l":287.13,"n":161,"o":287.36,"t":"2026-10-19T19:55:00Z","v":8741,"vw":287.255108},{"c":287.3,"h":287.3,"l":287.3,"n":11,"o":287.3,"t":"2026-10-19T20:00:00Z","v":8299,"vw":287.3},{"c":285,"h":285,"l":285,"n":9,"o":285,"t":"2026-10-20T11:25:00Z","v":141,"vw":285},{"c":284.33,"h":285.1,"l":284.33,"n":417,"o":285.1,"t":"2026-10-20T13:30:00Z","v":21954,"vw":284.827156},{"c":284.78,"h":284.95,"l":283.95,"n":199,"o":284.35,"t":"2026-10-20T13:35:00Z","v":7543,"vw":284.573316},{"c":282.9,"h":284.5184,"l":282.9,"n":341,"o":284.35,"t":"2026-10-20T13:40:00Z","v":12839,"vw":283.368737},{"c":284.29,"h":284.33,"l":282.84,"n":163,"o":282.84,"t":"2026-10-20T13:45:00Z","v":5627,"vw":283.618159},{"c":284.79,"h":284.92,"l":283.92,"n":180,"o":284.09,"t":"2026-10-20T13:50:00Z","v":8909,"vw":284.502398},{"c":285.73,"h":285.85,"l":284.59,"n":179,"o":284.73,"t":"2026-10-20T13:55:00Z","v":10154,"vw":285.16974},{"c":286.1,"h":286.41,"l":285.81,"n":185,"o":285.81,"t":"2026-10-20T14:00:00Z","v":7538,"vw":286.225246},{"c":287.17,"h":287.17,"l":286.035,"n":125,"o":286.035,"t":"2026-10-20T14:05:00Z","v":3349,"vw":286.72386},{"c":287.27,"h":287.27,"l":286.78,"n":115,"o":287.19,"t":"2026-10-20T14:10:00Z","v":8325,"vw":287.118457},{"c":287.6401,"h":287.75,"l":287.45,"n":81,"o":287.46,"t":"2026-10-20T14:15:00Z","v":2182,"vw":287.595169},{"c":288,"h":288,"l":287.637,"n":57,"o":287.68,"t":"2026-10-20T14:20:00Z","v":1915,"vw":287.718247},{"c":288.8499,"h":288.8499,"l":287.835,"n":135,"o":288.01,"t":"2026-10-20T14:25:00Z","v":2883,"vw":288.28132},{"c":288.11,"h":289.04,"l":288.11,"n":163,"o":288.8061,"t":"2026-10-20T14:30:00Z","v":4445,"vw":288.718295},{"c":288.39,"h":288.39,"l":288.05,"n":107,"o":288.23,"t":"2026-10-20T14:35:00Z","v":2841,"vw":288.220855},{"c":288.405,"h":288.62,"l":288.34,"n":189,"o":288.43,"t":"2026-10-20T14:40:00Z","v":7557,"vw":288.49043},{"c":288.23,"h":288.7101,"l":288.23,"n":169,"o":288.46,"t":"2026-10-20T14:45:00Z","v":6196,"vw":288.558705},{"c":288.62,"h":288.68,"l":288.19,"n":94,"o":288.29,"t":"2026-10-20T14:50:00Z","v":5064,"vw":288.420847},{"c":288.585,"h":288.89,"l":288.585,"n":122,"o":288.6917,"t":"2026-10-20T14:55:00Z","v":4781,"vw":288.70596},{"c":288.24,"h":288.64,"l":288.24,"n":156,"o":288.5113,"t":"2026-10-20T15:00:00Z","v":8059,"vw":288.452298},{"c":288.34,"h":288.36,"l":288.22,"n":58,"o":288.22,"t":"2026-10-20T15:05:00Z","v":2039,"vw":288.306288},{"c":286.66,"h":288.14,"l":286.66,"n":218,"o":288.14,"t":"2026-10-20T15:10:00Z","v":11057,"vw":287.214184},{"c":287.81,"h":287.81,"l":287.16,"n":85,"o":287.16,"t":"2026-10-20T15:15:00Z","v":4314,"vw":287.476176},{"c":287.285,"h":287.65,"l":287.22,"n":80,"o":287.65,"t":"2026-10-20T15:20:00Z","v":2739,"vw":287.367689},{"c":287.4521,"h":287.525,"l":287.38,"n":61,"o":287.47,"t":"2026-10-20T15:25:00Z","v":1660,"vw":287.45979},{"c":287.03,"h":287.44,"l":287,"n":74,"o":287.385,"t":"2026-10-20T15:30:00Z","v":3064,"vw":287.156244},{"c":286.89,"h":287.26,"l":286.89,"n":49,"o":287.24,"t":"2026-10-20T15:35:00Z","v":1178,"vw":287.13},{"c":287.48,"h":287.53,"l":287.0623,"n":70,"o":287.0623,"t":"2026-10-20T15:40:00Z","v":1940,"vw":287.220515},{"c":287.56,"h":287.62,"l":287.26,"n":47,"o":287.3,"t":"2026-10-20T15:45:00Z","v":1222,"vw":287.43416},{"c":287.81,"h":287.83,"l":287.425,"n":63,"o":287.43,"t":"2026-10-20T15:50:00Z","v":4703,"vw":287.653729},{"c":288.005,"h":288.005,"l":287.6521,"n":58,"o":287.86,"t":"2026-10-20T15:55:00Z","v":3764,"vw":287.907016},{"c":287.659,"h":288.06,"l":287.6229,"n":50,"o":288.06,"t":"2026-10-20T16:00:00Z","v":3042,"vw":287.707942},{"c":287.755,"h":287.93,"l":287.74,"n":42,"o":287.84,"t":"2026-10-20T16:05:00Z","v":3217,"vw":287.841553},{"c":287.6954,"h":287.75,"l":287.515,"n":49,"o":287.75,"t":"2026-10-20T16:10:00Z","v":2324,"vw":287.611694},{"c":287.26,"h":287.68,"l":287.22,"n":79,"o":287.68,"t":"2026-10-20T16:15:00Z","v":2628,"vw":287.345768},{"c":287.42,"h":287.42,"l":287.27,"n":36,"o":287.27,"t":"2026-10-20T16:20:00Z","v":577,"vw":287.358333},{"c":287.82,"h":287.83,"l":287.3,"n":106,"o":287.43,"t":"2026-10-20T16:25:00Z","v":4513,"vw":287.44881},{"c":287.76,"h":287.83,"l":287.68,"n":24,"o":287.74,"t":"2026-10-20T16:30:00Z","v":980,"vw":287.738022},{"c":288.03,"h":288.14,"l":287.99,"n":56,"o":288.03,"t":"2026-10-20T16:35:00Z","v":3225,"vw":288.055695},{"c":287.75,"h":288.08,"l":287.6,"n":201,"o":288.03,"t":"2026-10-20T16:40:00Z","v":23404,"vw":287.874714},{"c":287.64,"h":287.76,"l":287.45,"n":206,"o":287.74,"t":"2026-10-20T16:45:00Z","v":25299,"vw":287.649711},{"c":287.17,"h":287.7,"l":287.06,"n":257,"o":287.63,"t":"2026-10-20T16:50:00Z","v":25712,"vw":287.428246},{"c":287.21,"h":287.47,"l":287.21,"n":234,"o":287.31,"t":"2026-10-20T16:55:00Z","v":20715,"vw":287.279574},{"c":287.45,"h":287.45,"l":287.22,"n":330,"o":287.345,"t":"2026-10-20T17:00:00Z","v":15844,"vw":287.326135},{"c":287.36,"h":287.47,"l":287.34,"n":128,"o":287.47,"t":"2026-10-20T17:05:00Z","v":6063,"vw":287.395413},{"c":287.4651,"h":287.56,"l":287.28,"n":99,"o":287.34,"t":"2026-10-20T17:10:00Z","v":5198,"vw":287.44343},{"c":287.6236,"h":287.66,"l":287.5201,"n":86,"o":287.625,"t":"2026-10-20T17:15:00Z","v":4787,"vw":287.609244},{"c":287.88,"h":287.93,"l":287.73,"n":70,"o":287.75,"t":"2026-10-20T17:20:00Z","v":3353,"vw":287.821632},{"c":287.9,"h":287.9,"l":287.9,"n":20,"o":287.9,"t":"2026-10-20T17:25:00Z","v":428,"vw":287.9},{"c":288.02,"h":288.09,"l":288.02,"n":30,"o":288.05,"t":"2026-10-20T17:30:00Z","v":2741,"vw":288.050854},{"c":287.9,"h":287.9,"l":287.86,"n":23,"o":287.86,"t":"2026-10-20T17:35:00Z","v":951,"vw":287.872674},{"c":287.87,"h":287.87,"l":287.87,"n":15,"o":287.87,"t":"2026-10-20T17:40:00Z","v":445,"vw":287.87},{"c":287.77,"h":287.795,"l":287.77,"n":20,"o":287.795,"t":"2026-10-20T17:45:00Z","v":650,"vw":287.779158},{"c":288.12,"h":288.12,"l":287.885,"n":1282,"o":287.885,"t":"2026-10-20T17:50:00Z","v":3210,"vw":287.941526},{"c":287.92,"h":288.03,"l":287.88,"n":50,"o":288.03,"t":"2026-10-20T17:55:00Z","v":2585,"vw":287.947695},{"c":287.89,"h":288.04,"l":287.84,"n":80,"o":287.99,"t":"2026-10-20T18:00:00Z","v":1732,"vw":287.942082},{"c":287.895,"h":287.895,"l":287.78,"n":46,"o":287.795,"t":"2026-10-20T18:05:00Z","v":1339,"vw":287.841171},{"c":288.01,"h":288.02,"l":287.88,"n":31,"o":287.9601,"t":"2026-10-20T18:10:00Z","v":2004,"vw":287.956882},{"c":288.01,"h":288.01,"l":287.96,"n":17,"o":287.96,"t":"2026-10-20T18:15:00Z","v":1014,"vw":287.966281},{"c":287.75,"h":287.8401,"l":287.75,"n":43,"o":287.8401,"t":"2026-10-20T18:20:00Z","v":2045,"vw":287.819483},{"c":287.76,"h":287.7627,"l":287.65,"n":42,"o":287.71,"t":"2026-10-20T18:25:00Z","v":2222,"vw":287.713906},{"c":287.69,"h":287.815,"l":287.69,"n":28,"o":287.815,"t":"2026-10-20T18:30:00Z","v":853,"vw":287.739549},{"c":287.26,"h":287.36,"l":287.26,"n":20,"o":287.36,"t":"2026-10-20T18:35:00Z","v":1289,"vw":287.302649},{"c":287.085,"h":287.46,"l":287.085,"n":19,"o":287.46,"t":"2026-10-20T18:40:00Z","v":445,"vw":287.265952},{"c":287.4,"h":287.56,"l":287.32,"n":57,"o":287.32,"t":"2026-10-20T18:45:00Z","v":3751,"vw":287.461581},{"c":287.37,"h":287.44,"l":287.37,"n":28,"o":287.38,"t":"2026-10-20T18:50:00Z","v":750,"vw":287.393129},{"c":287.4801,"h":287.66,"l":287.4801,"n":36,"o":287.66,"t":"2026-10-20T18:55:00Z","v":2347,"vw":287.549481},{"c":287.45,"h":287.59,"l":287.45,"n":27,"o":287.57,"t":"2026-10-20T19:00:00Z","v":894,"vw":287.554372},{"c":287.56,"h":287.64,"l":287.54,"n":28,"o":287.59,"t":"2026-10-20T19:05:00Z","v":2135,"vw":287.594165},{"c":287.345,"h":287.54,"l":287.345,"n":58,"o":287.54,"t":"2026-10-20T19:10:00Z","v":3531,"vw":287.478553},{"c":287.37,"h":287.43,"l":287.37,"n":32,"o":287.43,"t":"2026-10-20T19:15:00Z","v":505,"vw":287.392989},{"c":287.04,"h":287.21,"l":286.95,"n":93,"o":287.21,"t":"2026-10-20T19:20:00Z","v":2658,"vw":287.072406},{"c":287.04,"h":287.18,"l":287.01,"n":63,"o":287.14,"t":"2026-10-20T19:25:00Z","v":1381,"vw":287.091667},{"c":287.33,"h":287.4499,"l":287.16,"n":65,"o":287.16,"t":"2026-10-20T19:30:00Z","v":3016,"vw":287.35079},{"c":286.87,"h":287.245,"l":286.8483,"n":61,"o":287.245,"t":"2026-10-20T19:35:00Z","v":3593,"vw":286.906213},{"c":287.2,"h":287.21,"l":286.9299,"n":182,"o":286.9299,"t":"2026-10-20T19:40:00Z","v":3835,"vw":287.127814},{"c":287.1216,"h":287.24,"l":287.1216,"n":151,"o":287.24,"t":"2026-10-20T19:45:00Z","v":2719,"vw":287.186582},{"c":287.17,"h":287.24,"l":286.95,"n":140,"o":286.95,"t":"2026-10-20T19:50:00Z","v":3493,"vw":287.12672},{"c":286.91,"h":287.17,"l":286.7,"n":261,"o":287.17,"t":"2026-10-20T19:55:00Z","v":16256,"vw":286.852764},{"c":287.01,"h":287.01,"l":286.87,"n":14,"o":286.87,"t":"2026-10-20T20:00:00Z","v":4015,"vw":286.899213},{"c":289,"h":289,"l":289,"n":1,"o":289,"t":"2026-10-20T21:15:00Z","v":120,"vw":289},{"c":290.25,"h":290.25,"l":290.25,"n":1,"o":290.25,"t":"2026-10-20T22:25:00Z","v":270,"vw":290.25},{"c":288,"h":288,"l":288,"n":5,"o":288,"t":"2026-10-21T08:55:00Z","v":107,"vw":288},{"c":289.895,"h":290.455,"l":289.51,"n":294,"o":289.88,"t":"2026-10-21T13:30:00Z","v":11615,"vw":290.047878},{"c":289.77,"h":290.055,"l":289.235,"n":105,"o":290.055,"t":"2026-10-21T13:35:00Z","v":1981,"vw":289.68612},{"c":288.7094,"h":289.965,"l":288.7094,"n":128,"o":289.89,"t":"2026-10-21T13:40:00Z","v":5748,"vw":289.537079},{"c":289.91,"h":289.91,"l":289.135,"n":75,"o":289.135,"t":"2026-10-21T13:45:00Z","v":5008,"vw":289.541796},{"c":289.22,"h":289.68,"l":289.19,"n":69,"o":289.68,"t":"2026-10-21T13:50:00Z","v":2907,"vw":289.321981},{"c":289.7,"h":289.75,"l":289.54,"n":49,"o":289.54,"t":"2026-10-21T13:55:00Z","v":1863,"vw":289.677259},{"c":289.73,"h":290.085,"l":289.73,"n":84,"o":289.73,"t":"2026-10-21T14:00:00Z","v":3679,"vw":289.857628},{"c":289.44,"h":289.6,"l":289.27,"n":48,"o":289.6,"t":"2026-10-21T14:05:00Z","v":1806,"vw":289.468469},{"c":289.06,"h":289.17,"l":288.72,"n":95,"o":289.155,"t":"2026-10-21T14:10:00Z","v":5303,"vw":288.945443},{"c":289.07,"h":289.07,"l":288.83,"n":21,"o":288.83,"t":"2026-10-21T14:15:00Z","v":516,"vw":288.9725},{"c":289.55,"h":289.61,"l":288.79,"n":112,"o":288.83,"t":"2026-10-21T14:20:00Z","v":5744,"vw":289.320996},{"c":289.535,"h":289.73,"l":289.5,"n":101,"o":289.61,"t":"2026-10-21T14:25:00Z","v":2483,"vw":289.584},{"c":289.87,"h":289.92,"l":289.535,"n":229,"o":289.535,"t":"2026-10-21T14:30:00Z","v":3478,"vw":289.832004},{"c":289.39,"h":289.81,"l":289.39,"n":58,"o":289.81,"t":"2026-10-21T14:35:00Z","v":1355,"vw":289.621201},{"c":289.8,"h":289.8,"l":289.31,"n":42,"o":289.31,"t":"2026-10-21T14:40:00Z","v":1777,"vw":289.557607},{"c":290.2,"h":290.2,"l":289.68,"n":49,"o":289.7,"t":"2026-10-21T14:45:00Z","v":2340,"vw":289.816855},{"c":290.165,"h":290.43,"l":290.16,"n":84,"o":290.39,"t":"2026-10-21T14:50:00Z","v":3772,"vw":290.219044},{"c":290.32,"h":290.32,"l":290.185,"n":38,"o":290.225,"t":"2026-10-21T14:55:00Z","v":1112,"vw":290.237222},{"c":290.38,"h":290.525,"l":290.335,"n":64,"o":290.42,"t":"2026-10-21T15:00:00Z","v":4983,"vw":290.39114},{"c":290.545,"h":290.67,"l":290.47,"n":58,"o":290.52,"t":"2026-10-21T15:05:00Z","v":3217,"vw":290.591052},{"c":290.8332,"h":290.8999,"l":290.64,"n":58,"o":290.68,"t":"2026-10-21T15:10:00Z","v":2011,"vw":290.781653},{"c":290.55,"h":290.9628,"l":290.55,"n":55,"o":290.9278,"t":"2026-10-21T15:15:00Z","v":5028,"vw":290.684787},{"c":290.67,"h":290.7,"l":290.45,"n":82,"o":290.47,"t":"2026-10-21T15:20:00Z","v":3669,"vw":290.582773},{"c":290.93,"h":290.93,"l":290.66,"n":108,"o":290.66,"t":"2026-10-21T15:25:00Z","v":5238,"vw":290.727795},{"c":291.02,"h":291.12,"l":290.9501,"n":99,"o":291,"t":"2026-10-21T15:30:00Z","v":4597,"vw":291.008942},{"c":291.4358,"h":291.4358,"l":291,"n":88,"o":291.01,"t":"2026-10-21T15:35:00Z","v":5085,"vw":291.153586},{"c":291.335,"h":291.42,"l":291.29,"n":62,"o":291.34,"t":"2026-10-21T15:40:00Z","v":2072,"vw":291.351494},{"c":291.73,"h":291.7899,"l":291.53,"n":92,"o":291.53,"t":"2026-10-21T15:45:00Z","v":3373,"vw":291.730034},{"c":291.69,"h":291.815,"l":291.6551,"n":56,"o":291.815,"t":"2026-10-21T15:50:00Z","v":3213,"vw":291.724931},{"c":291.59,"h":291.7287,"l":291.59,"n":45,"o":291.66,"t":"2026-10-21T15:55:00Z","v":3680,"vw":291.706271},{"c":291.44,"h":291.62,"l":291.38,"n":83,"o":291.62,"t":"2026-10-21T16:00:00Z","v":3387,"vw":291.517438},{"c":291.29,"h":291.43,"l":291.2,"n":38,"o":291.43,"t":"2026-10-21T16:05:00Z","v":4009,"vw":291.249734},{"c":291.24,"h":291.275,"l":291.17,"n":43,"o":291.275,"t":"2026-10-21T16:10:00Z","v":1727,"vw":291.232588},{"c":291.28,"h":291.38,"l":291.28,"n":18,"o":291.38,"t":"2026-10-21T16:15:00Z","v":349,"vw":291.345157},{"c":291.0899,"h":291.25,"l":291.025,"n":42,"o":291.25,"t":"2026-10-21T16:20:00Z","v":2027,"vw":291.053203},{"c":290.9,"h":291.03,"l":290.84,"n":60,"o":291.02,"t":"2026-10-21T16:25:00Z","v":2130,"vw":290.956338},{"c":290.99,"h":290.99,"l":290.99,"n":20,"o":290.99,"t":"2026-10-21T16:30:00Z","v":391,"vw":290.99},{"c":292.06,"h":292.07,"l":291.03,"n":156,"o":291.03,"t":"2026-10-21T16:35:00Z","v":10291,"vw":291.437155},{"c":291.57,"h":292.075,"l":291.54,"n":175,"o":292.075,"t":"2026-10-21T16:40:00Z","v":10533,"vw":291.762906},{"c":291.65,"h":291.8,"l":291.62,"n":71,"o":291.8,"t":"2026-10-21T16:45:00Z","v":3208,"vw":291.684714},{"c":291.94,"h":291.94,"l":291.67,"n":44,"o":291.67,"t":"2026-10-21T16:50:00Z","v":2357,"vw":291.843946},{"c":291.99,"h":291.99,"l":291.95,"n":8,"o":291.95,"t":"2026-10-21T16:55:00Z","v":620,"vw":291.972609},{"c":291.9401,"h":291.975,"l":291.825,"n":55,"o":291.955,"t":"2026-10-21T17:00:00Z","v":4301,"vw":291.87951},{"c":292.32,"h":292.32,"l":292.32,"n":12,"o":292.32,"t":"2026-10-21T17:05:00Z","v":429,"vw":292.32},{"c":292.29,"h":292.29,"l":292.23,"n":33,"o":292.2899,"t":"2026-10-21T17:10:00Z","v":847,"vw":292.27847},{"c":292.46,"h":292.46,"l":292.46,"n":14,"o":292.46,"t":"2026-10-21T17:15:00Z","v":819,"vw":292.46},{"c":292.4516,"h":292.55,"l":292.4516,"n":40,"o":292.55,"t":"2026-10-21T17:20:00Z","v":941,"vw":292.49832},{"c":292.21,"h":292.32,"l":292.21,"n":38,"o":292.265,"t":"2026-10-21T17:25:00Z","v":2009,"vw":292.250506},{"c":292.13,"h":292.28,"l":292.07,"n":52,"o":292.28,"t":"2026-10-21T17:30:00Z","v":2798,"vw":292.123591},{"c":292.02,"h":292.155,"l":292.02,"n":29,"o":292.155,"t":"2026-10-21T17:35:00Z","v":445,"vw":292.094189},{"c":292.25,"h":292.27,"l":292.14,"n":32,"o":292.14,"t":"2026-10-21T17:40:00Z","v":843,"vw":292.229459},{"c":292.065,"h":292.1,"l":292.01,"n":1546,"o":292.01,"t":"2026-10-21T17:45:00Z","v":8868,"vw":292.022406},{"c":292.1,"h":292.1451,"l":292.0492,"n":59,"o":292.05,"t":"2026-10-21T17:50:00Z","v":3346,"vw":292.096494},{"c":292.02,"h":292.09,"l":292.02,"n":29,"o":292.09,"t":"2026-10-21T17:55:00Z","v":799,"vw":292.073839},{"c":292.045,"h":292.045,"l":291.92,"n":17,"o":291.95,"t":"2026-10-21T18:00:00Z","v":453,"vw":291.971667},{"c":292.125,"h":292.125,"l":292,"n":26,"o":292,"t":"2026-10-21T18:05:00Z","v":6551,"vw":292.118461},{"c":292.16,"h":292.16,"l":292.16,"n":7,"o":292.16,"t":"2026-10-21T18:10:00Z","v":140,"vw":292.16},{"c":292.36,"h":292.41,"l":292.36,"n":33,"o":292.41,"t":"2026-10-21T18:15:00Z","v":1321,"vw":292.382986},{"c":292.22,"h":292.29,"l":292.22,"n":39,"o":292.29,"t":"2026-10-21T18:20:00Z","v":1664,"vw":292.238561},{"c":292.31,"h":292.31,"l":292.285,"n":23,"o":292.29,"t":"2026-10-21T18:25:00Z","v":788,"vw":292.292261},{"c":292.35,"h":292.39,"l":292.32,"n":61,"o":292.32,"t":"2026-10-21T18:30:00Z","v":2559,"vw":292.362919},{"c":292.195,"h":292.335,"l":292.195,"n":29,"o":292.335,"t":"2026-10-21T18:35:00Z","v":810,"vw":292.272193},{"c":292.21,"h":292.2532,"l":292.21,"n":23,"o":292.2532,"t":"2026-10-21T18:40:00Z","v":542,"vw":292.23253},{"c":291.66,"h":292.13,"l":291.66,"n":172,"o":292.13,"t":"2026-10-21T18:45:00Z","v":7428,"vw":291.931763},{"c":291.65,"h":291.66,"l":291.35,"n":99,"o":291.61,"t":"2026-10-21T18:50:00Z","v":3025,"vw":291.568798},{"c":291.08,"h":291.79,"l":291.08,"n":77,"o":291.79,"t":"2026-10-21T18:55:00Z","v":1624,"vw":291.512457},{"c":290.8,"h":290.93,"l":290.37,"n":139,"o":290.84,"t":"2026-10-21T19:00:00Z","v":5767,"vw":290.783694},{"c":291.01,"h":291.07,"l":290.74,"n":33,"o":290.74,"t":"2026-10-21T19:05:00Z","v":1154,"vw":290.981178},{"c":290.82,"h":290.8392,"l":290.56,"n":62,"o":290.7783,"t":"2026-10-21T19:10:00Z","v":2361,"vw":290.728057},{"c":291.6,"h":291.61,"l":291.11,"n":145,"o":291.11,"t":"2026-10-21T19:15:00Z","v":7962,"vw":291.406588},{"c":291.41,"h":291.49,"l":291.33,"n":145,"o":291.49,"t":"2026-10-21T19:20:00Z","v":7419,"vw":291.392484},{"c":291.88,"h":291.88,"l":291.58,"n":53,"o":291.58,"t":"2026-10-21T19:25:00Z","v":1907,"vw":291.714424},{"c":291.895,"h":292.005,"l":291.775,"n":59,"o":291.8,"t":"2026-10-21T19:30:00Z","v":2546,"vw":291.880306},{"c":291.82,"h":291.925,"l":291.815,"n":48,"o":291.925,"t":"2026-10-21T19:35:00Z","v":3231,"vw":291.868842},{"c":291.86,"h":291.86,"l":291.63,"n":141,"o":291.815,"t":"2026-10-21T19:40:00Z","v":4664,"vw":291.773705},{"c":292.15,"h":292.15,"l":291.93,"n":160,"o":291.93,"t":"2026-10-21T19:45:00Z","v":5099,"vw":292.008148},{"c":292.03,"h":292.12,"l":291.9,"n":120,"o":291.9,"t":"2026-10-21T19:50:00Z","v":2839,"vw":291.997049},{"c":291.77,"h":292.065,"l":291.77,"n":226,"o":291.97,"t":"2026-10-21T19:55:00Z","v":10516,"vw":291.921235},{"c":291.85,"h":291.85,"l":291.85,"n":13,"o":291.85,"t":"2026-10-21T20:00:00Z","v":2253,"vw":291.85},{"c":290.0054,"h":290.0054,"l":290.0054,"n":1,"o":290.0054,"t":"2026-10-21T23:05:00Z","v":100,"vw":290.0054},{"c":290,"h":290,"l":290,"n":14,"o":290,"t":"2026-10-21T23:40:00Z","v":200,"vw":290},{"c":286.2,"h":286.2,"l":286.2,"n":6,"o":286.2,"t":"2026-10-22T11:15:00Z","v":575,"vw":286.2},{"c":286.9,"h":286.9,"l":286.9,"n":2,"o":286.9,"t":"2026-10-22T12:00:00Z","v":330,"vw":286.9},{"c":286.4547,"h":286.4547,"l":286.4547,"n":1,"o":286.4547,"t":"2026-10-22T12:20:00Z","v":135,"vw":286.4547},{"c":286.5,"h":286.5,"l":286.5,"n":2,"o":286.5,"t":"2026-10-22T12:35:00Z","v":185,"vw":286.5},{"c":287.5,"h":287.5,"l":286.5,"n":364,"o":286.63,"t":"2026-10-22T13:30:00Z","v":19977,"vw":286.893832},{"c":287.63,"h":287.63,"l":286.905,"n":185,"o":287.1,"t":"2026-10-22T13:35:00Z","v":7808,"vw":287.201658},{"c":287.26,"h":287.41,"l":286.88,"n":155,"o":287.41,"t":"2026-10-22T13:40:00Z","v":4655,"vw":287.147197},{"c":286.75,"h":287,"l":286.1501,"n":235,"o":287,"t":"2026-10-22T13:45:00Z","v":8368,"vw":286.564044},{"c":286.57,"h":286.61,"l":286,"n":209,"o":286.61,"t":"2026-10-22T13:50:00Z","v":5752,"vw":286.178531},{"c":287.21,"h":287.39,"l":286.72,"n":176,"o":286.76,"t":"2026-10-22T13:55:00Z","v":7588,"vw":287.06112},{"c":287.17,"h":287.41,"l":286.9,"n":137,"o":286.9,"t":"2026-10-22T14:00:00Z","v":4306,"vw":287.199807},{"c":286.37,"h":286.99,"l":286.03,"n":166,"o":286.99,"t":"2026-10-22T14:05:00Z","v":3876,"vw":286.404814},{"c":285.52,"h":286.12,"l":285.52,"n":205,"o":286.12,"t":"2026-10-22T14:10:00Z","v":9111,"vw":285.845826},{"c":285.44,"h":285.6,"l":285.18,"n":169,"o":285.5,"t":"2026-10-22T14:15:00Z","v":7190,"vw":285.398754},{"c":284.67,"h":285.44,"l":284.67,"n":332,"o":285.41,"t":"2026-10-22T14:20:00Z","v":11131,"vw":285.04018},{"c":284.13,"h":284.81,"l":284.11,"n":175,"o":284.71,"t":"2026-10-22T14:25:00Z","v":3412,"vw":284.416524},{"c":283.72,"h":284.13,"l":283.57,"n":462,"o":284.13,"t":"2026-10-22T14:30:00Z","v":18551,"vw":283.753288},{"c":283.59,"h":283.805,"l":283.455,"n":240,"o":283.73,"t":"2026-10-22T14:35:00Z","v":13833,"vw":283.6578},{"c":283.82,"h":283.96,"l":283.59,"n":188,"o":283.64,"t":"2026-10-22T14:40:00Z","v":6190,"vw":283.774601},{"c":283.24,"h":283.71,"l":283.1,"n":185,"o":283.67,"t":"2026-10-22T14:45:00Z","v":5289,"vw":283.397244},{"c":283.37,"h":283.41,"l":283.09,"n":156,"o":283.35,"t":"2026-10-22T14:50:00Z","v":5621,"vw":283.262983},{"c":283.52,"h":283.58,"l":283.18,"n":125,"o":283.58,"t":"2026-10-22T14:55:00Z","v":4399,"vw":283.371012},{"c":283.63,"h":284,"l":283.49,"n":132,"o":283.88,"t":"2026-10-22T15:00:00Z","v":2047,"vw":283.650994},{"c":283.34,"h":283.56,"l":283.34,"n":120,"o":283.55,"t":"2026-10-22T15:05:00Z","v":4786,"vw":283.46561},{"c":283.05,"h":283.52,"l":283.05,"n":278,"o":283.315,"t":"2026-10-22T15:10:00Z","v":12279,"vw":283.274234},{"c":283.71,"h":283.85,"l":283.17,"n":118,"o":283.17,"t":"2026-10-22T15:15:00Z","v":1787,"vw":283.409184},{"c":284.13,"h":284.13,"l":283.82,"n":71,"o":283.82,"t":"2026-10-22T15:20:00Z","v":1150,"vw":283.974},{"c":283.905,"h":284.17,"l":283.905,"n":86,"o":284.17,"t":"2026-10-22T15:25:00Z","v":1167,"vw":284.084759},{"c":283.28,"h":283.5,"l":283.18,"n":273,"o":283.5,"t":"2026-10-22T15:30:00Z","v":4525,"vw":283.351296},{"c":283.41,"h":283.65,"l":283.41,"n":136,"o":283.47,"t":"2026-10-22T15:35:00Z","v":3855,"vw":283.503434},{"c":283.3401,"h":283.5387,"l":283,"n":362,"o":283.37,"t":"2026-10-22T15:40:00Z","v":15236,"vw":283.198865},{"c":283.26,"h":283.47,"l":283.14,"n":214,"o":283.29,"t":"2026-10-22T15:45:00Z","v":11349,"vw":283.306456},{"c":283.65,"h":283.82,"l":283.29,"n":138,"o":283.29,"t":"2026-10-22T15:50:00Z","v":8501,"vw":283.62747},{"c":284.01,"h":284.04,"l":283.64,"n":584,"o":283.64,"t":"2026-10-22T15:55:00Z","v":12329,"vw":283.935692},{"c":284.15,"h":284.4,"l":284.09,"n":124,"o":284.25,"t":"2026-10-22T16:00:00Z","v":3424,"vw":284.289506},{"c":284.33,"h":284.33,"l":283.98,"n":81,"o":284,"t":"2026-10-22T16:05:00Z","v":986,"vw":284.089862},{"c":284.54,"h":284.54,"l":284.4,"n":39,"o":284.52,"t":"2026-10-22T16:10:00Z","v":1210,"vw":284.505777},{"c":284.71,"h":284.71,"l":284.49,"n":90,"o":284.585,"t":"2026-10-22T16:15:00Z","v":3015,"vw":284.6538},{"c":284.76,"h":284.89,"l":284.575,"n":115,"o":284.575,"t":"2026-10-22T16:20:00Z","v":5756,"vw":284.776082},{"c":284.54,"h":284.885,"l":284.54,"n":72,"o":284.81,"t":"2026-10-22T16:25:00Z","v":1927,"vw":284.77874},{"c":283.9299,"h":284.33,"l":283.9299,"n":113,"o":284.29,"t":"2026-10-22T16:30:00Z","v":2954,"vw":284.122667},{"c":283.74,"h":284,"l":283.61,"n":166,"o":283.77,"t":"2026-10-22T16:35:00Z","v":10559,"vw":283.779386},{"c":283.15,"h":283.75,"l":283.15,"n":110,"o":283.75,"t":"2026-10-22T16:40:00Z","v":2899,"vw":283.594852},{"c":282.68,"h":283.2,"l":282.68,"n":271,"o":283.2,"t":"2026-10-22T16:45:00Z","v":5239,"vw":282.844243},{"c":282.85,"h":282.92,"l":282.5,"n":137,"o":282.5,"t":"2026-10-22T16:50:00Z","v":2195,"vw":282.7304},{"c":283.21,"h":283.22,"l":283.2,"n":50,"o":283.2,"t":"2026-10-22T16:55:00Z","v":1260,"vw":283.209835},{"c":283.07,"h":283.5,"l":283.02,"n":132,"o":283.5,"t":"2026-10-22T17:00:00Z","v":3010,"vw":283.321481},{"c":282.9075,"h":282.98,"l":282.83,"n":69,"o":282.83,"t":"2026-10-22T17:05:00Z","v":1389,"vw":282.89908},{"c":283.18,"h":283.18,"l":282.91,"n":34,"o":282.91,"t":"2026-10-22T17:10:00Z","v":579,"vw":283},{"c":283.41,"h":283.41,"l":283.015,"n":231,"o":283.29,"t":"2026-10-22T17:15:00Z","v":15869,"vw":283.294176},{"c":283.21,"h":283.52,"l":283.21,"n":141,"o":283.3,"t":"2026-10-22T17:20:00Z","v":6095,"vw":283.430579},{"c":283.23,"h":283.27,"l":283.125,"n":50,"o":283.27,"t":"2026-10-22T17:25:00Z","v":1438,"vw":283.209622},{"c":283.71,"h":283.71,"l":283.24,"n":165,"o":283.24,"t":"2026-10-22T17:30:00Z","v":5501,"vw":283.528286},{"c":283.45,"h":283.68,"l":283.45,"n":59,"o":283.68,"t":"2026-10-22T17:35:00Z","v":1927,"vw":283.595429},{"c":283.53,"h":283.53,"l":283.38,"n":79,"o":283.49,"t":"2026-10-22T17:40:00Z","v":1967,"vw":283.467375},{"c":283.23,"h":283.42,"l":283.23,"n":50,"o":283.42,"t":"2026-10-22T17:45:00Z","v":1309,"vw":283.329425},{"c":283.08,"h":283.29,"l":283.06,"n":1600,"o":283.09,"t":"2026-10-22T17:50:00Z","v":6189,"vw":283.149427},{"c":283.03,"h":283.265,"l":283,"n":105,"o":283.25,"t":"2026-10-22T17:55:00Z","v":1910,"vw":283.121673},{"c":282.34,"h":282.99,"l":282.28,"n":137,"o":282.99,"t":"2026-10-22T18:00:00Z","v":3227,"vw":282.610156},{"c":282.99,"h":282.99,"l":282.54,"n":110,"o":282.54,"t":"2026-10-22T18:05:00Z","v":3355,"vw":282.876201},{"c":283.08,"h":283.08,"l":282.83,"n":37,"o":282.8428,"t":"2026-10-22T18:10:00Z","v":781,"vw":282.896928},{"c":283.36,"h":283.36,"l":282.83,"n":64,"o":282.91,"t":"2026-10-22T18:15:00Z","v":7238,"vw":282.921465},{"c":283.455,"h":283.59,"l":283.35,"n":91,"o":283.59,"t":"2026-10-22T18:20:00Z","v":1808,"vw":283.453024},{"c":283.37,"h":283.37,"l":283.35,"n":24,"o":283.35,"t":"2026-10-22T18:25:00Z","v":381,"vw":283.360476},{"c":282.85,"h":282.85,"l":282.645,"n":68,"o":282.76,"t":"2026-10-22T18:30:00Z","v":1156,"vw":282.729723},{"c":282.79,"h":282.79,"l":282.62,"n":27,"o":282.62,"t":"2026-10-22T18:35:00Z","v":439,"vw":282.725095},{"c":282.99,"h":282.99,"l":282.57,"n":118,"o":282.6699,"t":"2026-10-22T18:40:00Z","v":14218,"vw":282.594548},{"c":282.86,"h":282.96,"l":282.825,"n":44,"o":282.96,"t":"2026-10-22T18:45:00Z","v":1418,"vw":282.855714},{"c":282.6,"h":282.68,"l":282.59,"n":60,"o":282.61,"t":"2026-10-22T18:50:00Z","v":20335,"vw":282.656379},{"c":282.43,"h":282.75,"l":282.4,"n":165,"o":282.6899,"t":"2026-10-22T18:55:00Z","v":7379,"vw":282.663837},{"c":282.48,"h":282.49,"l":282.11,"n":199,"o":282.325,"t":"2026-10-22T19:00:00Z","v":4392,"vw":282.316837},{"c":282.4,"h":282.46,"l":282.32,"n":173,"o":282.32,"t":"2026-10-22T19:05:00Z","v":3215,"vw":282.380084},{"c":282.84,"h":282.935,"l":282.29,"n":172,"o":282.29,"t":"2026-10-22T19:10:00Z","v":3088,"vw":282.640289},{"c":282.94,"h":283.01,"l":282.7,"n":112,"o":282.7,"t":"2026-10-22T19:15:00Z","v":2446,"vw":282.803444},{"c":283.09,"h":283.21,"l":282.74,"n":1080,"o":283.09,"t":"2026-10-22T19:20:00Z","v":35282,"vw":282.91177},{"c":283.31,"h":283.32,"l":282.99,"n":128,"o":283.06,"t":"2026-10-22T19:25:00Z","v":3377,"vw":283.112492},{"c":282.46,"h":283.28,"l":282.46,"n":209,"o":283.28,"t":"2026-10-22T19:30:00Z","v":7707,"vw":282.874609},{"c":282.155,"h":282.64,"l":282.15,"n":226,"o":282.48,"t":"2026-10-22T19:35:00Z","v":5315,"vw":282.324064},{"c":282.185,"h":282.25,"l":282,"n":356,"o":282.14,"t":"2026-10-22T19:40:00Z","v":7738,"vw":282.123586},{"c":282.185,"h":282.33,"l":281.86,"n":349,"o":282.15,"t":"2026-10-22T19:45:00Z","v":14714,"vw":282.135202},{"c":283.07,"h":283.07,"l":282.2,"n":310,"o":282.2,"t":"2026-10-22T19:50:00Z","v":13700,"vw":282.991089},{"c":283.02,"h":283.07,"l":282.745,"n":388,"o":283.03,"t":"2026-10-22T19:55:00Z","v":16650,"vw":282.933397},{"c":283.02,"h":283.02,"l":283.02,"n":12,"o":283.02,"t":"2026-10-22T20:00:00Z","v":2395,"vw":283.02},{"c":285.92,"h":285.92,"l":285.92,"n":1,"o":285.92,"t":"2026-10-22T20:05:00Z","v":109,"vw":285.92},{"c":283,"h":283,"l":283,"n":2,"o":283,"t":"2026-10-22T22:50:00Z","v":400,"vw":283},{"c":283,"h":283,"l":283,"n":3,"o":283,"t":"2026-10-22T23:00:00Z","v":315,"vw":283},{"c":283,"h":283,"l":283,"n":1,"o":283,"t":"2026-10-22T23:15:00Z","v":100,"vw":283}],"history":[{"c":180.45,"h":180.45,"l":178.7,"n":6638,"o":178.95,"t":"2024-10-21T04:00:00Z","v":237668,"vw":179.674744},{"c":180.22,"h":180.92,"l":179.0001,"n":5934,"o":179.57,"t":"2024-10-22T04:00:00Z","v":323100,"vw":180.147359},{"c":177.55,"h":179.7799,"l":175.8901,"n":7933,"o":179.62,"t":"2024-10-23T04:00:00Z","v":205142,"vw":178.051993},{"c":178.15,"h":178.48,"l":177,"n":4796,"o":178.42,"t":"2024-10-24T04:00:00Z","v":145586,"vw":177.961783},{"c":179.09,"h":180.96,"l":178.6951,"n":5713,"o":179.1,"t":"2024-10-25T04:00:00Z","v":173074,"vw":179.96177},{"c":179.26,"h":180.29,"l":179.25,"n":6155,"o":180.29,"t":"2024-10-28T04:00:00Z","v":204856,"vw":179.841464},{"c":181.6,"h":181.99,"l":178.7801,"n":5792,"o":179.6,"t":"2024-10-29T04:00:00Z","v":318152,"vw":181.308043},{"c":178.91,"h":180.7489,"l":178.91,"n":6585,"o":180.14,"t":"2024-10-30T04:00:00Z","v":198417,"vw":179.881096},{"c":173,"h":177.22,"l":173,"n":10636,"o":177.22,"t":"2024-10-31T04:00:00Z","v":302791,"vw":174.248776},{"c":174.35,"h":175.7,"l":173.48,"n":7123,"o":173.5,"t":"2024-11-01T04:00:00Z","v":187135,"vw":174.732266},{"c":174.13,"h":175.5,"l":173.41,"n":6513,"o":174.47,"t":"2024-11-04T05:00:00Z","v":179956,"vw":174.47988},{"c":176.71,"h":176.767,"l":174.63,"n":5565,"o":174.63,"t":"2024-11-05T05:00:00Z","v":181725,"vw":176.232274},{"c":182.21,"h":182.59,"l":180.0187,"n":7787,"o":180.12,"t":"2024-11-06T05:00:00Z","v":337521,"vw":181.376455},{"c":186.01,"h":186.11,"l":183.6,"n":7659,"o":183.76,"t":"2024-11-07T05:00:00Z","v":282177,"vw":185.023975},{"c":185.81,"h":186.33,"l":185.0222,"n":6837,"o":185.82,"t":"2024-11-08T05:00:00Z","v":230950,"vw":185.654571},{"c":185.07,"h":186.24,"l":183.9284,"n":8704,"o":186.19,"t":"2024-11-11T05:00:00Z","v":362788,"vw":184.854318},{"c":185.24,"h":185.62,"l":183.8702,"n":6501,"o":184.82,"t":"2024-11-12T05:00:00Z","v":229723,"vw":185.049649},{"c":184.47,"h":186.0993,"l":184.18,"n":5876,"o":185.24,"t":"2024-11-13T05:00:00Z","v":175157,"vw":185.151613},{"c":183.72,"h":185.19,"l":183.41,"n":5642,"o":184.99,"t":"2024-11-14T05:00:00Z","v":190362,"vw":184.192464},{"c":179.39,"h":181.88,"l":178.5601,"n":10107,"o":181.88,"t":"2024-11-15T05:00:00Z","v":272986,"vw":179.786651},{"c":179.88,"h":180.6399,"l":178.42,"n":6807,"o":179.3,"t":"2024-11-18T05:00:00Z","v":214295,"vw":179.697884},{"c":182.13,"h":182.1465,"l":178.96,"n":5464,"o":178.96,"t":"2024-11-19T05:00:00Z","v":175736,"vw":180.873885},{"c":182.25,"h":182.37,"l":179.75,"n":5638,"o":182.37,"t":"2024-11-20T05:00:00Z","v":172478,"vw":181.269396},{"c":184.25,"h":185.4,"l":181.35,"n":5957,"o":184.5,"t":"2024-11-21T05:00:00Z","v":197072,"vw":184.085889},{"c":184.9,"h":185,"l":183.6701,"n":6349,"o":184.25,"t":"2024-11-22T05:00:00Z","v":447275,"vw":184.470797},{"c":184.91,"h":186.69,"l":184.2,"n":7309,"o":186.34,"t":"2024-11-25T05:00:00Z","v":274359,"vw":185.286434},{"c":185.51,"h":186.26,"l":184.76,"n":5772,"o":185.5,"t":"2024-11-26T05:00:00Z","v":197903,"vw":185.305766},{"c":183.43,"h":184.82,"l":181.6,"n":7728,"o":184.82,"t":"2024-11-27T05:00:00Z","v":289776,"vw":183.125381},{"c":185.27,"h":185.59,"l":183.96,"n":4227,"o":183.98,"t":"2024-11-29T05:00:00Z","v":102048,"vw":185.162196},{"c":186.99,"h":187.6,"l":185.45,"n":10004,"o":185.45,"t":"2024-12-02T05:00:00Z","v":303587,"vw":186.889975},{"c":187.87,"h":187.95,"l":185.91,"n":6761,"o":186.24,"t":"2024-12-03T05:00:00Z","v":267428,"vw":187.2778},{"c":191.71,"h":191.78,"l":189.9795,"n":7394,"o":190.25,"t":"2024-12-04T05:00:00Z","v":250925,"vw":190.96103},{"c":190.76,"h":191.7837,"l":190.54,"n":7086,"o":191.76,"t":"2024-12-05T05:00:00Z","v":252753,"vw":191.124305},{"c":191.73,"h":192.3566,"l":191.08,"n":6851,"o":191.28,"t":"2024-12-06T05:00:00Z","v":203584,"vw":191.80426},{"c":190.29,"h":191.6378,"l":189.87,"n":9434,"o":191.1,"t":"2024-12-09T05:00:00Z","v":278729,"vw":190.776238},{"c":187.62,"h":190.34,"l":186.9645,"n":7978,"o":190.04,"t":"2024-12-10T05:00:00Z","v":279142,"vw":188.738363},{"c":190.41,"h":191.029,"l":188.5,"n":7136,"o":189.3,"t":"2024-12-11T05:00:00Z","v":228136,"vw":190.257686},{"c":189.64,"h":190.4,"l":188.91,"n":5296,"o":189.52,"t":"2024-12-12T05:00:00Z","v":169274,"vw":189.733618},{"c":190.53,"h":192.2099,"l":189.05,"n":6114,"o":191.68,"t":"2024-12-13T05:00:00Z","v":192694,"vw":190.685338},{"c":192.78,"h":192.9634,"l":190.45,"n":8618,"o":190.8,"t":"2024-12-16T05:00:00Z","v":266848,"vw":191.991746},{"c":191.54,"h":192.1484,"l":190.24,"n":7462,"o":191.23,"t":"2024-12-17T05:00:00Z","v":279381,"vw":191.17765},{"c":185.13,"h":192.8399,"l":184.42,"n":10637,"o":192.22,"t":"2024-12-18T05:00:00Z","v":365127,"vw":188.620331},{"c":185.23,"h":187.53,"l":184.98,"n":9943,"o":187.1,"t":"2024-12-19T05:00:00Z","v":392664,"vw":186.174341},{"c":187.98,"h":189.26,"l":183,"n":8264,"o":183.78,"t":"2024-12-20T05:00:00Z","v":292003,"vw":186.627305},{"c":189.61,"h":189.69,"l":187.325,"n":8124,"o":188.61,"t":"2024-12-23T05:00:00Z","v":280362,"vw":188.874269},{"c":191.64,"h":191.71,"l":190.05,"n":4637,"o":190.17,"t":"2024-12-24T05:00:00Z","v":260987,"vw":191.196254},{"c":192.01,"h":192.55,"l":190.39,"n":7932,"o":191.14,"t":"2024-12-26T05:00:00Z","v":224677,"vw":191.836846},{"c":189.09,"h":190.93,"l":187.24,"n":10159,"o":190.93,"t":"2024-12-27T05:00:00Z","v":296918,"vw":188.474963},{"c":186.74,"h":188.1829,"l":185.05,"n":9813,"o":186.32,"t":"2024-12-30T05:00:00Z","v":304355,"vw":186.617542},{"c":184.88,"h":187.27,"l":184.4032,"n":8196,"o":187.27,"t":"2024-12-31T05:00:00Z","v":243204,"vw":185.625913},{"c":184.96,"h":187.145,"l":183.05,"n":11510,"o":186.51,"t":"2025-01-02T05:00:00Z","v":445433,"vw":184.733535},{"c":188.25,"h":188.3758,"l":185.816,"n":7641,"o":185.96,"t":"2025-01-03T05:00:00Z","v":263701,"vw":187.355423},{"c":190.9,"h":192.69,"l":190.16,"n":9855,"o":190.62,"t":"2025-01-06T05:00:00Z","v":322149,"vw":191.311583},{"c":186.65,"h":191.955,"l":185.9227,"n":11115,"o":191.76,"t":"2025-01-07T05:00:00Z","v":344714,"vw":188.427895},{"c":186.45,"h":186.97,"l":184.42,"n":8020,"o":186.91,"t":"2025-01-08T05:00:00Z","v":256841,"vw":185.988723},{"c":182.52,"h":184.35,"l":181.22,"n":14271,"o":184.35,"t":"2025-01-10T05:00:00Z","v":392108,"vw":182.681113},{"c":180.88,"h":181.095,"l":178.6202,"n":10428,"o":179.41,"t":"2025-01-13T05:00:00Z","v":309125,"vw":179.755203},{"c":181.43,"h":183.0801,"l":180.05,"n":7164,"o":182.47,"t":"2025-01-14T05:00:00Z","v":352495,"vw":181.675856},{"c":185.32,"h":185.91,"l":183.6381,"n":7292,"o":184.06,"t":"2025-01-15T05:00:00Z","v":274353,"vw":185.094312},{"c":183.94,"h":187.05,"l":183.9,"n":6913,"o":187.04,"t":"2025-01-16T05:00:00Z","v":193831,"vw":185.345572},{"c":186.76,"h":187.42,"l":185.84,"n":6948,"o":187.42,"t":"2025-01-17T05:00:00Z","v":241114,"vw":186.789054},{"c":188.17,"h":188.61,"l":185.77,"n":11238,"o":187.28,"t":"2025-01-21T05:00:00Z","v":325968,"vw":187.672958},{"c":192.02,"h":192.2779,"l":190.13,"n":8844,"o":190.13,"t":"2025-01-22T05:00:00Z","v":660734,"vw":191.777898},{"c":192.3,"h":192.3,"l":190.1,"n":7899,"o":190.61,"t":"2025-01-23T05:00:00Z","v":316425,"vw":191.273561},{"c":190.45,"h":193.06,"l":189.8317,"n":8519,"o":193.06,"t":"2025-01-24T05:00:00Z","v":305184,"vw":191.006894},{"c":180.52,"h":183.48,"l":178.83,"n":24254,"o":181.65,"t":"2025-01-27T05:00:00Z","v":763309,"vw":181.059056},{"c":185.99,"h":186.38,"l":179.888,"n":10606,"o":181.59,"t":"2025-01-28T05:00:00Z","v":406914,"vw":184.242611},{"c":184.52,"h":185.47,"l":182.5,"n":8089,"o":185.41,"t":"2025-01-29T05:00:00Z","v":292977,"vw":183.965621},{"c":184.44,"h":185.28,"l":182.4325,"n":7441,"o":183.8,"t":"2025-01-30T05:00:00Z","v":282596,"vw":183.811641},{"c":183.46,"h":187.5199,"l":182.8555,"n":9785,"o":186.48,"t":"2025-01-31T05:00:00Z","v":308123,"vw":185.118363},{"c":180.51,"h":181.8499,"l":177.9,"n":15126,"o":178.67,"t":"2025-02-03T05:00:00Z","v":534894,"vw":179.47873},{"c":183.22,"h":183.44,"l":181.05,"n":7031,"o":181.08,"t":"2025-02-04T05:00:00Z","v":372827,"vw":182.644673},{"c":185.8,"h":185.89,"l":183.1013,"n":7169,"o":183.54,"t":"2025-02-05T05:00:00Z","v":216706,"vw":184.706104},{"c":186.44,"h":186.86,"l":185.24,"n":6020,"o":186.12,"t":"2025-02-06T05:00:00Z","v":243880,"vw":186.151154},{"c":184.75,"h":188,"l":184.01,"n":8736,"o":187.07,"t":"2025-02-07T05:00:00Z","v":287891,"vw":185.177256},{"c":187.16,"h":187.63,"l":186.0051,"n":7756,"o":186.14,"t":"2025-02-10T05:00:00Z","v":256619,"vw":187.228909},{"c":186.85,"h":187.8,"l":185.9234,"n":5852,"o":185.96,"t":"2025-02-11T05:00:00Z","v":181652,"vw":186.961832},{"c":186.46,"h":186.6284,"l":183.84,"n":6501,"o":184.18,"t":"2025-02-12T05:00:00Z","v":228105,"vw":185.860994},{"c":189.44,"h":189.49,"l":186.82,"n":6831,"o":187.1,"t":"2025-02-13T05:00:00Z","v":258333,"vw":188.487808},{"c":190.25,"h":190.37,"l":188.8925,"n":7034,"o":189.27,"t":"2025-02-14T05:00:00Z","v":194013,"vw":189.723327},{"c":191.51,"h":191.73,"l":190.25,"n":9737,"o":191.1,"t":"2025-02-18T05:00:00Z","v":222357,"vw":191.011506},{"c":191.41,"h":192.18,"l":190,"n":6866,"o":191.51,"t":"2025-02-19T05:00:00Z","v":263761,"vw":191.269191},{"c":190.72,"h":191.56,"l":188.71,"n":6732,"o":191.34,"t":"2025-02-20T05:00:00Z","v":198839,"vw":190.184979},{"c":185.65,"h":191.18,"l":185.56,"n":10984,"o":191.18,"t":"2025-02-21T05:00:00Z","v":337437,"vw":187.536001},{"c":182.94,"h":186.8903,"l":182.45,"n":11991,"o":186.28,"t":"2025-02-24T05:00:00Z","v":355631,"vw":184.314292},{"c":180.2,"h":182.53,"l":178.81,"n":10529,"o":182.47,"t":"2025-02-25T05:00:00Z","v":391473,"vw":180.497812},{"c":181.65,"h":183.51,"l":180.28,"n":6895,"o":181.49,"t":"2025-02-26T05:00:00Z","v":264239,"vw":181.802194},{"c":175.06,"h":183.16,"l":175.05,"n":12169,"o":183.13,"t":"2025-02-27T05:00:00Z","v":373197,"vw":178.166375},{"c":177.93,"h":177.93,"l":172.862,"n":11627,"o":174.31,"t":"2025-02-28T05:00:00Z","v":461887,"vw":174.980158},{"c":172.23,"h":179,"l":170.69,"n":15773,"o":178.74,"t":"2025-03-03T05:00:00Z","v":697137,"vw":174.367203},{"c":171.88,"h":174.99,"l":168.3556,"n":14700,"o":170.24,"t":"2025-03-04T05:00:00Z","v":1332929,"vw":169.845668},{"c":174.49,"h":174.878,"l":170.18,"n":8293,"o":172.4,"t":"2025-03-05T05:00:00Z","v":290043,"vw":172.773939},{"c":169.07,"h":173.3795,"l":168.4,"n":11828,"o":170.75,"t":"2025-03-06T05:00:00Z","v":470637,"vw":170.407651},{"c":171.05,"h":171.65,"l":166.6154,"n":10495,"o":168.89,"t":"2025-03-07T05:00:00Z","v":517878,"vw":169.646683},{"c":163.43,"h":167.7957,"l":161.69,"n":27782,"o":167.75,"t":"2025-03-10T04:00:00Z","v":2281625,"vw":163.824951},{"c":163.12,"h":165.8457,"l":161.33,"n":11850,"o":162.92,"t":"2025-03-11T04:00:00Z","v":735930,"vw":163.29382},{"c":165.58,"h":167.1435,"l":163.7483,"n":7391,"o":166.07,"t":"2025-03-12T04:00:00Z","v":355202,"vw":165.73946},{"c":162.3,"h":165.3915,"l":161.76,"n":10692,"o":165.35,"t":"2025-03-13T04:00:00Z","v":384420,"vw":163.284302},{"c":167.55,"h":167.72,"l":164.57,"n":7648,"o":164.58,"t":"2025-03-14T04:00:00Z","v":320017,"vw":166.688404},{"c":168.57,"h":169.7457,"l":166.88,"n":8865,"o":167.34,"t":"2025-03-17T04:00:00Z","v":284323,"vw":168.333605},{"c":165.99,"h":167.45,"l":165.3,"n":7546,"o":167.39,"t":"2025-03-18T04:00:00Z","v":251509,"vw":166.133012},{"c":168.46,"h":170.26,"l":166.26,"n":7224,"o":166.81,"t":"2025-03-19T04:00:00Z","v":328349,"vw":168.393598},{"c":167.41,"h":169.289,"l":166.43,"n":6464,"o":166.63,"t":"2025-03-20T04:00:00Z","v":276641,"vw":167.857584},{"c":167.7,"h":167.83,"l":164.4043,"n":6524,"o":165.29,"t":"2025-03-21T04:00:00Z","v":223804,"vw":166.258381},{"c":171,"h":171.47,"l":170.05,"n":8357,"o":170.44,"t":"2025-03-24T04:00:00Z","v":313971,"vw":170.947868},{"c":171.66,"h":171.8421,"l":170.8541,"n":5182,"o":171.13,"t":"2025-03-25T04:00:00Z","v":187043,"vw":171.449938},{"c":167.5,"h":171.3,"l":166.77,"n":8789,"o":171.1,"t":"2025-03-26T04:00:00Z","v":266235,"vw":168.199087},{"c":165.77,"h":167.17,"l":164.89,"n":6750,"o":166.27,"t":"2025-03-27T04:00:00Z","v":271819,"vw":166.277347},{"c":161.51,"h":165.42,"l":160.8503,"n":12648,"o":164.9,"t":"2025-03-28T04:00:00Z","v":514961,"vw":161.831251},{"c":161.27,"h":161.51,"l":156.67,"n":12357,"o":158.5,"t":"2025-03-31T04:00:00Z","v":627716,"vw":158.869619},{"c":162.61,"h":162.795,"l":159.3306,"n":8072,"o":160.56,"t":"2025-04-01T04:00:00Z","v":316160,"vw":161.541051},{"c":163.98,"h":165.31,"l":160,"n":6029,"o":160.27,"t":"2025-04-02T04:00:00Z","v":186294,"vw":163.480808},{"c":152.12,"h":156.3677,"l":151.9,"n":21269,"o":155.41,"t":"2025-04-03T04:00:00Z","v":744520,"vw":153.720366},{"c":142.45,"h":148.05,"l":141.66,"n":23809,"o":146.93,"t":"2025-04-04T04:00:00Z","v":1143770,"vw":144.127469},{"c":143.08,"h":149.2951,"l":134.11,"n":21620,"o":135.93,"t":"2025-04-07T04:00:00Z","v":1436528,"vw":140.61772},{"c":139.8,"h":150.3299,"l":137.25,"n":14943,"o":148.53,"t":"2025-04-08T04:00:00Z","v":838785,"vw":144.430388},{"c":159.14,"h":159.93,"l":140,"n":14488,"o":140.09,"t":"2025-04-09T04:00:00Z","v":954815,"vw":151.026303},{"c":151.53,"h":154.56,"l":146.37,"n":13573,"o":153.48,"t":"2025-04-10T04:00:00Z","v":910228,"vw":150.783095},{"c":154.56,"h":155.24,"l":149.8,"n":9754,"o":150.8,"t":"2025-04-11T04:00:00Z","v":548408,"vw":153.134738},{"c":155.92,"h":159.8661,"l":154.29,"n":10905,"o":159.65,"t":"2025-04-14T04:00:00Z","v":578184,"vw":156.722899},{"c":156.42,"h":157.56,"l":155.7977,"n":6553,"o":156.21,"t":"2025-04-15T04:00:00Z","v":283312,"vw":156.696226},{"c":151.1,"h":153.74,"l":148.349,"n":11034,"o":152.18,"t":"2025-04-16T04:00:00Z","v":432032,"vw":151.227822},{"c":150.25,"h":152.14,"l":149.44,"n":6638,"o":152.14,"t":"2025-04-17T04:00:00Z","v":297056,"vw":150.610786},{"c":146.28,"h":148.24,"l":144.1834,"n":12576,"o":147.95,"t":"2025-04-21T04:00:00Z","v":424374,"vw":145.704479},{"c":149.84,"h":150.88,"l":147.52,"n":7309,"o":148.15,"t":"2025-04-22T04:00:00Z","v":609316,"vw":149.398813},{"c":154.52,"h":157.545,"l":153.87,"n":7325,"o":155.79,"t":"2025-04-23T04:00:00Z","v":391817,"vw":155.897093},{"c":160.21,"h":160.38,"l":155.56,"n":6458,"o":155.56,"t":"2025-04-24T04:00:00Z","v":317761,"vw":159.02599},{"c":162.55,"h":162.94,"l":159.5501,"n":6339,"o":159.66,"t":"2025-04-25T04:00:00Z","v":314048,"vw":161.144057},{"c":162.24,"h":163.1599,"l":159.97,"n":6995,"o":162.55,"t":"2025-04-28T04:00:00Z","v":256959,"vw":161.822789},{"c":163.13,"h":163.8,"l":161.5,"n":5091,"o":161.5,"t":"2025-04-29T04:00:00Z","v":264134,"vw":163.019399},{"c":163.41,"h":163.91,"l":158.6401,"n":5901,"o":159.89,"t":"2025-04-30T04:00:00Z","v":220253,"vw":161.336032},{"c":166.48,"h":169,"l":166.29,"n":7715,"o":167.23,"t":"2025-05-01T04:00:00Z","v":343318,"vw":167.75685},{"c":168.7,"h":169.6599,"l":167.51,"n":8143,"o":168.12,"t":"2025-05-02T04:00:00Z","v":411246,"vw":168.73769},{"c":167.66,"h":168.9428,"l":167.3,"n":7944,"o":167.36,"t":"2025-05-05T04:00:00Z","v":293820,"vw":168.177246},{"c":166.31,"h":167.66,"l":164.76,"n":6024,"o":165.34,"t":"2025-05-06T04:00:00Z","v":299677,"vw":166.50099},{"c":167.95,"h":168.68,"l":165.1502,"n":5991,"o":166.47,"t":"2025-05-07T04:00:00Z","v":263002,"vw":166.859998},{"c":169.88,"h":171.525,"l":168.4,"n":7735,"o":169.96,"t":"2025-05-08T04:00:00Z","v":405228,"vw":170.291677},{"c":169.86,"h":171.2499,"l":168.95,"n":6983,"o":170.78,"t":"2025-05-09T04:00:00Z","v":307011,"vw":169.864145},{"c":178.04,"h":178.04,"l":175.5,"n":10671,"o":177.31,"t":"2025-05-12T04:00:00Z","v":492241,"vw":176.817518},{"c":181.89,"h":182.42,"l":178.455,"n":9614,"o":178.5,"t":"2025-05-13T04:00:00Z","v":449096,"vw":181.438767},{"c":183.18,"h":183.8041,"l":182.1299,"n":8613,"o":182.78,"t":"2025-05-14T04:00:00Z","v":485204,"vw":182.872975},{"c":183.11,"h":184.02,"l":181.5999,"n":9174,"o":182.21,"t":"2025-05-15T04:00:00Z","v":458686,"vw":182.8181},{"c":183.47,"h":183.59,"l":181.92,"n":6544,"o":183.59,"t":"2025-05-16T04:00:00Z","v":241739,"vw":182.988834},{"c":183.07,"h":183.37,"l":180.27,"n":7983,"o":180.67,"t":"2025-05-19T04:00:00Z","v":281968,"vw":182.42689},{"c":182.41,"h":182.41,"l":181,"n":5568,"o":181.89,"t":"2025-05-20T04:00:00Z","v":190666,"vw":181.845893},{"c":178.87,"h":183.24,"l":178.0501,"n":7545,"o":180.7,"t":"2025-05-21T04:00:00Z","v":277744,"vw":180.526103},{"c":179.23,"h":180.65,"l":178.5101,"n":5952,"o":178.94,"t":"2025-05-22T04:00:00Z","v":202309,"vw":179.868736},{"c":177.07,"h":178.1945,"l":175.39,"n":8742,"o":175.72,"t":"2025-05-23T04:00:00Z","v":478376,"vw":177.139331},{"c":181.47,"h":181.6418,"l":179.37,"n":9073,"o":179.99,"t":"2025-05-27T04:00:00Z","v":269578,"vw":180.930647},{"c":180.63,"h":182.23,"l":180.3616,"n":5904,"o":181.61,"t":"2025-05-28T04:00:00Z","v":202314,"vw":181.420137},{"c":181.22,"h":183.98,"l":180.4,"n":7458,"o":183.98,"t":"2025-05-29T04:00:00Z","v":348126,"vw":181.31848},{"c":180.43,"h":181.01,"l":177.66,"n":10524,"o":180.77,"t":"2025-05-30T04:00:00Z","v":549688,"vw":179.481006},{"c":182.05,"h":182.1,"l":179.68,"n":9875,"o":180.09,"t":"2025-06-02T04:00:00Z","v":360479,"vw":181.185458},{"c":184.85,"h":185.02,"l":182.1001,"n":8206,"o":182.26,"t":"2025-06-03T04:00:00Z","v":325911,"vw":184.293141},{"c":185.33,"h":186,"l":184.44,"n":7379,"o":185.17,"t":"2025-06-04T04:00:00Z","v":287389,"vw":185.497846},{"c":184.7,"h":187.6,"l":183.96,"n":9314,"o":186,"t":"2025-06-05T04:00:00Z","v":514116,"vw":185.743159},{"c":186.44,"h":187.28,"l":186,"n":6995,"o":186.47,"t":"2025-06-06T04:00:00Z","v":249130,"vw":186.774133},{"c":187.07,"h":188.39,"l":187.06,"n":8056,"o":187.25,"t":"2025-06-09T04:00:00Z","v":219917,"vw":187.530868},{"c":187.87,"h":188.11,"l":186.28,"n":8352,"o":186.99,"t":"2025-06-10T04:00:00Z","v":401348,"vw":187.389242},{"c":187.13,"h":189.04,"l":186.5,"n":7109,"o":188.29,"t":"2025-06-11T04:00:00Z","v":326587,"vw":187.548038},{"c":188.52,"h":188.96,"l":187,"n":6995,"o":187,"t":"2025-06-12T04:00:00Z","v":302789,"vw":188.421925},{"c":185.51,"h":187.5,"l":184.88,"n":12197,"o":186.35,"t":"2025-06-13T04:00:00Z","v":499577,"vw":186.097038},{"c":188.64,"h":189.03,"l":186.8,"n":9388,"o":186.8,"t":"2025-06-16T04:00:00Z","v":296017,"vw":188.420928},{"c":187.2,"h":188.8099,"l":186.77,"n":7592,"o":187.62,"t":"2025-06-17T04:00:00Z","v":293376,"vw":187.65141},{"c":187.61,"h":188.73,"l":186.63,"n":6981,"o":187.53,"t":"2025-06-18T04:00:00Z","v":312500,"vw":187.82849},{"c":186.53,"h":188.8315,"l":185.76,"n":8225,"o":188.43,"t":"2025-06-20T04:00:00Z","v":238795,"vw":186.816745},{"c":188.53,"h":188.715,"l":185.26,"n":10849,"o":186.37,"t":"2025-06-23T04:00:00Z","v":496393,"vw":187.334718},{"c":191.96,"h":192.22,"l":190.436,"n":7991,"o":190.58,"t":"2025-06-24T04:00:00Z","v":278214,"vw":191.446853},{"c":193.7,"h":193.9999,"l":192.96,"n":7259,"o":193.02,"t":"2025-06-25T04:00:00Z","v":273406,"vw":193.395959},{"c":195.37,"h":195.5099,"l":193.7,"n":7200,"o":194.74,"t":"2025-06-26T04:00:00Z","v":263855,"vw":194.86085},{"c":195.31,"h":196.67,"l":194.1901,"n":8687,"o":196,"t":"2025-06-27T04:00:00Z","v":252358,"vw":195.71055},{"c":197.22,"h":197.76,"l":195.94,"n":9696,"o":196.73,"t":"2025-06-30T04:00:00Z","v":371139,"vw":196.794995},{"c":195.29,"h":197.09,"l":193.87,"n":11339,"o":196.56,"t":"2025-07-01T04:00:00Z","v":385741,"vw":195.454202},{"c":197.77,"h":197.83,"l":194.7774,"n":7090,"o":195,"t":"2025-07-02T04:00:00Z","v":270135,"vw":196.975576},{"c":200.5,"h":201.0201,"l":198.89,"n":5781,"o":198.89,"t":"2025-07-03T04:00:00Z","v":187094,"vw":200.177412},{"c":198.72,"h":200.055,"l":197.825,"n":13290,"o":199.6,"t":"2025-07-07T04:00:00Z","v":384300,"vw":198.973515},{"c":199.55,"h":200.0799,"l":198.8945,"n":6893,"o":199.51,"t":"2025-07-08T04:00:00Z","v":227431,"vw":199.522438},{"c":201.29,"h":201.8693,"l":199.53,"n":9749,"o":200.46,"t":"2025-07-09T04:00:00Z","v":334435,"vw":200.732215},{"c":200.66,"h":201.87,"l":199.43,"n":7224,"o":201.87,"t":"2025-07-10T04:00:00Z","v":202208,"vw":200.56895},{"c":199.41,"h":200.87,"l":199.3311,"n":7359,"o":199.64,"t":"2025-07-11T04:00:00Z","v":225854,"vw":200.017156},{"c":199.33,"h":199.94,"l":197.63,"n":8801,"o":199.15,"t":"2025-07-14T04:00:00Z","v":279991,"vw":199.242649},{"c":201.1,"h":202.3,"l":201.1,"n":7573,"o":201.82,"t":"2025-07-15T04:00:00Z","v":260782,"vw":201.696409},{"c":201.86,"h":202.05,"l":198.8801,"n":7927,"o":201.44,"t":"2025-07-16T04:00:00Z","v":280379,"vw":200.87809},{"c":204.06,"h":204.4187,"l":202,"n":7179,"o":202.25,"t":"2025-07-17T04:00:00Z","v":245585,"vw":203.712647},{"c":203.93,"h":204.99,"l":203.3,"n":7620,"o":204.99,"t":"2025-07-18T04:00:00Z","v":244375,"vw":203.90367},{"c":204.17,"h":205.6788,"l":203.985,"n":9069,"o":204.28,"t":"2025-07-21T04:00:00Z","v":241151,"vw":204.831288},{"c":202.13,"h":204.14,"l":200.55,"n":8320,"o":204.14,"t":"2025-07-22T04:00:00Z","v":355504,"vw":202.351008},{"c":203.62,"h":203.8103,"l":201.76,"n":7342,"o":202.89,"t":"2025-07-23T04:00:00Z","v":252224,"vw":202.882654},{"c":204.38,"h":204.88,"l":203.2245,"n":6909,"o":204.28,"t":"2025-07-24T04:00:00Z","v":222563,"vw":204.245229},{"c":204.94,"h":205.365,"l":203.94,"n":7583,"o":204.45,"t":"2025-07-25T04:00:00Z","v":235768,"vw":204.914694},{"c":206.48,"h":206.48,"l":205.25,"n":8255,"o":205.73,"t":"2025-07-28T04:00:00Z","v":214990,"vw":205.92694},{"c":206.12,"h":208.87,"l":205.6101,"n":8679,"o":207.71,"t":"2025-07-29T04:00:00Z","v":313715,"vw":206.790342},{"c":206.76,"h":207.4552,"l":205.175,"n":6962,"o":206.73,"t":"2025-07-30T04:00:00Z","v":205647,"vw":206.573225},{"c":205.74,"h":210,"l":204.6721,"n":8980,"o":209.78,"t":"2025-07-31T04:00:00Z","v":379430,"vw":206.911741},{"c":200.66,"h":203.31,"l":199.5501,"n":18476,"o":203.31,"t":"2025-08-01T04:00:00Z","v":692102,"vw":201.046434},{"c":205.12,"h":205.19,"l":202.54,"n":8977,"o":202.62,"t":"2025-08-04T04:00:00Z","v":278479,"vw":204.512206},{"c":203.37,"h":205.98,"l":202.876,"n":9635,"o":205.71,"t":"2025-08-05T04:00:00Z","v":343687,"vw":204.218385},{"c":205.83,"h":206.06,"l":203.6127,"n":7421,"o":203.72,"t":"2025-08-06T04:00:00Z","v":237427,"vw":205.231773},{"c":206.23,"h":208.5492,"l":204.31,"n":7967,"o":208.1,"t":"2025-08-07T04:00:00Z","v":258870,"vw":206.360659},{"c":208.06,"h":208.3699,"l":206.376,"n":7690,"o":207,"t":"2025-08-08T04:00:00Z","v":259801,"vw":207.757475},{"c":206.78,"h":208.8802,"l":206.24,"n":8416,"o":207.93,"t":"2025-08-11T04:00:00Z","v":274056,"vw":207.892283},{"c":210.12,"h":210.12,"l":206.5301,"n":9041,"o":207.8,"t":"2025-08-12T04:00:00Z","v":260441,"vw":209.058734},{"c":210.39,"h":211.47,"l":209.45,"n":7664,"o":211.2,"t":"2025-08-13T04:00:00Z","v":274603,"vw":210.229757},{"c":209.59,"h":210.23,"l":208.3331,"n":6739,"o":209.13,"t":"2025-08-14T04:00:00Z","v":182781,"vw":209.361678},{"c":208.15,"h":209.56,"l":207.5,"n":8265,"o":209.56,"t":"2025-08-15T04:00:00Z","v":236171,"vw":208.257267},{"c":208.85,"h":209.03,"l":207.9628,"n":7872,"o":208.17,"t":"2025-08-18T04:00:00Z","v":177725,"vw":208.545896},{"c":204.88,"h":208.85,"l":204.5201,"n":10060,"o":208.85,"t":"2025-08-19T04:00:00Z","v":255939,"vw":206.000406},{"c":203.36,"h":204.39,"l":200.2101,"n":11452,"o":204.39,"t":"2025-08-20T04:00:00Z","v":393363,"vw":202.258569},{"c":202.91,"h":203.85,"l":201.98,"n":6675,"o":202.73,"t":"2025-08-21T04:00:00Z","v":191271,"vw":202.811588},{"c":206.53,"h":207.6101,"l":202.01,"n":7398,"o":202.76,"t":"2025-08-22T04:00:00Z","v":253598,"vw":206.224412},{"c":206,"h":207.325,"l":205.51,"n":7281,"o":206.02,"t":"2025-08-25T04:00:00Z","v":197852,"vw":206.640977},{"c":207.04,"h":207.34,"l":206,"n":5772,"o":206.12,"t":"2025-08-26T04:00:00Z","v":182252,"vw":206.791031},{"c":208.49,"h":208.8399,"l":206.5901,"n":6049,"o":207.34,"t":"2025-08-27T04:00:00Z","v":189237,"vw":207.900717},{"c":210.61,"h":211.07,"l":208.12,"n":7684,"o":208.92,"t":"2025-08-28T04:00:00Z","v":340260,"vw":210.077277},{"c":207.37,"h":209.67,"l":206.58,"n":10028,"o":209.67,"t":"2025-08-29T04:00:00Z","v":268670,"vw":207.518222},{"c":205.17,"h":205.29,"l":202.3901,"n":14302,"o":203.35,"t":"2025-09-02T04:00:00Z","v":369136,"vw":203.990336},{"c":206.27,"h":206.68,"l":204.7009,"n":7883,"o":206.3,"t":"2025-09-03T04:00:00Z","v":271562,"vw":205.757087},{"c":207.55,"h":207.6199,"l":204.75,"n":6593,"o":205.95,"t":"2025-09-04T04:00:00Z","v":223257,"vw":206.26613},{"c":208.01,"h":209.5,"l":205.74,"n":7773,"o":209.5,"t":"2025-09-05T04:00:00Z","v":215325,"vw":207.814206},{"c":209.64,"h":210.24,"l":209.15,"n":8483,"o":209.15,"t":"2025-09-08T04:00:00Z","v":303141,"vw":209.729244},{"c":209.95,"h":210.18,"l":208.45,"n":6253,"o":210.04,"t":"2025-09-09T04:00:00Z","v":227054,"vw":209.524925},{"c":212.75,"h":214.0464,"l":211.75,"n":7626,"o":213.49,"t":"2025-09-10T04:00:00Z","v":307701,"vw":213.181317},{"c":213.88,"h":214.5225,"l":213.36,"n":6792,"o":214.15,"t":"2025-09-11T04:00:00Z","v":284596,"vw":213.987239},{"c":214.13,"h":214.7,"l":213.68,"n":7194,"o":214.34,"t":"2025-09-12T04:00:00Z","v":273113,"vw":214.231186},{"c":216.09,"h":216.14,"l":214.13,"n":9513,"o":214.32,"t":"2025-09-15T04:00:00Z","v":271774,"vw":215.39646},{"c":215.43,"h":216.5,"l":215.085,"n":6767,"o":216.5,"t":"2025-09-16T04:00:00Z","v":195919,"vw":215.626837},{"c":214.67,"h":215.5299,"l":212.3501,"n":8776,"o":215.2,"t":"2025-09-17T04:00:00Z","v":404877,"vw":214.56864},{"c":218.51,"h":219.081,"l":216.52,"n":7281,"o":217.36,"t":"2025-09-18T04:00:00Z","v":249173,"vw":218.288613},{"c":220.25,"h":220.52,"l":218.26,"n":7348,"o":219.18,"t":"2025-09-19T04:00:00Z","v":202523,"vw":219.388379},{"c":223.85,"h":223.99,"l":219.867,"n":10639,"o":219.94,"t":"2025-09-22T04:00:00Z","v":354639,"vw":222.377265},{"c":221.64,"h":223.86,"l":220.8,"n":11470,"o":223.63,"t":"2025-09-23T04:00:00Z","v":321542,"vw":222.551105},{"c":219.93,"h":222.33,"l":218.68,"n":8390,"o":222.33,"t":"2025-09-24T04:00:00Z","v":200332,"vw":220.207175},{"c":219.31,"h":219.802,"l":216.3105,"n":7530,"o":217.57,"t":"2025-09-25T04:00:00Z","v":234710,"vw":218.238344},{"c":219.95,"h":220,"l":217.84,"n":7100,"o":219.59,"t":"2025-09-26T04:00:00Z","v":217341,"vw":219.411239},{"c":221.16,"h":222.4296,"l":220.76,"n":8005,"o":221.42,"t":"2025-09-29T04:00:00Z","v":186807,"vw":221.578342},{"c":222.17,"h":222.355,"l":220.45,"n":7595,"o":221.16,"t":"2025-09-30T04:00:00Z","v":229070,"vw":221.505987},{"c":223.94,"h":224.0499,"l":221,"n":7972,"o":221.24,"t":"2025-10-01T04:00:00Z","v":211717,"vw":223.077518},{"c":225.65,"h":226.28,"l":224.46,"n":8101,"o":226.11,"t":"2025-10-02T04:00:00Z","v":261481,"vw":225.532685},{"c":224.99,"h":227.1279,"l":224,"n":9090,"o":226.02,"t":"2025-10-03T04:00:00Z","v":250884,"vw":225.840885},{"c":226.98,"h":228.245,"l":226.5215,"n":10463,"o":227.31,"t":"2025-10-06T04:00:00Z","v":323176,"vw":227.356323},{"c":224.76,"h":228.23,"l":223.4445,"n":10584,"o":228.14,"t":"2025-10-07T04:00:00Z","v":328076,"vw":225.55955},{"c":228.78,"h":228.78,"l":225.42,"n":7365,"o":225.42,"t":"2025-10-08T04:00:00Z","v":224979,"vw":227.693356},{"c":228.72,"h":229,"l":227.3611,"n":7634,"o":228.98,"t":"2025-10-09T04:00:00Z","v":235692,"vw":228.338624},{"c":219.27,"h":229.7799,"l":219.11,"n":19893,"o":229.39,"t":"2025-10-10T04:00:00Z","v":599973,"vw":222.933944},{"c":225.14,"h":225.7799,"l":222.96,"n":9480,"o":224.33,"t":"2025-10-13T04:00:00Z","v":330491,"vw":224.666854},{"c":222.25,"h":224.31,"l":219.4333,"n":10275,"o":222.04,"t":"2025-10-14T04:00:00Z","v":391383,"vw":222.812538},{"c":224.2,"h":226.061,"l":221.494,"n":6961,"o":225.6,"t":"2025-10-15T04:00:00Z","v":169236,"vw":224.514324},{"c":223.73,"h":226.3849,"l":222.29,"n":7751,"o":225.72,"t":"2025-10-16T04:00:00Z","v":238810,"vw":224.490707},{"c":223.93,"h":224.63,"l":220.87,"n":7134,"o":222.16,"t":"2025-10-17T04:00:00Z","v":230696,"vw":223.176459},{"c":226.8,"h":227.795,"l":225.55,"n":7948,"o":225.55,"t":"2025-10-20T04:00:00Z","v":214718,"vw":227.059019},{"c":226.79,"h":227.77,"l":225.69,"n":6614,"o":226.8,"t":"2025-10-21T04:00:00Z","v":304723,"vw":226.786609},{"c":223.99,"h":227.06,"l":221.1,"n":10234,"o":226.63,"t":"2025-10-22T04:00:00Z","v":350409,"vw":223.808955},{"c":227.04,"h":227.507,"l":223.945,"n":6450,"o":223.99,"t":"2025-10-23T04:00:00Z","v":258728,"vw":226.810033},{"c":230.61,"h":231.37,"l":229.62,"n":8709,"o":229.89,"t":"2025-10-24T04:00:00Z","v":325558,"vw":230.625946},{"c":234.79,"h":234.9,"l":233.5368,"n":10663,"o":234,"t":"2025-10-27T04:00:00Z","v":355314,"vw":234.147626},{"c":236.92,"h":237.98,"l":235.22,"n":9287,"o":236.08,"t":"2025-10-28T04:00:00Z","v":346968,"vw":236.784542},{"c":238.71,"h":240.25,"l":236.93,"n":10559,"o":239.26,"t":"2025-10-29T04:00:00Z","v":470068,"vw":238.939419},{"c":235.8,"h":238.34,"l":235.62,"n":9951,"o":237.11,"t":"2025-10-30T04:00:00Z","v":247137,"vw":236.758067},{"c":236.46,"h":238.5,"l":234.965,"n":9248,"o":238.5,"t":"2025-10-31T04:00:00Z","v":270935,"vw":236.778543},{"c":237.29,"h":239.1989,"l":235.92,"n":10677,"o":238.79,"t":"2025-11-03T05:00:00Z","v":308703,"vw":237.297445},{"c":230.97,"h":234.49,"l":230.47,"n":13894,"o":232.99,"t":"2025-11-04T05:00:00Z","v":475843,"vw":231.983856},{"c":231.73,"h":233.8099,"l":230.4,"n":7907,"o":230.67,"t":"2025-11-05T05:00:00Z","v":271710,"vw":232.671716},{"c":227.34,"h":231.95,"l":226.27,"n":11415,"o":231.74,"t":"2025-11-06T05:00:00Z","v":407541,"vw":228.702662},{"c":226.93,"h":227.02,"l":221.4006,"n":13152,"o":225.09,"t":"2025-11-07T05:00:00Z","v":457398,"vw":224.040589},{"c":232.66,"h":233.0719,"l":229.92,"n":9647,"o":231.2,"t":"2025-11-10T05:00:00Z","v":266308,"vw":231.811739},{"c":230.49,"h":231.278,"l":228.96,"n":7369,"o":231.01,"t":"2025-11-11T05:00:00Z","v":235224,"vw":230.51688},{"c":230.73,"h":232.56,"l":229.455,"n":6819,"o":232.14,"t":"2025-11-12T05:00:00Z","v":243713,"vw":230.549331},{"c":224.33,"h":229.43,"l":223.13,"n":12688,"o":228.91,"t":"2025-11-13T05:00:00Z","v":285344,"vw":225.250754},{"c":225.43,"h":227.434,"l":219.25,"n":8874,"o":220,"t":"2025-11-14T05:00:00Z","v":253739,"vw":223.744129},{"c":221.63,"h":225.4269,"l":219.8579,"n":12436,"o":223.21,"t":"2025-11-17T05:00:00Z","v":257220,"vw":222.567542},{"c":218.39,"h":220.75,"l":216.4,"n":11632,"o":219.53,"t":"2025-11-18T05:00:00Z","v":361460,"vw":218.79917},{"c":219.85,"h":222.45,"l":217.88,"n":7382,"o":218.56,"t":"2025-11-19T05:00:00Z","v":225809,"vw":219.972272},{"c":213.43,"h":226,"l":212.91,"n":13330,"o":225.24,"t":"2025-11-20T05:00:00Z","v":419212,"vw":219.057766},{"c":214.32,"h":217.075,"l":209.5501,"n":11254,"o":213.57,"t":"2025-11-21T05:00:00Z","v":380522,"vw":213.780335},{"c":219.7,"h":220.17,"l":215.72,"n":9849,"o":215.72,"t":"2025-11-24T05:00:00Z","v":349837,"vw":218.866764},{"c":220.4,"h":220.88,"l":214.6855,"n":7596,"o":217.64,"t":"2025-11-25T05:00:00Z","v":266984,"vw":218.319591},{"c":222.78,"h":223.765,"l":221,"n":8609,"o":222.52,"t":"2025-11-26T05:00:00Z","v":302024,"vw":222.845898},{"c":224.28,"h":224.33,"l":222.53,"n":6250,"o":223.02,"t":"2025-11-28T05:00:00Z","v":140083,"vw":223.664066},{"c":224.24,"h":224.9325,"l":221.68,"n":9458,"o":222.12,"t":"2025-12-01T05:00:00Z","v":182781,"vw":223.658245},{"c":226.5,"h":228.07,"l":225.28,"n":6941,"o":225.87,"t":"2025-12-02T05:00:00Z","v":219850,"vw":226.940283},{"c":226.92,"h":227.127,"l":224.365,"n":7156,"o":225.6,"t":"2025-12-03T05:00:00Z","v":216130,"vw":226.056412},{"c":228.03,"h":228.3642,"l":226.27,"n":7734,"o":227.42,"t":"2025-12-04T05:00:00Z","v":258957,"vw":227.474065},{"c":229.01,"h":230.2,"l":228.14,"n":7383,"o":228.92,"t":"2025-12-05T05:00:00Z","v":216284,"vw":229.12642},{"c":231.04,"h":231.8,"l":229.81,"n":9141,"o":230.37,"t":"2025-12-08T05:00:00Z","v":262861,"vw":230.702732},{"c":231.5,"h":231.985,"l":230,"n":6878,"o":230.58,"t":"2025-12-09T05:00:00Z","v":282533,"vw":231.359791},{"c":232.25,"h":233.08,"l":229.68,"n":7817,"o":231.04,"t":"2025-12-10T05:00:00Z","v":244031,"vw":231.457747},{"c":231.5,"h":231.6699,"l":227,"n":7831,"o":230.09,"t":"2025-12-11T05:00:00Z","v":252108,"vw":229.549361},{"c":224.78,"h":230.295,"l":224.25,"n":11825,"o":230.08,"t":"2025-12-12T05:00:00Z","v":276139,"vw":226.390761},{"c":222.2,"h":226.64,"l":222,"n":10613,"o":226.26,"t":"2025-12-15T05:00:00Z","v":193704,"vw":223.47378},{"c":222.64,"h":223.1911,"l":220.76,"n":8537,"o":221.64,"t":"2025-12-16T05:00:00Z","v":242554,"vw":221.845073},{"c":217.98,"h":222.99,"l":217.92,"n":10897,"o":222.99,"t":"2025-12-17T05:00:00Z","v":268956,"vw":219.561871},{"c":221.03,"h":222.61,"l":219.99,"n":6561,"o":221.77,"t":"2025-12-18T05:00:00Z","v":227092,"vw":221.549445},{"c":225.46,"h":225.47,"l":222.47,"n":7691,"o":222.47,"t":"2025-12-19T05:00:00Z","v":230983,"vw":224.56484},{"c":226.88,"h":227.64,"l":226.24,"n":7936,"o":227.64,"t":"2025-12-22T05:00:00Z","v":224355,"vw":226.927894},{"c":228.12,"h":228.17,"l":225.62,"n":8580,"o":226.22,"t":"2025-12-23T05:00:00Z","v":305899,"vw":227.40508},{"c":228.54,"h":228.79,"l":227.6001,"n":5284,"o":227.71,"t":"2025-12-24T05:00:00Z","v":137516,"vw":228.431078},{"c":228.73,"h":229.48,"l":228.32,"n":8635,"o":228.91,"t":"2025-12-26T05:00:00Z","v":202566,"vw":229.00759},{"c":227.58,"h":228.335,"l":226.34,"n":9481,"o":226.96,"t":"2025-12-29T05:00:00Z","v":263590,"vw":227.2698},{"c":226.86,"h":228.175,"l":226.83,"n":7563,"o":227.58,"t":"2025-12-30T05:00:00Z","v":174562,"vw":227.421766},{"c":224.67,"h":227.5,"l":224.66,"n":8461,"o":227.29,"t":"2025-12-31T05:00:00Z","v":213450,"vw":225.910866},{"c":225.48,"h":228.735,"l":224.0454,"n":12716,"o":227.04,"t":"2026-01-02T05:00:00Z","v":286670,"vw":226.071341},{"c":225.87,"h":228.36,"l":225.23,"n":13700,"o":227.85,"t":"2026-01-05T05:00:00Z","v":407414,"vw":226.557796},{"c":228.55,"h":228.68,"l":225.82,"n":9702,"o":226.95,"t":"2026-01-06T05:00:00Z","v":394561,"vw":227.719485},{"c":228.42,"h":229.57,"l":227.67,"n":8554,"o":228.45,"t":"2026-01-07T05:00:00Z","v":235513,"vw":228.679455},{"c":224.89,"h":227.45,"l":223.625,"n":10950,"o":227.45,"t":"2026-01-08T05:00:00Z","v":336409,"vw":224.671419},{"c":227.18,"h":227.8,"l":224.325,"n":9003,"o":225.36,"t":"2026-01-09T05:00:00Z","v":256140,"vw":226.753566},{"c":228.24,"h":229.019,"l":225.8,"n":10454,"o":225.8,"t":"2026-01-12T05:00:00Z","v":330917,"vw":227.975292},{"c":228.05,"h":229.32,"l":226.95,"n":9028,"o":228.18,"t":"2026-01-13T05:00:00Z","v":313064,"vw":227.933976},{"c":225.19,"h":227.05,"l":223.28,"n":13122,"o":226.63,"t":"2026-01-14T05:00:00Z","v":420435,"vw":224.748042},{"c":226.38,"h":229.28,"l":226.1601,"n":7927,"o":228.76,"t":"2026-01-15T05:00:00Z","v":258433,"vw":228.064221},{"c":226.28,"h":228.3032,"l":225.775,"n":7875,"o":228.07,"t":"2026-01-16T05:00:00Z","v":190190,"vw":227.047589},{"c":220.45,"h":223.77,"l":220.01,"n":20065,"o":222.24,"t":"2026-01-20T05:00:00Z","v":558520,"vw":222.077766},{"c":223.26,"h":225.02,"l":220.11,"n":11077,"o":221.73,"t":"2026-01-21T05:00:00Z","v":451915,"vw":222.699962},{"c":224.92,"h":226.05,"l":223.97,"n":8004,"o":225.86,"t":"2026-01-22T05:00:00Z","v":287994,"vw":225.175433},{"c":225.19,"h":226.28,"l":223.49,"n":8491,"o":224.81,"t":"2026-01-23T05:00:00Z","v":243293,"vw":225.227353},{"c":226.82,"h":227.7,"l":225.0001,"n":9427,"o":225.54,"t":"2026-01-26T05:00:00Z","v":248987,"vw":227.00669},{"c":229.61,"h":230.42,"l":228.105,"n":7504,"o":228.82,"t":"2026-01-27T05:00:00Z","v":256532,"vw":229.758111},{"c":231.23,"h":232.17,"l":230.17,"n":9871,"o":231.45,"t":"2026-01-28T05:00:00Z","v":1881362,"vw":231.133869},{"c":226.94,"h":228.865,"l":221.525,"n":16813,"o":228.79,"t":"2026-01-29T05:00:00Z","v":1096629,"vw":224.536661},{"c":222.96,"h":226.91,"l":221.79,"n":15370,"o":225.81,"t":"2026-01-30T05:00:00Z","v":650716,"vw":224.035522},{"c":224.76,"h":226.19,"l":221.9713,"n":11931,"o":222,"t":"2026-02-02T05:00:00Z","v":335544,"vw":225.121873},{"c":219.58,"h":225.44,"l":216.65,"n":20820,"o":225.44,"t":"2026-02-03T05:00:00Z","v":590537,"vw":218.94324},{"c":215.16,"h":219.34,"l":212.09,"n":17987,"o":218.84,"t":"2026-02-04T05:00:00Z","v":684251,"vw":215.573373},{"c":211.33,"h":215.5,"l":210.51,"n":14148,"o":213.71,"t":"2026-02-05T05:00:00Z","v":448081,"vw":212.920308},{"c":220.65,"h":221.3,"l":214.636,"n":10379,"o":215.24,"t":"2026-02-06T05:00:00Z","v":380449,"vw":218.631303},{"c":224.13,"h":225.1389,"l":219.12,"n":10091,"o":220,"t":"2026-02-09T05:00:00Z","v":287544,"vw":223.51353},{"c":223.25,"h":225.5,"l":223.13,"n":6761,"o":225.15,"t":"2026-02-10T05:00:00Z","v":212190,"vw":224.456036},{"c":223.29,"h":226.5,"l":221.22,"n":8024,"o":226.34,"t":"2026-02-11T05:00:00Z","v":363068,"vw":223.911185},{"c":217.72,"h":224.9,"l":217.31,"n":13817,"o":224.59,"t":"2026-02-12T05:00:00Z","v":583794,"vw":219.285889},{"c":217.95,"h":220.29,"l":215.78,"n":8725,"o":218.42,"t":"2026-02-13T05:00:00Z","v":274544,"vw":218.752404},{"c":218.1,"h":219.67,"l":214.19,"n":12466,"o":216.67,"t":"2026-02-17T05:00:00Z","v":316993,"vw":217.223393},{"c":220.1,"h":221.96,"l":217.9,"n":8712,"o":218.89,"t":"2026-02-18T05:00:00Z","v":329023,"vw":220.449287},{"c":219.18,"h":219.765,"l":217.81,"n":7695,"o":218.74,"t":"2026-02-19T05:00:00Z","v":295741,"vw":218.670814},{"c":220.32,"h":221.9,"l":217.71,"n":8037,"o":217.73,"t":"2026-02-20T05:00:00Z","v":251139,"vw":220.211894},{"c":216.95,"h":219.75,"l":215.9,"n":12965,"o":219.36,"t":"2026-02-23T05:00:00Z","v":401376,"vw":217.089955},{"c":219.97,"h":220.8685,"l":216.75,"n":6888,"o":217.65,"t":"2026-02-24T05:00:00Z","v":244917,"vw":219.919831},{"c":224.1,"h":224.68,"l":221.42,"n":9076,"o":221.42,"t":"2026-02-25T05:00:00Z","v":348928,"vw":223.715445},{"c":220.79,"h":224.18,"l":218.39,"n":10713,"o":224.18,"t":"2026-02-26T05:00:00Z","v":387796,"vw":220.08166},{"c":216.55,"h":218.33,"l":215.76,"n":14336,"o":216.83,"t":"2026-02-27T05:00:00Z","v":475761,"vw":216.828905},{"c":218.83,"h":219.43,"l":213.6835,"n":16554,"o":213.93,"t":"2026-03-02T05:00:00Z","v":656312,"vw":217.944959},{"c":215.75,"h":217,"l":211.77,"n":15550,"o":213.76,"t":"2026-03-03T05:00:00Z","v":546652,"vw":214.984408},{"c":218.57,"h":219.71,"l":216.26,"n":9692,"o":216.98,"t":"2026-03-04T05:00:00Z","v":440921,"vw":218.436927},{"c":218.72,"h":220.29,"l":215.5,"n":12799,"o":217.42,"t":"2026-03-05T05:00:00Z","v":614924,"vw":217.703689},{"c":214.29,"h":218.13,"l":213.51,"n":12305,"o":215.27,"t":"2026-03-06T05:00:00Z","v":444835,"vw":216.039731},{"c":218.19,"h":218.74,"l":211.42,"n":15282,"o":212.11,"t":"2026-03-09T04:00:00Z","v":602151,"vw":215.117534},{"c":218.23,"h":220.6,"l":216.99,"n":9720,"o":218.19,"t":"2026-03-10T04:00:00Z","v":401865,"vw":219.002971},{"c":219.09,"h":220.79,"l":217.61,"n":9182,"o":219.12,"t":"2026-03-11T04:00:00Z","v":418686,"vw":219.028018},{"c":214.93,"h":217.73,"l":214.67,"n":12186,"o":217.15,"t":"2026-03-12T04:00:00Z","v":523574,"vw":215.858979},{"c":213.01,"h":217.88,"l":212.61,"n":14865,"o":216.03,"t":"2026-03-13T04:00:00Z","v":541636,"vw":214.299569},{"c":216.12,"h":218.3,"l":215.72,"n":15599,"o":216.08,"t":"2026-03-16T04:00:00Z","v":655535,"vw":216.64411},{"c":216.86,"h":218.26,"l":215.99,"n":8660,"o":216.89,"t":"2026-03-17T04:00:00Z","v":333031,"vw":216.949938},{"c":214.68,"h":217.76,"l":214.6,"n":13222,"o":216.54,"t":"2026-03-18T04:00:00Z","v":716211,"vw":216.031463},{"c":215.19,"h":216.35,"l":211.05,"n":16156,"o":211.86,"t":"2026-03-19T04:00:00Z","v":745251,"vw":213.985341},{"c":210.06,"h":214.29,"l":208.5461,"n":18409,"o":214.29,"t":"2026-03-20T04:00:00Z","v":564474,"vw":210.924228},{"c":213.33,"h":216.31,"l":212.21,"n":18993,"o":213.89,"t":"2026-03-23T04:00:00Z","v":815534,"vw":214.144724},{"c":212.27,"h":213.51,"l":210.42,"n":15780,"o":212.14,"t":"2026-03-24T04:00:00Z","v":640685,"vw":212.337638},{"c":213.65,"h":215.4989,"l":212.92,"n":11265,"o":214.46,"t":"2026-03-25T04:00:00Z","v":444242,"vw":214.014419},{"c":207.53,"h":212.15,"l":207.41,"n":13318,"o":211.17,"t":"2026-03-26T04:00:00Z","v":385815,"vw":209.571733},{"c":203.09,"h":206.49,"l":202.5241,"n":15567,"o":206.14,"t":"2026-03-27T04:00:00Z","v":514599,"vw":204.083926},{"c":199.44,"h":205.385,"l":198.17,"n":15317,"o":205.16,"t":"2026-03-30T04:00:00Z","v":455838,"vw":200.90113},{"c":208.05,"h":208.5,"l":201.95,"n":17105,"o":201.95,"t":"2026-03-31T04:00:00Z","v":899175,"vw":205.536201},{"c":210.71,"h":212.405,"l":209.3,"n":10414,"o":210.04,"t":"2026-04-01T04:00:00Z","v":389781,"vw":211.119023},{"c":212.53,"h":212.6,"l":205.5173,"n":9068,"o":206.63,"t":"2026-04-02T04:00:00Z","v":382506,"vw":210.338534},{"c":213.56,"h":214.3,"l":212.0301,"n":13114,"o":213.11,"t":"2026-04-06T04:00:00Z","v":296363,"vw":213.229953},{"c":214.27,"h":214.27,"l":209.24,"n":11328,"o":212.45,"t":"2026-04-07T04:00:00Z","v":517965,"vw":211.925684},{"c":220.42,"h":223.43,"l":219.11,"n":11177,"o":222.58,"t":"2026-04-08T04:00:00Z","v":519335,"vw":220.690114},{"c":220.68,"h":220.84,"l":218.29,"n":10931,"o":220.48,"t":"2026-04-09T04:00:00Z","v":543076,"vw":219.721033},{"c":221.67,"h":223.09,"l":220.68,"n":11102,"o":221.345,"t":"2026-04-10T04:00:00Z","v":400077,"vw":221.785814},{"c":226.21,"h":226.26,"l":220.8095,"n":9315,"o":221.02,"t":"2026-04-13T04:00:00Z","v":317931,"vw":223.642201},{"c":229.6,"h":229.67,"l":227.22,"n":11269,"o":228.18,"t":"2026-04-14T04:00:00Z","v":511788,"vw":228.814179},{"c":233.81,"h":234.03,"l":230.14,"n":10668,"o":230.14,"t":"2026-04-15T04:00:00Z","v":403257,"vw":232.10224},{"c":236.2,"h":236.385,"l":232.84,"n":8334,"o":234.86,"t":"2026-04-16T04:00:00Z","v":266635,"vw":235.283558},{"c":240.29,"h":240.83,"l":238.717,"n":10346,"o":239.35,"t":"2026-04-17T04:00:00Z","v":354858,"vw":239.90762},{"c":241.31,"h":241.36,"l":238.6125,"n":10026,"o":239.95,"t":"2026-04-20T04:00:00Z","v":304632,"vw":240.352194},{"c":240.98,"h":243.64,"l":240.19,"n":9641,"o":242.05,"t":"2026-04-21T04:00:00Z","v":427531,"vw":241.817618},{"c":245.86,"h":245.87,"l":242.41,"n":9351,"o":243.31,"t":"2026-04-22T04:00:00Z","v":389743,"vw":244.580321},{"c":242.41,"h":245.24,"l":239.3804,"n":9684,"o":244.1,"t":"2026-04-23T04:00:00Z","v":389146,"vw":242.517567},{"c":248.58,"h":248.815,"l":244.25,"n":11256,"o":245.62,"t":"2026-04-24T04:00:00Z","v":402921,"vw":247.398836},{"c":248.85,"h":248.96,"l":245.98,"n":13702,"o":248.345,"t":"2026-04-27T04:00:00Z","v":429242,"vw":247.417672},{"c":244.95,"h":246.17,"l":242.4765,"n":11739,"o":244.25,"t":"2026-04-28T04:00:00Z","v":375700,"vw":244.316251},{"c":246.21,"h":246.21,"l":244.06,"n":8392,"o":245.81,"t":"2026-04-29T04:00:00Z","v":264431,"vw":245.114026},{"c":246.31,"h":247.2,"l":242.455,"n":12042,"o":247.17,"t":"2026-04-30T04:00:00Z","v":472789,"vw":245.293852},{"c":250.2,"h":250.82,"l":248.0001,"n":12435,"o":248.32,"t":"2026-05-01T04:00:00Z","v":348601,"vw":250.197078},{"c":250.42,"h":251.8492,"l":248.5,"n":11481,"o":251.03,"t":"2026-05-04T04:00:00Z","v":314595,"vw":250.356544},{"c":254.87,"h":255.48,"l":252.07,"n":10462,"o":252.59,"t":"2026-05-05T04:00:00Z","v":352044,"vw":254.400805},{"c":261.5,"h":261.61,"l":256.8999,"n":12220,"o":257.53,"t":"2026-05-06T04:00:00Z","v":386058,"vw":259.095418},{"c":261.34,"h":264.785,"l":260.32,"n":13032,"o":262.34,"t":"2026-05-07T04:00:00Z","v":464394,"vw":262.138201},{"c":268.37,"h":268.455,"l":263.65,"n":11319,"o":263.65,"t":"2026-05-08T04:00:00Z","v":320388,"vw":266.797371},{"c":271.46,"h":272.1099,"l":268.295,"n":13696,"o":268.47,"t":"2026-05-11T04:00:00Z","v":312688,"vw":270.852908},{"c":267.95,"h":270.4276,"l":262.595,"n":15092,"o":269.36,"t":"2026-05-12T04:00:00Z","v":400686,"vw":266.235233},{"c":270.74,"h":272.0508,"l":266.7868,"n":8942,"o":270.62,"t":"2026-05-13T04:00:00Z","v":341411,"vw":270.170302},{"c":274.95,"h":275.77,"l":271.32,"n":9693,"o":271.95,"t":"2026-05-14T04:00:00Z","v":282838,"vw":274.188414},{"c":270.56,"h":274.2195,"l":267.92,"n":11656,"o":270.28,"t":"2026-05-15T04:00:00Z","v":278697,"vw":271.102649},{"c":267.65,"h":272.74,"l":264.1924,"n":14841,"o":272.37,"t":"2026-05-18T04:00:00Z","v":472647,"vw":267.097193},{"c":266.18,"h":268.65,"l":263.17,"n":9400,"o":265.44,"t":"2026-05-19T04:00:00Z","v":261119,"vw":265.967488},{"c":271.76,"h":271.92,"l":267.06,"n":8431,"o":268.02,"t":"2026-05-20T04:00:00Z","v":266149,"vw":270.549316},{"c":273.47,"h":274.2495,"l":270.06,"n":7925,"o":270.46,"t":"2026-05-21T04:00:00Z","v":236240,"vw":272.29433},{"c":276.35,"h":278.03,"l":275,"n":9106,"o":275.46,"t":"2026-05-22T04:00:00Z","v":287309,"vw":276.757015},{"c":281.97,"h":283.3,"l":279.1,"n":14086,"o":280.02,"t":"2026-05-26T04:00:00Z","v":324033,"vw":281.408526},{"c":280.4,"h":283.2,"l":277.9,"n":10874,"o":283.2,"t":"2026-05-27T04:00:00Z","v":312147,"vw":279.79185},{"c":284.02,"h":284.85,"l":279.86,"n":8447,"o":280.82,"t":"2026-05-28T04:00:00Z","v":242657,"vw":283.337771},{"c":289.25,"h":290.055,"l":286.635,"n":11551,"o":287.04,"t":"2026-05-29T04:00:00Z","v":358881,"vw":288.620397},{"c":296.68,"h":297.54,"l":290.3701,"n":15323,"o":290.79,"t":"2026-06-01T04:00:00Z","v":458510,"vw":294.970898},{"c":300.51,"h":300.58,"l":297.23,"n":12219,"o":297.645,"t":"2026-06-02T04:00:00Z","v":352610,"vw":299.245574},{"c":296.02,"h":300.789,"l":294.69,"n":14340,"o":300.53,"t":"2026-06-03T04:00:00Z","v":522660,"vw":296.450282},{"c":293.42,"h":295.55,"l":288.27,"n":11552,"o":290.59,"t":"2026-06-04T04:00:00Z","v":400069,"vw":291.853894},{"c":275.32,"h":288.1319,"l":274.65,"n":24844,"o":288.04,"t":"2026-06-05T04:00:00Z","v":831607,"vw":280.182295},{"c":280.09,"h":283.935,"l":279,"n":13482,"o":281.64,"t":"2026-06-08T04:00:00Z","v":333099,"vw":281.367638},{"c":274.63,"h":283.67,"l":263.62,"n":20813,"o":282.33,"t":"2026-06-09T04:00:00Z","v":1026368,"vw":271.477097},{"c":268.43,"h":276.2,"l":268,"n":12494,"o":271.25,"t":"2026-06-10T04:00:00Z","v":470174,"vw":271.502111},{"c":277.23,"h":277.7,"l":268,"n":9963,"o":270.09,"t":"2026-06-11T04:00:00Z","v":422299,"vw":273.313897},{"c":278.92,"h":280.6996,"l":274.838,"n":10553,"o":277.42,"t":"2026-06-12T04:00:00Z","v":359643,"vw":278.427687},{"c":288.36,"h":289,"l":285.895,"n":12927,"o":286.44,"t":"2026-06-15T04:00:00Z","v":373630,"vw":287.738894},{"c":281.39,"h":288.92,"l":281.25,"n":11153,"o":287.42,"t":"2026-06-16T04:00:00Z","v":357633,"vw":283.990984},{"c":279.21,"h":285.19,"l":278.67,"n":11029,"o":284.38,"t":"2026-06-17T04:00:00Z","v":524446,"vw":282.122499},{"c":286.54,"h":287.28,"l":283.29,"n":8013,"o":285.08,"t":"2026-06-18T04:00:00Z","v":202454,"vw":285.913931},{"c":287.68,"h":291.14,"l":286.13,"n":12513,"o":288.96,"t":"2026-06-22T04:00:00Z","v":275698,"vw":288.053262},{"c":277.03,"h":281.28,"l":276.26,"n":14003,"o":277.27,"t":"2026-06-23T04:00:00Z","v":487754,"vw":278.276451},{"c":275.02,"h":279.25,"l":272.18,"n":10044,"o":277.38,"t":"2026-06-24T04:00:00Z","v":301295,"vw":275.26569},{"c":275.85,"h":281.9664,"l":270.95,"n":9464,"o":281.75,"t":"2026-06-25T04:00:00Z","v":332575,"vw":275.424017},{"c":272.48,"h":274.78,"l":269.77,"n":10805,"o":271.12,"t":"2026-06-26T04:00:00Z","v":319875,"vw":272.822818},{"c":278.34,"h":278.5,"l":269,"n":10411,"o":275.42,"t":"2026-06-29T04:00:00Z","v":257860,"vw":275.215436},{"c":285.58,"h":286.23,"l":278.67,"n":8351,"o":278.67,"t":"2026-06-30T04:00:00Z","v":310537,"vw":284.244508},{"c":279.98,"h":282.905,"l":279.44,"n":9676,"o":281.44,"t":"2026-07-01T04:00:00Z","v":192408,"vw":281.246013},{"c":273.89,"h":283.1,"l":271.43,"n":12319,"o":280.06,"t":"2026-07-02T04:00:00Z","v":329886,"vw":275.074392},{"c":278.01,"h":280.81,"l":275.55,"n":11312,"o":276.23,"t":"2026-07-06T04:00:00Z","v":172268,"vw":279.119497},{"c":272.34,"h":274.79,"l":268.55,"n":10760,"o":273.43,"t":"2026-07-07T04:00:00Z","v":260529,"vw":271.968951},{"c":275.81,"h":276.055,"l":269.55,"n":8044,"o":270,"t":"2026-07-08T04:00:00Z","v":259605,"vw":273.458954},{"c":281.24,"h":282.48,"l":278.14,"n":6728,"o":279.47,"t":"2026-07-09T04:00:00Z","v":210497,"vw":281.141638},{"c":282.07,"h":282.4744,"l":278.26,"n":7972,"o":279.64,"t":"2026-07-10T04:00:00Z","v":233537,"vw":281.204268},{"c":276.08,"h":279.53,"l":275,"n":11002,"o":278.64,"t":"2026-07-13T04:00:00Z","v":219773,"vw":277.091933},{"c":279.7,"h":280.72,"l":276.01,"n":6820,"o":279.04,"t":"2026-07-14T04:00:00Z","v":202578,"vw":279.371653},{"c":278.17,"h":282.2895,"l":273.57,"n":10035,"o":281.72,"t":"2026-07-15T04:00:00Z","v":234196,"vw":276.811744},{"c":272.8,"h":275.16,"l":271.27,"n":11410,"o":274.7,"t":"2026-07-16T04:00:00Z","v":320669,"vw":272.904855},{"c":270.13,"h":273.1399,"l":264.29,"n":11032,"o":266.25,"t":"2026-07-17T04:00:00Z","v":571903,"vw":270.005776},{"c":270.28,"h":274.3,"l":270.1,"n":8856,"o":272.25,"t":"2026-07-20T04:00:00Z","v":214535,"vw":271.770757},{"c":277.01,"h":277.26,"l":273.58,"n":8711,"o":274.89,"t":"2026-07-21T04:00:00Z","v":318639,"vw":276.002134},{"c":276.23,"h":277.7513,"l":273.86,"n":8361,"o":273.86,"t":"2026-07-22T04:00:00Z","v":283687,"vw":276.211471},{"c":273.3,"h":275.965,"l":271.245,"n":8828,"o":273.8,"t":"2026-07-23T04:00:00Z","v":280059,"vw":273.358666},{"c":270.52,"h":274.7,"l":269.33,"n":8936,"o":272.62,"t":"2026-07-24T04:00:00Z","v":240491,"vw":271.657725},{"c":268.44,"h":273.56,"l":264.9,"n":13277,"o":273.47,"t":"2026-07-27T04:00:00Z","v":338909,"vw":268.084925},{"c":264.63,"h":266.11,"l":259.55,"n":10599,"o":264.35,"t":"2026-07-28T04:00:00Z","v":278257,"vw":263.332875},{"c":258.14,"h":266.61,"l":257.92,"n":11433,"o":264.23,"t":"2026-07-29T04:00:00Z","v":360906,"vw":261.569682},{"c":271.06,"h":271.63,"l":265.7901,"n":9373,"o":266.43,"t":"2026-07-30T04:00:00Z","v":345269,"vw":269.876084},{"c":270.1,"h":273.7,"l":266,"n":12660,"o":272.1,"t":"2026-07-31T04:00:00Z","v":436105,"vw":269.582043},{"c":274.73,"h":276.215,"l":267.61,"n":12045,"o":268.5,"t":"2026-08-03T04:00:00Z","v":331144,"vw":273.773126},{"c":286.77,"h":287.875,"l":279.7,"n":13474,"o":279.96,"t":"2026-08-04T04:00:00Z","v":584652,"vw":285.219981},{"c":285.71,"h":289.265,"l":285.48,"n":10597,"o":287.5,"t":"2026-08-05T04:00:00Z","v":362136,"vw":287.257793},{"c":285.45,"h":287.6601,"l":281.3541,"n":8786,"o":282.94,"t":"2026-08-06T04:00:00Z","v":263645,"vw":285.841902},{"c":289.84,"h":290.79,"l":287.06,"n":8400,"o":289.58,"t":"2026-08-07T04:00:00Z","v":200926,"vw":289.058908},{"c":286.99,"h":290.565,"l":286.82,"n":10810,"o":289.03,"t":"2026-08-10T04:00:00Z","v":251052,"vw":288.456433},{"c":286.79,"h":289.2696,"l":285.21,"n":8116,"o":289.02,"t":"2026-08-11T04:00:00Z","v":270431,"vw":286.757442},{"c":290.2,"h":291.345,"l":289.58,"n":9182,"o":291.11,"t":"2026-08-12T04:00:00Z","v":315036,"vw":290.430432},{"c":293.44,"h":294.4299,"l":290.675,"n":9112,"o":290.7,"t":"2026-08-13T04:00:00Z","v":272707,"vw":293.360605},{"c":292.5,"h":294.36,"l":291.54,"n":9786,"o":294.2,"t":"2026-08-14T04:00:00Z","v":258600,"vw":292.403982},{"c":292.36,"h":294.37,"l":292.27,"n":10690,"o":293.45,"t":"2026-08-17T04:00:00Z","v":209090,"vw":293.256047},{"c":285.82,"h":288.75,"l":284.65,"n":11091,"o":287.28,"t":"2026-08-18T04:00:00Z","v":265728,"vw":286.183075},{"c":283.53,"h":287.68,"l":281.9,"n":8796,"o":286.94,"t":"2026-08-19T04:00:00Z","v":191233,"vw":284.164154},{"c":282.35,"h":284.61,"l":282.03,"n":7742,"o":283.48,"t":"2026-08-20T04:00:00Z","v":155434,"vw":283.112747},{"c":282.62,"h":284.34,"l":280.67,"n":8262,"o":284.34,"t":"2026-08-21T04:00:00Z","v":178628,"vw":282.527222},{"c":277.79,"h":281.2522,"l":276.825,"n":11874,"o":280.88,"t":"2026-08-24T04:00:00Z","v":255485,"vw":278.479655},{"c":280.41,"h":281.88,"l":278.63,"n":10596,"o":280.38,"t":"2026-08-25T04:00:00Z","v":392231,"vw":280.069383},{"c":281.66,"h":282.4729,"l":278.93,"n":7060,"o":278.93,"t":"2026-08-26T04:00:00Z","v":216720,"vw":281.089781},{"c":291.05,"h":291.09,"l":286.1771,"n":9714,"o":287.18,"t":"2026-08-27T04:00:00Z","v":260588,"vw":289.387164},{"c":286.6,"h":291.3477,"l":286.37,"n":9029,"o":290.21,"t":"2026-08-28T04:00:00Z","v":205651,"vw":288.427217},{"c":287.56,"h":287.82,"l":285.76,"n":8667,"o":286.47,"t":"2026-08-31T04:00:00Z","v":160443,"vw":286.590848},{"c":283.68,"h":285.71,"l":282.4,"n":10683,"o":283.53,"t":"2026-09-01T04:00:00Z","v":186452,"vw":283.872007},{"c":284.23,"h":284.705,"l":282.3,"n":6626,"o":283.65,"t":"2026-09-02T04:00:00Z","v":131128,"vw":283.91845},{"c":288.47,"h":289.08,"l":283.71,"n":7702,"o":284.82,"t":"2026-09-03T04:00:00Z","v":235616,"vw":287.196918},{"c":289.31,"h":290.96,"l":288.5,"n":8018,"o":289.87,"t":"2026-09-04T04:00:00Z","v":195937,"vw":289.30821},{"c":288.98,"h":291.29,"l":288.322,"n":9925,"o":290.8,"t":"2026-09-08T04:00:00Z","v":184021,"vw":289.399583},{"c":288.52,"h":290,"l":287.46,"n":7075,"o":288.36,"t":"2026-09-09T04:00:00Z","v":192094,"vw":288.511667},{"c":285.48,"h":286.93,"l":284.035,"n":8300,"o":284.86,"t":"2026-09-10T04:00:00Z","v":194006,"vw":285.655362},{"c":289.02,"h":290.595,"l":287.7001,"n":7654,"o":288.47,"t":"2026-09-11T04:00:00Z","v":185830,"vw":289.511985},{"c":284.44,"h":286.345,"l":281.3841,"n":10824,"o":282.99,"t":"2026-09-14T04:00:00Z","v":240445,"vw":284.372119},{"c":283.48,"h":285.375,"l":283.04,"n":8995,"o":284.48,"t":"2026-09-15T04:00:00Z","v":247965,"vw":283.643048},{"c":283.79,"h":286.9,"l":281.5,"n":8315,"o":284.98,"t":"2026-09-16T04:00:00Z","v":243441,"vw":284.934467},{"c":290.02,"h":290.65,"l":287.8,"n":7702,"o":288.72,"t":"2026-09-17T04:00:00Z","v":219776,"vw":289.56589},{"c":291.75,"h":292,"l":288.56,"n":7636,"o":290.77,"t":"2026-09-18T04:00:00Z","v":205830,"vw":290.004464},{"c":299.4,"h":299.7,"l":293.8,"n":11685,"o":294.78,"t":"2026-09-21T04:00:00Z","v":303824,"vw":297.19061},{"c":301.52,"h":301.885,"l":299.25,"n":8926,"o":299.25,"t":"2026-09-22T04:00:00Z","v":332349,"vw":300.552734},{"c":299.87,"h":302.15,"l":297.83,"n":8258,"o":301.77,"t":"2026-09-23T04:00:00Z","v":211979,"vw":299.859216},{"c":298.85,"h":299.435,"l":295.84,"n":8355,"o":296.34,"t":"2026-09-24T04:00:00Z","v":252660,"vw":297.812467},{"c":301.22,"h":302.12,"l":299.27,"n":8451,"o":300.04,"t":"2026-09-25T04:00:00Z","v":224603,"vw":301.243883},{"c":298.6,"h":300.77,"l":296.21,"n":10976,"o":299.58,"t":"2026-09-28T04:00:00Z","v":312181,"vw":298.75221},{"c":298.08,"h":300.63,"l":297.39,"n":7501,"o":300.63,"t":"2026-09-29T04:00:00Z","v":217260,"vw":298.730965},{"c":300.06,"h":302.17,"l":299.5,"n":7610,"o":299.7,"t":"2026-09-30T04:00:00Z","v":269517,"vw":301.170665},{"c":303.26,"h":304.1499,"l":299.605,"n":11737,"o":301.61,"t":"2026-10-01T04:00:00Z","v":347786,"vw":302.56151},{"c":306.3,"h":308.6845,"l":305.85,"n":11125,"o":307.64,"t":"2026-10-02T04:00:00Z","v":309062,"vw":306.844976},{"c":308.44,"h":309.08,"l":306.9,"n":11959,"o":307.2,"t":"2026-10-05T04:00:00Z","v":269313,"vw":307.926715},{"c":309.95,"h":311.83,"l":309.7701,"n":10840,"o":310.89,"t":"2026-10-06T04:00:00Z","v":301752,"vw":310.760022},{"c":308.92,"h":309.0801,"l":306.3,"n":9301,"o":307.55,"t":"2026-10-07T04:00:00Z","v":190344,"vw":308.215371},{"c":303.76,"h":308.5699,"l":301.9,"n":12603,"o":306.62,"t":"2026-10-08T04:00:00Z","v":308688,"vw":304.990178},{"c":305.37,"h":306,"l":303.17,"n":10395,"o":306,"t":"2026-10-09T04:00:00Z","v":223385,"vw":304.803762},{"c":301.92,"h":304.8388,"l":301.315,"n":9700,"o":304.8,"t":"2026-10-12T04:00:00Z","v":178579,"vw":302.293031},{"c":301.79,"h":302.21,"l":298.87,"n":7680,"o":299,"t":"2026-10-13T04:00:00Z","v":278562,"vw":301.020266},{"c":293.08,"h":299.75,"l":292.0418,"n":13867,"o":299,"t":"2026-10-14T04:00:00Z","v":320567,"vw":295.15553},{"c":292,"h":292.35,"l":285.55,"n":13314,"o":287.8,"t":"2026-10-15T04:00:00Z","v":402049,"vw":289.060984},{"c":283.46,"h":291.31,"l":282.51,"n":17634,"o":291.21,"t":"2026-10-16T04:00:00Z","v":467554,"vw":285.606355},{"c":287.3,"h":290.08,"l":286.54,"n":11390,"o":287.89,"t":"2026-10-19T04:00:00Z","v":377040,"vw":287.784107},{"c":286.87,"h":289.04,"l":282.84,"n":10210,"o":285.1,"t":"2026-10-20T04:00:00Z","v":411461,"vw":287.074108},{"c":291.85,"h":292.55,"l":288.7094,"n":8584,"o":289.88,"t":"2026-10-21T04:00:00Z","v":275081,"vw":291.111512},{"c":283.02,"h":287.63,"l":281.86,"n":16341,"o":286.63,"t":"2026-10-22T04:00:00Z","v":507941,"vw":283.810106}],"volatilityBars":[{"c":295.0007,"h":295.3,"l":293.8,"n":904,"o":294.78,"t":"2026-09-21T13:30:00Z","v":41389,"vw":294.335885},{"c":295.695,"h":295.81,"l":295.09,"n":331,"o":295.175,"t":"2026-09-21T13:45:00Z","v":12928,"vw":295.43637},{"c":295.575,"h":295.82,"l":295.3901,"n":327,"o":295.71,"t":"2026-09-21T14:00:00Z","v":10869,"vw":295.576607},{"c":296.33,"h":296.33,"l":295.64,"n":322,"o":295.695,"t":"2026-09-21T14:15:00Z","v":11174,"vw":296.038903},{"c":296.17,"h":296.79,"l":296.095,"n":548,"o":296.26,"t":"2026-09-21T14:30:00Z","v":11050,"vw":296.356341},{"c":296.61,"h":296.745,"l":296.16,"n":227,"o":296.205,"t":"2026-09-21T14:45:00Z","v":5783,"vw":296.375175},{"c":297.185,"h":297.2499,"l":296.66,"n":226,"o":296.66,"t":"2026-09-21T15:00:00Z","v":11608,"vw":297.001311},{"c":296.985,"h":297.19,"l":296.885,"n":282,"o":297.19,"t":"2026-09-21T15:15:00Z","v":12163,"vw":297.043947},{"c":297.2,"h":297.26,"l":297,"n":155,"o":297.07,"t":"2026-09-21T15:30:00Z","v":11284,"vw":297.061995},{"c":297.18,"h":297.5,"l":297.12,"n":206,"o":297.26,"t":"2026-09-21T15:45:00Z","v":7250,"vw":297.299978},{"c":297.46,"h":297.6,"l":297.17,"n":200,"o":297.205,"t":"2026-09-21T16:00:00Z","v":8322,"vw":297.447721},{"c":297.7799,"h":297.8576,"l":297.53,"n":198,"o":297.5738,"t":"2026-09-21T16:15:00Z","v":10022,"vw":297.682749},{"c":297.895,"h":298.11,"l":297.7,"n":255,"o":297.885,"t":"2026-09-21T16:30:00Z","v":9612,"vw":297.971512},{"c":297.9,"h":297.91,"l":297.79,"n":102,"o":297.79,"t":"2026-09-21T16:45:00Z","v":3817,"vw":297.847884},{"c":298.1,"h":298.1,"l":297.9,"n":121,"o":298.0125,"t":"2026-09-21T17:00:00Z","v":4472,"vw":297.975201},{"c":297.91,"h":298.07,"l":297.79,"n":135,"o":298.025,"t":"2026-09-21T17:15:00Z","v":6893,"vw":297.919086},{"c":297.88,"h":298.05,"l":297.81,"n":241,"o":298.01,"t":"2026-09-21T17:30:00Z","v":10045,"vw":297.902924},{"c":298.23,"h":298.305,"l":298.09,"n":3250,"o":298.09,"t":"2026-09-21T17:45:00Z","v":9563,"vw":298.21128},{"c":298.32,"h":298.4199,"l":298.26,"n":115,"o":298.26,"t":"2026-09-21T18:00:00Z","v":3887,"vw":298.324154},{"c":298.605,"h":298.63,"l":298.41,"n":146,"o":298.41,"t":"2026-09-21T18:15:00Z","v":5433,"vw":298.510387},{"c":298.81,"h":298.81,"l":298.515,"n":111,"o":298.66,"t":"2026-09-21T18:30:00Z","v":3551,"vw":298.682545},{"c":298.9551,"h":299.12,"l":298.7601,"n":214,"o":298.87,"t":"2026-09-21T18:45:00Z","v":12104,"vw":298.975934},{"c":299.085,"h":299.085,"l":298.91,"n":340,"o":299.06,"t":"2026-09-21T19:00:00Z","v":12644,"vw":298.99803},{"c":299.165,"h":299.1899,"l":299.0315,"n":274,"o":299.055,"t":"2026-09-21T19:15:00Z","v":12325,"vw":299.131757},{"c":299.41,"h":299.7,"l":299.11,"n":371,"o":299.14,"t":"2026-09-21T19:30:00Z","v":8527,"vw":299.379502},{"c":299.38,"h":299.53,"l":299.16,"n":769,"o":299.44,"t":"2026-09-21T19:45:00Z","v":31417,"vw":299.41377},{"c":299.4,"h":299.4,"l":299.4,"n":10,"o":299.4,"t":"2026-09-21T20:00:00Z","v":3201,"vw":299.4},{"c":297.6315,"h":297.6315,"l":297.6315,"n":1,"o":297.6315,"t":"2026-09-21T21:45:00Z","v":127,"vw":297.6315},{"c":300,"h":300,"l":300,"n":1,"o":300,"t":"2026-09-21T23:00:00Z","v":100,"vw":300},{"c":300,"h":300,"l":300,"n":1,"o":300,"t":"2026-09-21T23:15:00Z","v":200,"vw":300},{"c":299.8017,"h":299.8017,"l":299.8017,"n":2,"o":299.8017,"t":"2026-09-22T11:00:00Z","v":230,"vw":299.8017},{"c":299.75,"h":299.75,"l":299.75,"n":1,"o":299.75,"t":"2026-09-22T12:15:00Z","v":287,"vw":299.75},{"c":300.07,"h":300.675,"l":299.25,"n":810,"o":299.25,"t":"2026-09-22T13:30:00Z","v":39752,"vw":299.977957},{"c":300.38,"h":300.38,"l":299.665,"n":364,"o":299.895,"t":"2026-09-22T13:45:00Z","v":11958,"vw":299.965245},{"c":300.345,"h":300.345,"l":299.775,"n":186,"o":300.18,"t":"2026-09-22T14:00:00Z","v":12160,"vw":299.969588},{"c":300.2338,"h":300.4,"l":299.87,"n":206,"o":300.4,"t":"2026-09-22T14:15:00Z","v":8599,"vw":300.251099},{"c":299.5774,"h":300.55,"l":299.5774,"n":284,"o":300.17,"t":"2026-09-22T14:30:00Z","v":7336,"vw":300.079681},{"c":299.859,"h":299.86,"l":299.25,"n":93,"o":299.49,"t":"2026-09-22T14:45:00Z","v":7250,"vw":299.539341},{"c":299.96,"h":300,"l":299.7901,"n":183,"o":299.8274,"t":"2026-09-22T15:00:00Z","v":7497,"vw":299.896527},{"c":299.87,"h":300.1,"l":299.87,"n":55,"o":300.0501,"t":"2026-09-22T15:15:00Z","v":1782,"vw":300.050101},{"c":299.71,"h":300.035,"l":299.655,"n":80,"o":299.94,"t":"2026-09-22T15:30:00Z","v":3980,"vw":299.773731},{"c":299.86,"h":300,"l":299.83,"n":39,"o":300,"t":"2026-09-22T15:45:00Z","v":2143,"vw":299.868172},{"c":300.165,"h":300.23,"l":299.865,"n":168,"o":299.93,"t":"2026-09-22T16:00:00Z","v":9342,"vw":299.9786},{"c":299.91,"h":300.135,"l":299.86,"n":72,"o":300.135,"t":"2026-09-22T16:15:00Z","v":2791,"vw":300.01706},{"c":300.495,"h":300.5,"l":300.0282,"n":287,"o":300.0282,"t":"2026-09-22T16:30:00Z","v":31230,"vw":300.305556},{"c":300.78,"h":300.86,"l":300.495,"n":367,"o":300.5,"t":"2026-09-22T16:45:00Z","v":34594,"vw":300.6994},{"c":300.73,"h":300.86,"l":300.704,"n":147,"o":300.704,"t":"2026-09-22T17:00:00Z","v":7833,"vw":300.760755},{"c":300.7,"h":300.795,"l":300.5647,"n":190,"o":300.75,"t":"2026-09-22T17:15:00Z","v":16078,"vw":300.618287},{"c":300.7401,"h":300.79,"l":300.55,"n":154,"o":300.755,"t":"2026-09-22T17:30:00Z","v":6452,"vw":300.689825},{"c":300.91,"h":301.08,"l":300.7,"n":1562,"o":300.78,"t":"2026-09-22T17:45:00Z","v":17942,"vw":300.869328},{"c":301.0704,"h":301.11,"l":300.73,"n":142,"o":300.94,"t":"2026-09-22T18:00:00Z","v":4381,"vw":300.928919},{"c":301.35,"h":301.42,"l":301.15,"n":135,"o":301.15,"t":"2026-09-22T18:15:00Z","v":4038,"vw":301.255995},{"c":301.335,"h":301.34,"l":301.1,"n":202,"o":301.3251,"t":"2026-09-22T18:30:00Z","v":16873,"vw":301.238342},{"c":301.01,"h":301.34,"l":301.01,"n":148,"o":301.34,"t":"2026-09-22T18:45:00Z","v":3800,"vw":301.158554},{"c":301.41,"h":301.455,"l":301.1,"n":134,"o":301.1,"t":"2026-09-22T19:00:00Z","v":5606,"vw":301.279833},{"c":301.53,"h":301.6,"l":301.3,"n":334,"o":301.38,"t":"2026-09-22T19:15:00Z","v":15953,"vw":301.435333},{"c":301.49,"h":301.69,"l":301.4001,"n":331,"o":301.57,"t":"2026-09-22T19:30:00Z","v":11615,"vw":301.585079},{"c":301.53,"h":301.885,"l":301.41,"n":573,"o":301.6,"t":"2026-09-22T19:45:00Z","v":20933,"vw":301.567849},{"c":301.5015,"h":301.52,"l":301.5015,"n":12,"o":301.52,"t":"2026-09-22T20:00:00Z","v":3150,"vw":301.519082},{"c":302,"h":302,"l":302,"n":1,"o":302,"t":"2026-09-22T23:15:00Z","v":550,"vw":302},{"c":301.2745,"h":301.2745,"l":301.2745,"n":1,"o":301.2745,"t":"2026-09-22T23:30:00Z","v":350,"vw":301.2745},{"c":300.83,"h":302.15,"l":300.81,"n":696,"o":301.77,"t":"2026-09-23T13:30:00Z","v":30941,"vw":301.735109},{"c":300.525,"h":300.83,"l":300.07,"n":200,"o":300.791,"t":"2026-09-23T13:45:00Z","v":5608,"vw":300.526892},{"c":298.83,"h":300.64,"l":298.83,"n":348,"o":300.54,"t":"2026-09-23T14:00:00Z","v":10275,"vw":299.694661},{"c":298.0775,"h":298.92,"l":297.83,"n":306,"o":298.92,"t":"2026-09-23T14:15:00Z","v":9161,"vw":298.245991},{"c":298.77,"h":298.79,"l":298.121,"n":187,"o":298.121,"t":"2026-09-23T14:30:00Z","v":5361,"vw":298.467258},{"c":300.185,"h":300.3,"l":298.92,"n":453,"o":298.92,"t":"2026-09-23T14:45:00Z","v":25816,"vw":299.704296},{"c":300,"h":300.24,"l":299.95,"n":95,"o":300.09,"t":"2026-09-23T15:00:00Z","v":3045,"vw":300.138238},{"c":300.04,"h":300.1,"l":299.675,"n":42,"o":299.7,"t":"2026-09-23T15:15:00Z","v":1253,"vw":299.971785},{"c":299.75,"h":299.83,"l":299.5,"n":118,"o":299.735,"t":"2026-09-23T15:30:00Z","v":3227,"vw":299.641569},{"c":299.55,"h":299.58,"l":299.34,"n":103,"o":299.5201,"t":"2026-09-23T15:45:00Z","v":3732,"vw":299.445744},{"c":299.38,"h":299.53,"l":299.31,"n":97,"o":299.31,"t":"2026-09-23T16:00:00Z","v":4179,"vw":299.469871},{"c":299.225,"h":299.5,"l":299.225,"n":49,"o":299.5,"t":"2026-09-23T16:15:00Z","v":1013,"vw":299.343838},{"c":298.91,"h":299.4,"l":298.91,"n":85,"o":299.365,"t":"2026-09-23T16:30:00Z","v":3520,"vw":299.105829},{"c":298.965,"h":299.13,"l":298.635,"n":155,"o":298.81,"t":"2026-09-23T16:45:00Z","v":4165,"vw":298.83995},{"c":298.74,"h":299.25,"l":298.58,"n":231,"o":298.9667,"t":"2026-09-23T17:00:00Z","v":8200,"vw":298.819931},{"c":299.035,"h":299.32,"l":298.885,"n":93,"o":298.885,"t":"2026-09-23T17:15:00Z","v":3865,"vw":299.08178},{"c":299.26,"h":299.26,"l":298.85,"n":183,"o":298.85,"t":"2026-09-23T17:30:00Z","v":11604,"vw":299.083668},{"c":299.9,"h":299.9,"l":299.65,"n":1323,"o":299.65,"t":"2026-09-23T17:45:00Z","v":5746,"vw":299.719527},{"c":299.58,"h":299.68,"l":299.56,"n":21,"o":299.56,"t":"2026-09-23T18:00:00Z","v":715,"vw":299.617622},{"c":299.85,"h":299.9099,"l":299.61,"n":97,"o":299.61,"t":"2026-09-23T18:15:00Z","v":3598,"vw":299.789717},{"c":299.69,"h":299.77,"l":299.61,"n":36,"o":299.77,"t":"2026-09-23T18:30:00Z","v":1670,"vw":299.685868},{"c":299.92,"h":299.92,"l":299.7,"n":52,"o":299.73,"t":"2026-09-23T18:45:00Z","v":1724,"vw":299.795939},{"c":299.68,"h":300,"l":299.64,"n":151,"o":299.845,"t":"2026-09-23T19:00:00Z","v":4677,"vw":299.805787},{"c":299.57,"h":299.67,"l":299.495,"n":94,"o":299.51,"t":"2026-09-23T19:15:00Z","v":4217,"vw":299.539088},{"c":299.6497,"h":299.895,"l":299.61,"n":123,"o":299.61,"t":"2026-09-23T19:30:00Z","v":4106,"vw":299.773643},{"c":300.05,"h":300.09,"l":299.22,"n":496,"o":299.6301,"t":"2026-09-23T19:45:00Z","v":29931,"vw":299.641916},{"c":299.87,"h":299.87,"l":299.87,"n":8,"o":299.87,"t":"2026-09-23T20:00:00Z","v":2148,"vw":299.87},{"c":300.5,"h":300.5,"l":300.5,"n":1,"o":300.5,"t":"2026-09-23T22:45:00Z","v":100,"vw":300.5},{"c":296.43,"h":296.43,"l":296.43,"n":1,"o":296.43,"t":"2026-09-24T11:45:00Z","v":498,"vw":296.43},{"c":296.43,"h":296.43,"l":296.43,"n":7,"o":296.43,"t":"2026-09-24T12:00:00Z","v":941,"vw":296.43},{"c":296.615,"h":296.655,"l":295.84,"n":526,"o":296.34,"t":"2026-09-24T13:30:00Z","v":12630,"vw":296.352117},{"c":296.58,"h":297.04,"l":296.22,"n":274,"o":296.905,"t":"2026-09-24T13:45:00Z","v":9796,"vw":296.660973},{"c":296.81,"h":297.1,"l":296.68,"n":519,"o":296.73,"t":"2026-09-24T14:00:00Z","v":21043,"vw":296.766415},{"c":297.195,"h":297.195,"l":296.67,"n":153,"o":296.67,"t":"2026-09-24T14:15:00Z","v":5671,"vw":296.78567},{"c":297.12,"h":297.24,"l":296.91,"n":180,"o":297.12,"t":"2026-09-24T14:30:00Z","v":4813,"vw":297.051399},{"c":296.36,"h":297.12,"l":296.335,"n":169,"o":296.99,"t":"2026-09-24T14:45:00Z","v":5809,"vw":296.811462},{"c":296.17,"h":296.73,"l":296.17,"n":355,"o":296.4799,"t":"2026-09-24T15:00:00Z","v":15116,"vw":296.445113},{"c":296.32,"h":296.51,"l":296.23,"n":75,"o":296.5,"t":"2026-09-24T15:15:00Z","v":1902,"vw":296.415268},{"c":296.4,"h":296.58,"l":296.3734,"n":206,"o":296.4474,"t":"2026-09-24T15:30:00Z","v":8819,"vw":296.506678},{"c":296.875,"h":296.9921,"l":296.36,"n":200,"o":296.37,"t":"2026-09-24T15:45:00Z","v":8735,"vw":296.801033},{"c":296.93,"h":296.93,"l":296.46,"n":72,"o":296.5675,"t":"2026-09-24T16:00:00Z","v":4097,"vw":296.619982},{"c":298.24,"h":298.55,"l":297.12,"n":498,"o":297.24,"t":"2026-09-24T16:15:00Z","v":30459,"vw":298.139729},{"c":298.79,"h":299.435,"l":297.98,"n":126,"o":298.01,"t":"2026-09-24T16:30:00Z","v":14604,"vw":298.680976},{"c":299.275,"h":299.275,"l":298.75,"n":99,"o":298.82,"t":"2026-09-24T16:45:00Z","v":3593,"vw":298.97379},{"c":299.175,"h":299.4,"l":298.975,"n":254,"o":299.21,"t":"2026-09-24T17:00:00Z","v":10524,"vw":299.198341},{"c":298.5301,"h":299.11,"l":298.38,"n":99,"o":298.99,"t":"2026-09-24T17:15:00Z","v":4029,"vw":298.736706},{"c":298.04,"h":298.86,"l":298.04,"n":70,"o":298.805,"t":"2026-09-24T17:30:00Z","v":3104,"vw":298.665767},{"c":298.195,"h":298.195,"l":297.98,"n":91,"o":298.135,"t":"2026-09-24T17:45:00Z","v":2085,"vw":298.114227},{"c":297.945,"h":297.945,"l":297.35,"n":87,"o":297.7837,"t":"2026-09-24T18:00:00Z","v":7214,"vw":297.624659},{"c":298.52,"h":298.565,"l":298.12,"n":149,"o":298.2133,"t":"2026-09-24T18:15:00Z","v":5294,"vw":298.344224},{"c":298.38,"h":298.9,"l":298.3,"n":96,"o":298.475,"t":"2026-09-24T18:30:00Z","v":6667,"vw":298.566176},{"c":299.2199,"h":299.2199,"l":298.98,"n":38,"o":299,"t":"2026-09-24T18:45:00Z","v":977,"vw":299.080715},{"c":298.705,"h":299.1,"l":298.658,"n":185,"o":299.1,"t":"2026-09-24T19:00:00Z","v":6493,"vw":298.921354},{"c":298.941,"h":299.01,"l":298.81,"n":108,"o":298.81,"t":"2026-09-24T19:15:00Z","v":5418,"vw":298.914854},{"c":298.64,"h":298.97,"l":298.64,"n":109,"o":298.7031,"t":"2026-09-24T19:30:00Z","v":11783,"vw":298.793367},{"c":298.71,"h":299.17,"l":298.52,"n":458,"o":298.72,"t":"2026-09-24T19:45:00Z","v":20958,"vw":298.844802},{"c":298.85,"h":298.85,"l":298.85,"n":9,"o":298.85,"t":"2026-09-24T20:00:00Z","v":715,"vw":298.85},{"c":298.13,"h":298.13,"l":298.13,"n":3,"o":298.13,"t":"2026-09-24T20:15:00Z","v":334,"vw":298.13},{"c":299.87,"h":299.87,"l":299.87,"n":1,"o":299.87,"t":"2026-09-24T21:00:00Z","v":102,"vw":299.87},{"c":298.9,"h":298.9,"l":298.87,"n":8,"o":298.87,"t":"2026-09-25T08:30:00Z","v":3322,"vw":298.88536},{"c":300.52,"h":300.52,"l":298.87,"n":18,"o":298.87,"t":"2026-09-25T08:45:00Z","v":4319,"vw":300.143951},{"c":300.7,"h":300.7,"l":300.7,"n":5,"o":300.7,"t":"2026-09-25T09:00:00Z","v":997,"vw":300.7},{"c":300.72,"h":300.72,"l":300.32,"n":63,"o":300.72,"t":"2026-09-25T10:45:00Z","v":3273,"vw":300.573306},{"c":301.08,"h":301.08,"l":300.5,"n":7,"o":300.5,"t":"2026-09-25T11:00:00Z","v":664,"vw":300.751005},{"c":301.05,"h":301.05,"l":301.05,"n":1,"o":301.05,"t":"2026-09-25T12:15:00Z","v":100,"vw":301.05},{"c":301.675,"h":301.735,"l":299.27,"n":526,"o":300.04,"t":"2026-09-25T13:30:00Z","v":20272,"vw":300.786359},{"c":301.63,"h":301.815,"l":301.39,"n":178,"o":301.64,"t":"2026-09-25T13:45:00Z","v":6630,"vw":301.613655},{"c":300,"h":301.5,"l":299.97,"n":212,"o":301.5,"t":"2026-09-25T14:00:00Z","v":7180,"vw":300.538857},{"c":300.045,"h":300.5,"l":299.44,"n":179,"o":299.48,"t":"2026-09-25T14:15:00Z","v":5089,"vw":299.900254},{"c":300.1599,"h":300.39,"l":299.92,"n":240,"o":299.92,"t":"2026-09-25T14:30:00Z","v":4706,"vw":300.115741},{"c":300.981,"h":301.005,"l":300.09,"n":121,"o":300.09,"t":"2026-09-25T14:45:00Z","v":5938,"vw":300.64824},{"c":300.84,"h":301.345,"l":300.84,"n":197,"o":300.98,"t":"2026-09-25T15:00:00Z","v":5579,"vw":301.12633},{"c":300.87,"h":301.29,"l":300.82,"n":192,"o":300.9599,"t":"2026-09-25T15:15:00Z","v":8233,"vw":301.006005},{"c":300.46,"h":301.35,"l":300.2,"n":240,"o":300.95,"t":"2026-09-25T15:30:00Z","v":8812,"vw":300.98994},{"c":300.6931,"h":300.6931,"l":299.985,"n":99,"o":300.11,"t":"2026-09-25T15:45:00Z","v":3272,"vw":300.206453},{"c":301.895,"h":302.12,"l":301.5,"n":266,"o":301.5,"t":"2026-09-25T16:00:00Z","v":11023,"vw":301.851215},{"c":302.0299,"h":302.0299,"l":301.04,"n":162,"o":301.99,"t":"2026-09-25T16:15:00Z","v":9740,"vw":301.529881},{"c":301.6964,"h":302.06,"l":301.48,"n":287,"o":302.0003,"t":"2026-09-25T16:30:00Z","v":18709,"vw":301.796396},{"c":301.48,"h":301.85,"l":301.405,"n":102,"o":301.76,"t":"2026-09-25T16:45:00Z","v":4478,"vw":301.652206},{"c":301.915,"h":301.915,"l":301.5,"n":165,"o":301.54,"t":"2026-09-25T17:00:00Z","v":5619,"vw":301.646109},{"c":301.835,"h":302.0399,"l":301.77,"n":80,"o":302,"t":"2026-09-25T17:15:00Z","v":3613,"vw":301.893201},{"c":301.74,"h":301.74,"l":301.515,"n":136,"o":301.6961,"t":"2026-09-25T17:30:00Z","v":3720,"vw":301.644665},{"c":301.7,"h":301.7693,"l":301.5581,"n":102,"o":301.72,"t":"2026-09-25T17:45:00Z","v":3984,"vw":301.689859},{"c":301.87,"h":301.87,"l":301.63,"n":93,"o":301.7,"t":"2026-09-25T18:00:00Z","v":3327,"vw":301.738455},{"c":301.51,"h":301.91,"l":301.49,"n":272,"o":301.8401,"t":"2026-09-25T18:15:00Z","v":13549,"vw":301.709242},{"c":301.3903,"h":301.6001,"l":301.28,"n":47,"o":301.6001,"t":"2026-09-25T18:30:00Z","v":3047,"vw":301.544933},{"c":301.14,"h":301.49,"l":301.14,"n":131,"o":301.42,"t":"2026-09-25T18:45:00Z","v":3844,"vw":301.292467},{"c":301.3799,"h":301.3799,"l":301.08,"n":125,"o":301.25,"t":"2026-09-25T19:00:00Z","v":5887,"vw":301.218615},{"c":300.86,"h":301.32,"l":300.86,"n":114,"o":301.32,"t":"2026-09-25T19:15:00Z","v":6670,"vw":301.18147},{"c":301.01,"h":301.01,"l":300.65,"n":97,"o":300.81,"t":"2026-09-25T19:30:00Z","v":4003,"vw":300.842914},{"c":301.13,"h":301.57,"l":301.13,"n":282,"o":301.13,"t":"2026-09-25T19:45:00Z","v":10269,"vw":301.357438},{"c":301.22,"h":301.22,"l":301.22,"n":11,"o":301.22,"t":"2026-09-25T20:00:00Z","v":1188,"vw":301.22},{"c":299,"h":299.01,"l":299,"n":6,"o":299.01,"t":"2026-09-28T08:30:00Z","v":400,"vw":299.004962},{"c":299.1038,"h":300.77,"l":299.1038,"n":710,"o":299.58,"t":"2026-09-28T13:30:00Z","v":24874,"vw":299.673128},{"c":299.77,"h":299.8,"l":299,"n":293,"o":299.2375,"t":"2026-09-28T13:45:00Z","v":9493,"vw":299.46511},{"c":298.62,"h":300,"l":298.55,"n":175,"o":299.82,"t":"2026-09-28T14:00:00Z","v":3169,"vw":299.233623},{"c":298.805,"h":299.09,"l":298.53,"n":282,"o":298.53,"t":"2026-09-28T14:15:00Z","v":2358,"vw":298.939438},{"c":297.3475,"h":298.585,"l":297.3475,"n":410,"o":298.53,"t":"2026-09-28T14:30:00Z","v":9886,"vw":297.994221},{"c":296.87,"h":296.87,"l":296.21,"n":305,"o":296.82,"t":"2026-09-28T14:45:00Z","v":7782,"vw":296.502514},{"c":297.9399,"h":297.9399,"l":296.9,"n":119,"o":296.9,"t":"2026-09-28T15:00:00Z","v":3050,"vw":297.234359},{"c":298.03,"h":298.03,"l":297.5,"n":153,"o":297.76,"t":"2026-09-28T15:15:00Z","v":5456,"vw":297.691819},{"c":298.16,"h":298.295,"l":297.8707,"n":86,"o":298.03,"t":"2026-09-28T15:30:00Z","v":2408,"vw":298.114406},{"c":298.52,"h":298.52,"l":297.75,"n":70,"o":297.825,"t":"2026-09-28T15:45:00Z","v":4256,"vw":297.881535},{"c":298.5358,"h":298.5358,"l":298.4299,"n":84,"o":298.4299,"t":"2026-09-28T16:00:00Z","v":1700,"vw":298.470141},{"c":300.59,"h":300.69,"l":298.615,"n":334,"o":298.615,"t":"2026-09-28T16:15:00Z","v":11534,"vw":299.608061},{"c":299.45,"h":300.08,"l":299.425,"n":108,"o":299.81,"t":"2026-09-28T16:30:00Z","v":3857,"vw":299.778661},{"c":299.365,"h":299.685,"l":299.365,"n":52,"o":299.685,"t":"2026-09-28T16:45:00Z","v":1482,"vw":299.4661},{"c":300.12,"h":300.1399,"l":298.91,"n":280,"o":299.08,"t":"2026-09-28T17:00:00Z","v":10229,"vw":299.369976},{"c":299.37,"h":300.16,"l":299.325,"n":114,"o":300.16,"t":"2026-09-28T17:15:00Z","v":3182,"vw":299.727435},{"c":299.38,"h":299.715,"l":299.38,"n":101,"o":299.64,"t":"2026-09-28T17:30:00Z","v":7298,"vw":299.503381},{"c":299.3206,"h":299.49,"l":299.3,"n":2150,"o":299.34,"t":"2026-09-28T17:45:00Z","v":6098,"vw":299.344497},{"c":299.55,"h":299.6099,"l":299.09,"n":127,"o":299.375,"t":"2026-09-28T18:00:00Z","v":4295,"vw":299.400943},{"c":299.315,"h":299.6042,"l":299.275,"n":62,"o":299.6,"t":"2026-09-28T18:15:00Z","v":2012,"vw":299.448733},{"c":299.08,"h":299.37,"l":299.055,"n":144,"o":299.33,"t":"2026-09-28T18:30:00Z","v":6262,"vw":299.300694},{"c":299.645,"h":299.69,"l":299.3299,"n":73,"o":299.3299,"t":"2026-09-28T18:45:00Z","v":5025,"vw":299.524656},{"c":299.06,"h":299.5,"l":299.06,"n":158,"o":299.4,"t":"2026-09-28T19:00:00Z","v":4972,"vw":299.399471},{"c":299.1599,"h":299.25,"l":299.01,"n":154,"o":299.11,"t":"2026-09-28T19:15:00Z","v":7835,"vw":299.115492},{"c":298.55,"h":299.085,"l":298.31,"n":184,"o":299.03,"t":"2026-09-28T19:30:00Z","v":66095,"vw":298.383953},{"c":298.6,"h":298.75,"l":298.38,"n":440,"o":298.55,"t":"2026-09-28T19:45:00Z","v":73892,"vw":298.659999},{"c":298.6,"h":298.6,"l":298.6,"n":11,"o":298.6,"t":"2026-09-28T20:00:00Z","v":1346,"vw":298.6},{"c":298.04,"h":298.04,"l":298.04,"n":1,"o":298.04,"t":"2026-09-29T12:30:00Z","v":100,"vw":298.04},{"c":298.55,"h":300.63,"l":298.3,"n":473,"o":300.63,"t":"2026-09-29T13:30:00Z","v":22404,"vw":299.837608},{"c":299.345,"h":299.505,"l":298.605,"n":156,"o":298.79,"t":"2026-09-29T13:45:00Z","v":5848,"vw":299.137993},{"c":299.14,"h":299.4304,"l":298.96,"n":178,"o":299.4304,"t":"2026-09-29T14:00:00Z","v":11983,"vw":299.137753},{"c":300.0099,"h":300.24,"l":298.88,"n":227,"o":298.88,"t":"2026-09-29T14:15:00Z","v":11591,"vw":299.770166},{"c":300.2,"h":300.455,"l":300.19,"n":184,"o":300.2,"t":"2026-09-29T14:30:00Z","v":3075,"vw":300.266282},{"c":300.09,"h":300.305,"l":299.705,"n":130,"o":300,"t":"2026-09-29T14:45:00Z","v":5799,"vw":300.031282},{"c":299.3,"h":299.909,"l":299.3,"n":84,"o":299.909,"t":"2026-09-29T15:00:00Z","v":3197,"vw":299.527037},{"c":298.55,"h":299.685,"l":298.5,"n":91,"o":299.685,"t":"2026-09-29T15:15:00Z","v":5736,"vw":298.86368},{"c":299.045,"h":299.135,"l":298.55,"n":201,"o":298.7,"t":"2026-09-29T15:30:00Z","v":5050,"vw":298.887934},{"c":298.91,"h":299.385,"l":298.72,"n":175,"o":298.97,"t":"2026-09-29T15:45:00Z","v":6472,"vw":298.985693},{"c":298.835,"h":298.835,"l":298.5,"n":50,"o":298.615,"t":"2026-09-29T16:00:00Z","v":3344,"vw":298.608296},{"c":298.74,"h":298.74,"l":298.475,"n":300,"o":298.55,"t":"2026-09-29T16:15:00Z","v":12732,"vw":298.545035},{"c":298,"h":298.635,"l":298,"n":155,"o":298.57,"t":"2026-09-29T16:30:00Z","v":4165,"vw":298.275617},{"c":298.07,"h":298.48,"l":297.93,"n":117,"o":297.93,"t":"2026-09-29T16:45:00Z","v":6116,"vw":298.248694},{"c":297.8302,"h":298.0583,"l":297.78,"n":90,"o":298.0583,"t":"2026-09-29T17:00:00Z","v":6806,"vw":298.002829},{"c":298.05,"h":298.0563,"l":297.8418,"n":58,"o":297.8418,"t":"2026-09-29T17:15:00Z","v":2217,"vw":297.942509},{"c":297.84,"h":298.17,"l":297.84,"n":234,"o":297.92,"t":"2026-09-29T17:30:00Z","v":10407,"vw":297.960095},{"c":297.39,"h":298.01,"l":297.39,"n":58,"o":298,"t":"2026-09-29T17:45:00Z","v":2134,"vw":297.809491},{"c":297.76,"h":298.055,"l":297.56,"n":216,"o":297.56,"t":"2026-09-29T18:00:00Z","v":8611,"vw":297.795877},{"c":298.295,"h":298.3,"l":297.97,"n":137,"o":298.09,"t":"2026-09-29T18:15:00Z","v":8542,"vw":298.162376},{"c":298.505,"h":298.505,"l":297.96,"n":89,"o":298.13,"t":"2026-09-29T18:30:00Z","v":4060,"vw":298.090893},{"c":298.46,"h":298.57,"l":298.37,"n":110,"o":298.51,"t":"2026-09-29T18:45:00Z","v":3463,"vw":298.494842},{"c":298.27,"h":298.525,"l":298.2601,"n":85,"o":298.5113,"t":"2026-09-29T19:00:00Z","v":3562,"vw":298.431083},{"c":298.46,"h":298.6,"l":298.35,"n":90,"o":298.35,"t":"2026-09-29T19:15:00Z","v":4312,"vw":298.492574},{"c":297.96,"h":298.44,"l":297.96,"n":143,"o":298.3279,"t":"2026-09-29T19:30:00Z","v":7567,"vw":298.196125},{"c":298,"h":298.3,"l":297.75,"n":427,"o":297.9,"t":"2026-09-29T19:45:00Z","v":16466,"vw":298.005657},{"c":298.08,"h":298.08,"l":298.08,"n":10,"o":298.08,"t":"2026-09-29T20:00:00Z","v":6748,"vw":298.08},{"c":298.5,"h":298.5,"l":298.5,"n":6,"o":298.5,"t":"2026-09-29T22:00:00Z","v":267,"vw":298.5},{"c":300.9,"h":301.06,"l":299.5,"n":444,"o":299.7,"t":"2026-09-30T13:30:00Z","v":49296,"vw":300.532678},{"c":301.17,"h":301.17,"l":300.35,"n":179,"o":300.78,"t":"2026-09-30T13:45:00Z","v":4328,"vw":300.875537},{"c":301.1,"h":302,"l":301.015,"n":247,"o":301.445,"t":"2026-09-30T14:00:00Z","v":6434,"vw":301.687902},{"c":301.3312,"h":301.68,"l":301.245,"n":113,"o":301.245,"t":"2026-09-30T14:15:00Z","v":5042,"vw":301.446025},{"c":301.5997,"h":301.5997,"l":301.06,"n":290,"o":301.4,"t":"2026-09-30T14:30:00Z","v":6720,"vw":301.308536},{"c":302.07,"h":302.17,"l":301.4429,"n":162,"o":301.4429,"t":"2026-09-30T14:45:00Z","v":6294,"vw":301.878536},{"c":301.64,"h":302,"l":301.64,"n":155,"o":301.9,"t":"2026-09-30T15:00:00Z","v":15658,"vw":301.868303},{"c":301.825,"h":301.825,"l":301.5,"n":144,"o":301.58,"t":"2026-09-30T15:15:00Z","v":5337,"vw":301.684068},{"c":301.88,"h":302.08,"l":301.72,"n":90,"o":302,"t":"2026-09-30T15:30:00Z","v":3882,"vw":301.984186},{"c":301.96,"h":301.965,"l":301.7699,"n":58,"o":301.7699,"t":"2026-09-30T15:45:00Z","v":908,"vw":301.894908},{"c":301.82,"h":301.98,"l":301.7101,"n":138,"o":301.93,"t":"2026-09-30T16:00:00Z","v":4509,"vw":301.849929},{"c":301.63,"h":301.83,"l":301.46,"n":66,"o":301.83,"t":"2026-09-30T16:15:00Z","v":7083,"vw":301.537231},{"c":301.56,"h":301.56,"l":301.1141,"n":68,"o":301.4085,"t":"2026-09-30T16:30:00Z","v":9674,"vw":301.157987},{"c":301.295,"h":301.33,"l":301.295,"n":21,"o":301.33,"t":"2026-09-30T16:45:00Z","v":549,"vw":301.312553},{"c":301.1741,"h":301.51,"l":301.17,"n":118,"o":301.5088,"t":"2026-09-30T17:00:00Z","v":9664,"vw":301.323404},{"c":300.5984,"h":301.02,"l":300.5984,"n":151,"o":301,"t":"2026-09-30T17:15:00Z","v":5636,"vw":300.885176},{"c":301.1007,"h":301.215,"l":300.86,"n":128,"o":300.86,"t":"2026-09-30T17:30:00Z","v":9459,"vw":300.986058},{"c":301.58,"h":301.72,"l":301.2,"n":1430,"o":301.2126,"t":"2026-09-30T17:45:00Z","v":5896,"vw":301.529758},{"c":301.725,"h":301.725,"l":301.45,"n":50,"o":301.45,"t":"2026-09-30T18:00:00Z","v":1236,"vw":301.632259},{"c":301.475,"h":301.735,"l":301.475,"n":64,"o":301.7,"t":"2026-09-30T18:15:00Z","v":21266,"vw":301.675589},{"c":301.7072,"h":301.75,"l":301.365,"n":52,"o":301.71,"t":"2026-09-30T18:30:00Z","v":3459,"vw":301.455709},{"c":301.6,"h":301.6032,"l":301.3,"n":76,"o":301.57,"t":"2026-09-30T18:45:00Z","v":2194,"vw":301.475638},{"c":301.8384,"h":302,"l":301.53,"n":138,"o":301.53,"t":"2026-09-30T19:00:00Z","v":7681,"vw":301.836803},{"c":301.535,"h":301.833,"l":301.48,"n":118,"o":301.833,"t":"2026-09-30T19:15:00Z","v":3723,"vw":301.63526},{"c":301.61,"h":301.765,"l":301.4217,"n":203,"o":301.65,"t":"2026-09-30T19:30:00Z","v":10759,"vw":301.643706},{"c":299.94,"h":301.6052,"l":299.93,"n":757,"o":301.53,"t":"2026-09-30T19:45:00Z","v":43135,"vw":300.604287},{"c":300.06,"h":300.06,"l":300.06,"n":9,"o":300.06,"t":"2026-09-30T20:00:00Z","v":1785,"vw":300.06},{"c":300.09,"h":300.09,"l":300.08,"n":8,"o":300.08,"t":"2026-10-01T08:00:00Z","v":4400,"vw":300.086175},{"c":300.7,"h":300.7,"l":300.6,"n":26,"o":300.6,"t":"2026-10-01T08:15:00Z","v":4532,"vw":300.632425},{"c":302.9973,"h":302.9973,"l":301.84,"n":93,"o":302.05,"t":"2026-10-01T11:45:00Z","v":7224,"vw":302.583816},{"c":301.67,"h":302.4,"l":301,"n":571,"o":301.61,"t":"2026-10-01T13:30:00Z","v":17670,"vw":301.692612},{"c":301.71,"h":302.16,"l":301.4199,"n":186,"o":302.16,"t":"2026-10-01T13:45:00Z","v":9293,"vw":301.798483},{"c":301.069,"h":301.5,"l":300.265,"n":255,"o":301.5,"t":"2026-10-01T14:00:00Z","v":9060,"vw":300.795609},{"c":300.785,"h":301.0217,"l":300.465,"n":158,"o":300.9,"t":"2026-10-01T14:15:00Z","v":3002,"vw":300.836246},{"c":301.4199,"h":301.59,"l":300.9551,"n":215,"o":300.9551,"t":"2026-10-01T14:30:00Z","v":5981,"vw":301.318603},{"c":300.46,"h":301.6899,"l":300.46,"n":159,"o":301.42,"t":"2026-10-01T14:45:00Z","v":5766,"vw":301.134476},{"c":300.02,"h":300.46,"l":299.605,"n":269,"o":300.46,"t":"2026-10-01T15:00:00Z","v":5775,"vw":300.124233},{"c":301.155,"h":301.225,"l":300.655,"n":165,"o":300.775,"t":"2026-10-01T15:15:00Z","v":8536,"vw":300.955659},{"c":299.8276,"h":300.735,"l":299.8,"n":118,"o":300.735,"t":"2026-10-01T15:30:00Z","v":3877,"vw":300.232052},{"c":300.38,"h":300.58,"l":299.87,"n":212,"o":300.06,"t":"2026-10-01T15:45:00Z","v":7607,"vw":300.381604},{"c":300.64,"h":300.91,"l":300.64,"n":53,"o":300.79,"t":"2026-10-01T16:00:00Z","v":2616,"vw":300.741983},{"c":301.2,"h":301.23,"l":300.805,"n":81,"o":300.805,"t":"2026-10-01T16:15:00Z","v":3677,"vw":300.968951},{"c":301.31,"h":301.635,"l":301.135,"n":108,"o":301.135,"t":"2026-10-01T16:30:00Z","v":5175,"vw":301.48328},{"c":300.74,"h":301.55,"l":300.67,"n":254,"o":301.405,"t":"2026-10-01T16:45:00Z","v":11677,"vw":300.939148},{"c":301.7289,"h":301.89,"l":300.9,"n":151,"o":300.9,"t":"2026-10-01T17:00:00Z","v":5115,"vw":301.501054},{"c":303.12,"h":303.12,"l":301.77,"n":299,"o":301.77,"t":"2026-10-01T17:15:00Z","v":10299,"vw":302.403773},{"c":303.52,"h":303.77,"l":303.11,"n":403,"o":303.19,"t":"2026-10-01T17:30:00Z","v":24866,"vw":303.443053},{"c":302.94,"h":304.1499,"l":302.94,"n":949,"o":303.808,"t":"2026-10-01T17:45:00Z","v":16666,"vw":303.57556},{"c":302.65,"h":302.94,"l":302.081,"n":218,"o":302.7432,"t":"2026-10-01T18:00:00Z","v":23786,"vw":302.486952},{"c":303.18,"h":303.23,"l":302.44,"n":391,"o":302.6,"t":"2026-10-01T18:15:00Z","v":18669,"vw":302.812082},{"c":303.575,"h":303.74,"l":303.03,"n":151,"o":303.17,"t":"2026-10-01T18:30:00Z","v":27377,"vw":303.678991},{"c":303.85,"h":303.85,"l":303.5547,"n":183,"o":303.5547,"t":"2026-10-01T18:45:00Z","v":4600,"vw":303.688228},{"c":303.46,"h":303.885,"l":303.38,"n":142,"o":303.885,"t":"2026-10-01T19:00:00Z","v":5770,"vw":303.537999},{"c":303.59,"h":303.59,"l":303.24,"n":148,"o":303.31,"t":"2026-10-01T19:15:00Z","v":4453,"vw":303.429668},{"c":303.54,"h":303.685,"l":303.295,"n":243,"o":303.56,"t":"2026-10-01T19:30:00Z","v":10059,"vw":303.511731},{"c":303.26,"h":303.93,"l":303.01,"n":1444,"o":303.47,"t":"2026-10-01T19:45:00Z","v":57976,"vw":303.563838},{"c":303.26,"h":303.26,"l":303.26,"n":12,"o":303.26,"t":"2026-10-01T20:00:00Z","v":3212,"vw":303.26},{"c":305.29,"h":305.3,"l":303.3,"n":17,"o":303.3,"t":"2026-10-02T08:00:00Z","v":6255,"vw":303.364608},{"c":305,"h":305,"l":305,"n":25,"o":305,"t":"2026-10-02T08:15:00Z","v":5961,"vw":305},{"c":305,"h":305,"l":305,"n":1,"o":305,"t":"2026-10-02T08:30:00Z","v":120,"vw":305},{"c":305.04,"h":305.04,"l":305.04,"n":3,"o":305.04,"t":"2026-10-02T10:00:00Z","v":144,"vw":305.04},{"c":306.24,"h":306.24,"l":306.24,"n":1,"o":306.24,"t":"2026-10-02T11:15:00Z","v":163,"vw":306.24},{"c":305.15,"h":305.15,"l":305.15,"n":9,"o":305.15,"t":"2026-10-02T12:00:00Z","v":428,"vw":305.15},{"c":307.7,"h":308.0224,"l":306.56,"n":671,"o":307.64,"t":"2026-10-02T13:30:00Z","v":19400,"vw":307.40648},{"c":307.67,"h":307.75,"l":307.2,"n":279,"o":307.59,"t":"2026-10-02T13:45:00Z","v":17351,"vw":307.436056},{"c":307.905,"h":308.37,"l":307.69,"n":427,"o":307.69,"t":"2026-10-02T14:00:00Z","v":23020,"vw":308.112505},{"c":308.59,"h":308.6845,"l":308.105,"n":225,"o":308.115,"t":"2026-10-02T14:15:00Z","v":5995,"vw":308.340788},{"c":308.16,"h":308.305,"l":307.98,"n":240,"o":308.305,"t":"2026-10-02T14:30:00Z","v":5649,"vw":308.218343},{"c":307.64,"h":308.175,"l":307.3501,"n":165,"o":308.0717,"t":"2026-10-02T14:45:00Z","v":5317,"vw":307.858056},{"c":306.25,"h":307.62,"l":306,"n":322,"o":307.545,"t":"2026-10-02T15:00:00Z","v":8844,"vw":306.868077},{"c":306.49,"h":306.49,"l":305.86,"n":151,"o":306.48,"t":"2026-10-02T15:15:00Z","v":6069,"vw":306.243502},{"c":306.61,"h":306.77,"l":306.25,"n":198,"o":306.2547,"t":"2026-10-02T15:30:00Z","v":5961,"vw":306.571298},{"c":306.75,"h":306.97,"l":306.485,"n":194,"o":306.69,"t":"2026-10-02T15:45:00Z","v":13874,"vw":306.779721},{"c":307.345,"h":307.345,"l":306.79,"n":313,"o":306.9425,"t":"2026-10-02T16:00:00Z","v":10613,"vw":307.118779},{"c":306.75,"h":307.4,"l":306.75,"n":135,"o":307.25,"t":"2026-10-02T16:15:00Z","v":4708,"vw":307.273473},{"c":306.54,"h":307.1018,"l":306.42,"n":86,"o":306.785,"t":"2026-10-02T16:30:00Z","v":4376,"vw":306.929415},{"c":306.6,"h":306.7,"l":306.41,"n":138,"o":306.62,"t":"2026-10-02T16:45:00Z","v":6626,"vw":306.539459},{"c":306.43,"h":306.915,"l":306.3,"n":141,"o":306.85,"t":"2026-10-02T17:00:00Z","v":4417,"vw":306.633989},{"c":305.85,"h":306.565,"l":305.85,"n":132,"o":306.3873,"t":"2026-10-02T17:15:00Z","v":5668,"vw":306.167996},{"c":305.87,"h":306.235,"l":305.87,"n":137,"o":306.13,"t":"2026-10-02T17:30:00Z","v":10748,"vw":306.151902},{"c":306.265,"h":306.3,"l":306.09,"n":1861,"o":306.09,"t":"2026-10-02T17:45:00Z","v":7788,"vw":306.195251},{"c":306.28,"h":306.35,"l":306.105,"n":128,"o":306.105,"t":"2026-10-02T18:00:00Z","v":3148,"vw":306.197509},{"c":306.21,"h":306.3,"l":306.06,"n":161,"o":306.3,"t":"2026-10-02T18:15:00Z","v":6466,"vw":306.183336},{"c":306.34,"h":306.34,"l":306.08,"n":142,"o":306.285,"t":"2026-10-02T18:30:00Z","v":7641,"vw":306.283564},{"c":306.34,"h":306.385,"l":306.305,"n":121,"o":306.305,"t":"2026-10-02T18:45:00Z","v":3212,"vw":306.338391},{"c":306.2,"h":306.44,"l":306.08,"n":204,"o":306.4208,"t":"2026-10-02T19:00:00Z","v":7208,"vw":306.242941},{"c":306.13,"h":306.24,"l":306.01,"n":332,"o":306.13,"t":"2026-10-02T19:15:00Z","v":21498,"vw":306.133552},{"c":306.37,"h":306.62,"l":306.13,"n":386,"o":306.13,"t":"2026-10-02T19:30:00Z","v":17898,"vw":306.353684},{"c":306.22,"h":306.56,"l":306.09,"n":809,"o":306.5,"t":"2026-10-02T19:45:00Z","v":26642,"vw":306.297686},{"c":306.3,"h":306.3,"l":306.3,"n":11,"o":306.3,"t":"2026-10-02T20:00:00Z","v":1952,"vw":306.3},{"c":306.46,"h":306.46,"l":306.46,"n":12,"o":306.46,"t":"2026-10-05T11:00:00Z","v":254,"vw":306.46},{"c":308.29,"h":308.5301,"l":306.9,"n":989,"o":307.2,"t":"2026-10-05T13:30:00Z","v":22736,"vw":307.599871},{"c":307.596,"h":308.42,"l":307.37,"n":266,"o":308.42,"t":"2026-10-05T13:45:00Z","v":10468,"vw":307.811622},{"c":307.61,"h":307.71,"l":307.105,"n":316,"o":307.3,"t":"2026-10-05T14:00:00Z","v":10808,"vw":307.384644},{"c":308.09,"h":308.14,"l":307.8476,"n":278,"o":307.91,"t":"2026-10-05T14:15:00Z","v":9385,"vw":308.031944},{"c":307.85,"h":307.95,"l":307.715,"n":353,"o":307.95,"t":"2026-10-05T14:30:00Z","v":5213,"vw":307.825323},{"c":308.14,"h":308.14,"l":307.78,"n":182,"o":307.78,"t":"2026-10-05T14:45:00Z","v":5034,"vw":307.974216},{"c":307.765,"h":308.07,"l":307.56,"n":303,"o":308.07,"t":"2026-10-05T15:00:00Z","v":14675,"vw":307.727772},{"c":307.595,"h":307.845,"l":307.595,"n":52,"o":307.845,"t":"2026-10-05T15:15:00Z","v":1491,"vw":307.720651},{"c":307.72,"h":307.8,"l":307.38,"n":387,"o":307.68,"t":"2026-10-05T15:30:00Z","v":16782,"vw":307.61571},{"c":307.9,"h":307.9,"l":307.53,"n":177,"o":307.61,"t":"2026-10-05T15:45:00Z","v":8327,"vw":307.718447},{"c":307.6727,"h":307.835,"l":307.665,"n":177,"o":307.835,"t":"2026-10-05T16:00:00Z","v":5035,"vw":307.72511},{"c":307.65,"h":307.7051,"l":307.415,"n":200,"o":307.515,"t":"2026-10-05T16:15:00Z","v":5769,"vw":307.575375},{"c":307.92,"h":307.95,"l":307.59,"n":291,"o":307.65,"t":"2026-10-05T16:30:00Z","v":12013,"vw":307.725678},{"c":307.772,"h":308.0091,"l":307.75,"n":182,"o":307.951,"t":"2026-10-05T16:45:00Z","v":5338,"vw":307.894273},{"c":307.69,"h":307.8,"l":307.69,"n":72,"o":307.8,"t":"2026-10-05T17:00:00Z","v":2308,"vw":307.762786},{"c":307.82,"h":307.86,"l":307.76,"n":164,"o":307.86,"t":"2026-10-05T17:15:00Z","v":5134,"vw":307.811621},{"c":307.9157,"h":307.9157,"l":307.73,"n":475,"o":307.7601,"t":"2026-10-05T17:30:00Z","v":14925,"vw":307.82243},{"c":307.965,"h":308.11,"l":307.96,"n":120,"o":308.11,"t":"2026-10-05T17:45:00Z","v":1874,"vw":308.004332},{"c":307.975,"h":308.04,"l":307.73,"n":350,"o":307.96,"t":"2026-10-05T18:00:00Z","v":18388,"vw":307.931621},{"c":308.33,"h":308.35,"l":308.05,"n":196,"o":308.05,"t":"2026-10-05T18:15:00Z","v":7786,"vw":308.160853},{"c":308.41,"h":308.41,"l":308.255,"n":258,"o":308.38,"t":"2026-10-05T18:30:00Z","v":8953,"vw":308.350593},{"c":308.6099,"h":308.6099,"l":308.27,"n":75,"o":308.3251,"t":"2026-10-05T18:45:00Z","v":1850,"vw":308.394662},{"c":308.94,"h":309,"l":308.56,"n":300,"o":308.56,"t":"2026-10-05T19:00:00Z","v":10750,"vw":308.78371},{"c":308.93,"h":309.0356,"l":308.89,"n":159,"o":308.89,"t":"2026-10-05T19:15:00Z","v":4227,"vw":308.953085},{"c":308.7299,"h":309.08,"l":308.715,"n":230,"o":308.94,"t":"2026-10-05T19:30:00Z","v":7118,"vw":308.820366},{"c":308.36,"h":308.69,"l":307.95,"n":762,"o":308.66,"t":"2026-10-05T19:45:00Z","v":24746,"vw":308.322994},{"c":308.44,"h":308.44,"l":308.44,"n":11,"o":308.44,"t":"2026-10-05T20:00:00Z","v":1944,"vw":308.44},{"c":308.23,"h":308.23,"l":308.23,"n":1,"o":308.23,"t":"2026-10-05T22:00:00Z","v":152,"vw":308.23},{"c":308.23,"h":308.23,"l":308.23,"n":1,"o":308.23,"t":"2026-10-05T23:00:00Z","v":810,"vw":308.23},{"c":310,"h":310,"l":310,"n":1,"o":310,"t":"2026-10-06T11:30:00Z","v":100,"vw":310},{"c":310.6768,"h":310.6768,"l":310.6768,"n":1,"o":310.6768,"t":"2026-10-06T13:15:00Z","v":160,"vw":310.6768},{"c":310.83,"h":311.305,"l":310.2,"n":741,"o":310.89,"t":"2026-10-06T13:30:00Z","v":21972,"vw":310.756636},{"c":311.495,"h":311.68,"l":310.46,"n":425,"o":310.553,"t":"2026-10-06T13:45:00Z","v":14575,"vw":310.828731},{"c":311.4101,"h":311.7,"l":311.16,"n":430,"o":311.475,"t":"2026-10-06T14:00:00Z","v":14776,"vw":311.4597},{"c":311.27,"h":311.77,"l":311.2,"n":216,"o":311.51,"t":"2026-10-06T14:15:00Z","v":8128,"vw":311.470539},{"c":311.515,"h":311.515,"l":310.76,"n":313,"o":311,"t":"2026-10-06T14:30:00Z","v":7687,"vw":310.972869},{"c":311.6,"h":311.62,"l":311.29,"n":195,"o":311.49,"t":"2026-10-06T14:45:00Z","v":5701,"vw":311.448363},{"c":311.71,"h":311.83,"l":311.465,"n":264,"o":311.5539,"t":"2026-10-06T15:00:00Z","v":14383,"vw":311.592163},{"c":311.36,"h":311.7282,"l":311.36,"n":216,"o":311.7282,"t":"2026-10-06T15:15:00Z","v":9258,"vw":311.551831},{"c":311.19,"h":311.39,"l":311.08,"n":332,"o":311.38,"t":"2026-10-06T15:30:00Z","v":11991,"vw":311.240893},{"c":311.1824,"h":311.33,"l":311.1,"n":141,"o":311.17,"t":"2026-10-06T15:45:00Z","v":5086,"vw":311.240637},{"c":310.745,"h":311.16,"l":310.71,"n":228,"o":311.16,"t":"2026-10-06T16:00:00Z","v":6581,"vw":310.870191},{"c":310.69,"h":310.75,"l":310.57,"n":121,"o":310.645,"t":"2026-10-06T16:15:00Z","v":4379,"vw":310.65796},{"c":310.67,"h":310.67,"l":310.5,"n":170,"o":310.5,"t":"2026-10-06T16:30:00Z","v":6933,"vw":310.585592},{"c":310.65,"h":310.7599,"l":310.6118,"n":157,"o":310.7599,"t":"2026-10-06T16:45:00Z","v":7620,"vw":310.693294},{"c":310.455,"h":310.72,"l":310.3,"n":216,"o":310.72,"t":"2026-10-06T17:00:00Z","v":8583,"vw":310.456816},{"c":310.438,"h":310.46,"l":310.25,"n":185,"o":310.45,"t":"2026-10-06T17:15:00Z","v":5677,"vw":310.339996},{"c":310.66,"h":310.72,"l":310.54,"n":262,"o":310.61,"t":"2026-10-06T17:30:00Z","v":22980,"vw":310.600934},{"c":310.54,"h":310.76,"l":310.54,"n":1259,"o":310.69,"t":"2026-10-06T17:45:00Z","v":5425,"vw":310.668667},{"c":310.75,"h":310.88,"l":310.615,"n":267,"o":310.6899,"t":"2026-10-06T18:00:00Z","v":8810,"vw":310.784595},{"c":310.59,"h":310.595,"l":310.49,"n":102,"o":310.59,"t":"2026-10-06T18:15:00Z","v":3145,"vw":310.54979},{"c":310.48,"h":310.55,"l":310.41,"n":113,"o":310.55,"t":"2026-10-06T18:30:00Z","v":4343,"vw":310.464406},{"c":310.53,"h":310.56,"l":310.4,"n":273,"o":310.43,"t":"2026-10-06T18:45:00Z","v":18947,"vw":310.468087},{"c":310.45,"h":310.57,"l":310.32,"n":315,"o":310.56,"t":"2026-10-06T19:00:00Z","v":13015,"vw":310.468957},{"c":310.4,"h":310.51,"l":310.29,"n":406,"o":310.45,"t":"2026-10-06T19:15:00Z","v":11798,"vw":310.383417},{"c":310.03,"h":310.312,"l":309.96,"n":540,"o":310.31,"t":"2026-10-06T19:30:00Z","v":25105,"vw":310.075073},{"c":309.91,"h":310.185,"l":309.7701,"n":343,"o":310.1,"t":"2026-10-06T19:45:00Z","v":13187,"vw":309.865809},{"c":309.95,"h":309.95,"l":309.95,"n":9,"o":309.95,"t":"2026-10-06T20:00:00Z","v":1573,"vw":309.95},{"c":307.83,"h":307.83,"l":307.83,"n":1,"o":307.83,"t":"2026-10-07T11:30:00Z","v":100,"vw":307.83},{"c":307.325,"h":307.95,"l":306.85,"n":506,"o":307.55,"t":"2026-10-07T13:30:00Z","v":14881,"vw":307.504653},{"c":307.26,"h":307.45,"l":306.3,"n":235,"o":307,"t":"2026-10-07T13:45:00Z","v":6894,"vw":306.92648},{"c":307.315,"h":307.315,"l":307,"n":162,"o":307.26,"t":"2026-10-07T14:00:00Z","v":3239,"vw":307.17803},{"c":307.64,"h":307.9188,"l":307.215,"n":270,"o":307.45,"t":"2026-10-07T14:15:00Z","v":6574,"vw":307.644902},{"c":307.71,"h":307.725,"l":307.41,"n":360,"o":307.64,"t":"2026-10-07T14:30:00Z","v":6306,"vw":307.641857},{"c":307.1501,"h":307.4,"l":306.83,"n":229,"o":307.35,"t":"2026-10-07T14:45:00Z","v":6790,"vw":307.158083},{"c":307.84,"h":307.84,"l":307.0379,"n":119,"o":307.1,"t":"2026-10-07T15:00:00Z","v":2724,"vw":307.38884},{"c":307.62,"h":307.815,"l":307.55,"n":106,"o":307.68,"t":"2026-10-07T15:15:00Z","v":2714,"vw":307.689413},{"c":308.1499,"h":308.1499,"l":307.63,"n":152,"o":307.65,"t":"2026-10-07T15:30:00Z","v":2964,"vw":307.909288},{"c":307.99,"h":308.32,"l":307.99,"n":705,"o":308.22,"t":"2026-10-07T15:45:00Z","v":5844,"vw":308.226673},{"c":308.205,"h":308.2399,"l":307.85,"n":184,"o":307.99,"t":"2026-10-07T16:00:00Z","v":8950,"vw":308.0271},{"c":308.06,"h":308.27,"l":308.06,"n":92,"o":308.25,"t":"2026-10-07T16:15:00Z","v":2194,"vw":308.204797},{"c":308.14,"h":308.14,"l":308.011,"n":104,"o":308.12,"t":"2026-10-07T16:30:00Z","v":3184,"vw":308.070088},{"c":308.215,"h":308.36,"l":308.215,"n":122,"o":308.29,"t":"2026-10-07T16:45:00Z","v":4927,"vw":308.258047},{"c":308.74,"h":308.805,"l":308.14,"n":194,"o":308.195,"t":"2026-10-07T17:00:00Z","v":9387,"vw":308.496307},{"c":308.74,"h":308.8262,"l":308.635,"n":119,"o":308.66,"t":"2026-10-07T17:15:00Z","v":5492,"vw":308.785797},{"c":308.84,"h":308.8649,"l":308.72,"n":94,"o":308.8,"t":"2026-10-07T17:30:00Z","v":2829,"vw":308.779469},{"c":308.655,"h":308.84,"l":308.56,"n":1420,"o":308.805,"t":"2026-10-07T17:45:00Z","v":9197,"vw":308.766808},{"c":308.82,"h":308.905,"l":308.53,"n":132,"o":308.6,"t":"2026-10-07T18:00:00Z","v":4159,"vw":308.801618},{"c":308.91,"h":308.92,"l":308.85,"n":119,"o":308.86,"t":"2026-10-07T18:15:00Z","v":2623,"vw":308.874103},{"c":308.5501,"h":308.87,"l":308.5501,"n":119,"o":308.87,"t":"2026-10-07T18:30:00Z","v":4705,"vw":308.667767},{"c":308.74,"h":308.77,"l":308.63,"n":174,"o":308.69,"t":"2026-10-07T18:45:00Z","v":7965,"vw":308.719586},{"c":308.59,"h":308.77,"l":308.36,"n":307,"o":308.7,"t":"2026-10-07T19:00:00Z","v":12111,"vw":308.500632},{"c":308.53,"h":308.7,"l":308.49,"n":138,"o":308.58,"t":"2026-10-07T19:15:00Z","v":4334,"vw":308.629752},{"c":308.76,"h":308.76,"l":308.58,"n":183,"o":308.59,"t":"2026-10-07T19:30:00Z","v":6489,"vw":308.650453},{"c":308.92,"h":309.0801,"l":308.6,"n":479,"o":308.7,"t":"2026-10-07T19:45:00Z","v":21117,"vw":308.921057},{"c":308.92,"h":308.92,"l":308.92,"n":11,"o":308.92,"t":"2026-10-07T20:00:00Z","v":945,"vw":308.92},{"c":309.38,"h":309.38,"l":309.38,"n":1,"o":309.38,"t":"2026-10-07T22:30:00Z","v":100,"vw":309.38},{"c":310,"h":310,"l":310,"n":2,"o":310,"t":"2026-10-07T22:45:00Z","v":1037,"vw":310},{"c":306.28,"h":307.04,"l":306.24,"n":506,"o":306.62,"t":"2026-10-08T13:30:00Z","v":11918,"vw":306.5212},{"c":306.54,"h":306.84,"l":306.26,"n":296,"o":306.265,"t":"2026-10-08T13:45:00Z","v":14880,"vw":306.501585},{"c":307.3952,"h":307.475,"l":306.61,"n":209,"o":306.725,"t":"2026-10-08T14:00:00Z","v":7709,"vw":307.148576},{"c":308.47,"h":308.5699,"l":307.34,"n":124,"o":307.34,"t":"2026-10-08T14:15:00Z","v":4173,"vw":307.840001},{"c":307.89,"h":308.46,"l":307.8392,"n":396,"o":308.46,"t":"2026-10-08T14:30:00Z","v":10633,"vw":308.109056},{"c":307.62,"h":307.88,"l":307.4901,"n":214,"o":307.88,"t":"2026-10-08T14:45:00Z","v":6892,"vw":307.632748},{"c":307.16,"h":307.57,"l":307.15,"n":208,"o":307.57,"t":"2026-10-08T15:00:00Z","v":1753,"vw":307.350819},{"c":306.945,"h":307.12,"l":306.91,"n":99,"o":306.91,"t":"2026-10-08T15:15:00Z","v":1948,"vw":307.042901},{"c":306.9,"h":306.92,"l":306.7,"n":162,"o":306.92,"t":"2026-10-08T15:30:00Z","v":5422,"vw":306.812889},{"c":306.75,"h":307.1,"l":306.6499,"n":141,"o":306.885,"t":"2026-10-08T15:45:00Z","v":5218,"vw":306.756353},{"c":306.875,"h":306.875,"l":306.56,"n":48,"o":306.75,"t":"2026-10-08T16:00:00Z","v":1779,"vw":306.790688},{"c":307.5,"h":308.1,"l":306.86,"n":412,"o":306.86,"t":"2026-10-08T16:15:00Z","v":19682,"vw":307.366265},{"c":306.5,"h":307.49,"l":306.5,"n":265,"o":307.49,"t":"2026-10-08T16:30:00Z","v":11698,"vw":306.926197},{"c":303.87,"h":306.68,"l":303.87,"n":790,"o":306.55,"t":"2026-10-08T16:45:00Z","v":23584,"vw":305.09598},{"c":304.36,"h":304.36,"l":302.98,"n":597,"o":303.64,"t":"2026-10-08T17:00:00Z","v":20809,"vw":303.625514},{"c":302.2,"h":304.36,"l":301.9,"n":675,"o":304.33,"t":"2026-10-08T17:15:00Z","v":24371,"vw":303.064593},{"c":303.16,"h":303.32,"l":302.36,"n":587,"o":302.36,"t":"2026-10-08T17:30:00Z","v":18588,"vw":303.023005},{"c":302.95,"h":303.08,"l":302.59,"n":1333,"o":303.08,"t":"2026-10-08T17:45:00Z","v":11812,"vw":302.782003},{"c":303.11,"h":303.11,"l":302.53,"n":257,"o":302.53,"t":"2026-10-08T18:00:00Z","v":6711,"vw":302.858142},{"c":304.34,"h":304.575,"l":303.51,"n":305,"o":303.51,"t":"2026-10-08T18:15:00Z","v":10387,"vw":304.148842},{"c":303.15,"h":304.2599,"l":303.15,"n":144,"o":304.2599,"t":"2026-10-08T18:30:00Z","v":2776,"vw":303.55232},{"c":303.39,"h":303.525,"l":303.21,"n":243,"o":303.24,"t":"2026-10-08T18:45:00Z","v":5089,"vw":303.375745},{"c":302.72,"h":303.11,"l":302.72,"n":230,"o":303.1071,"t":"2026-10-08T19:00:00Z","v":5728,"vw":302.909714},{"c":303.23,"h":303.52,"l":302.71,"n":394,"o":302.74,"t":"2026-10-08T19:15:00Z","v":10018,"vw":303.242277},{"c":303.25,"h":303.35,"l":303,"n":517,"o":303.1,"t":"2026-10-08T19:30:00Z","v":19588,"vw":303.176549},{"c":303.8,"h":303.8899,"l":303.25,"n":754,"o":303.25,"t":"2026-10-08T19:45:00Z","v":17134,"vw":303.589649},{"c":303.76,"h":303.76,"l":303.76,"n":12,"o":303.76,"t":"2026-10-08T20:00:00Z","v":1480,"vw":303.76},{"c":303.59,"h":306,"l":303.58,"n":498,"o":306,"t":"2026-10-09T13:30:00Z","v":11703,"vw":305.119476},{"c":303.755,"h":303.755,"l":303.17,"n":304,"o":303.615,"t":"2026-10-09T13:45:00Z","v":8044,"vw":303.533745},{"c":303.51,"h":303.965,"l":303.44,"n":208,"o":303.8,"t":"2026-10-09T14:00:00Z","v":5864,"vw":303.67689},{"c":304.055,"h":304.155,"l":303.87,"n":153,"o":304.06,"t":"2026-10-09T14:15:00Z","v":12697,"vw":304.010339},{"c":303.86,"h":304.54,"l":303.86,"n":183,"o":304.41,"t":"2026-10-09T14:30:00Z","v":7205,"vw":304.236384},{"c":304.77,"h":304.85,"l":304.06,"n":185,"o":304.08,"t":"2026-10-09T14:45:00Z","v":5341,"vw":304.516708},{"c":304.21,"h":304.77,"l":304.21,"n":182,"o":304.77,"t":"2026-10-09T15:00:00Z","v":7720,"vw":304.497954},{"c":304.425,"h":304.815,"l":304.26,"n":241,"o":304.26,"t":"2026-10-09T15:15:00Z","v":5534,"vw":304.60302},{"c":304.355,"h":304.51,"l":304.32,"n":140,"o":304.42,"t":"2026-10-09T15:30:00Z","v":4242,"vw":304.401206},{"c":304.58,"h":304.62,"l":304.29,"n":153,"o":304.415,"t":"2026-10-09T15:45:00Z","v":5598,"vw":304.526586},{"c":304.3975,"h":304.54,"l":303.92,"n":223,"o":304.21,"t":"2026-10-09T16:00:00Z","v":11207,"vw":304.063819},{"c":304.54,"h":304.64,"l":304.44,"n":91,"o":304.44,"t":"2026-10-09T16:15:00Z","v":2513,"vw":304.520483},{"c":304.36,"h":304.7,"l":304.32,"n":162,"o":304.58,"t":"2026-10-09T16:30:00Z","v":7226,"vw":304.477512},{"c":304.63,"h":304.92,"l":304.555,"n":109,"o":304.555,"t":"2026-10-09T16:45:00Z","v":3127,"vw":304.718592},{"c":304.69,"h":304.73,"l":304.56,"n":129,"o":304.665,"t":"2026-10-09T17:00:00Z","v":4272,"vw":304.672525},{"c":305.04,"h":305.05,"l":304.69,"n":128,"o":304.785,"t":"2026-10-09T17:15:00Z","v":3217,"vw":304.901186},{"c":304.985,"h":305.1,"l":304.9,"n":160,"o":305.025,"t":"2026-10-09T17:30:00Z","v":5010,"vw":304.995594},{"c":305.04,"h":305.07,"l":304.935,"n":2222,"o":305,"t":"2026-10-09T17:45:00Z","v":14662,"vw":304.983934},{"c":305.21,"h":305.23,"l":304.9025,"n":165,"o":304.9401,"t":"2026-10-09T18:00:00Z","v":4515,"vw":305.110214},{"c":305.4358,"h":305.49,"l":305.19,"n":212,"o":305.19,"t":"2026-10-09T18:15:00Z","v":9257,"vw":305.407945},{"c":305.41,"h":305.44,"l":305.335,"n":251,"o":305.42,"t":"2026-10-09T18:30:00Z","v":7052,"vw":305.38369},{"c":305.535,"h":305.92,"l":305.37,"n":274,"o":305.435,"t":"2026-10-09T18:45:00Z","v":12210,"vw":305.589599},{"c":305.7069,"h":305.7069,"l":305.54,"n":102,"o":305.6,"t":"2026-10-09T19:00:00Z","v":3749,"vw":305.591428},{"c":305.78,"h":305.895,"l":305.74,"n":86,"o":305.74,"t":"2026-10-09T19:15:00Z","v":6152,"vw":305.773661},{"c":305.14,"h":305.57,"l":305.1,"n":341,"o":305.51,"t":"2026-10-09T19:30:00Z","v":11688,"vw":305.408804},{"c":305.37,"h":305.51,"l":305.17,"n":462,"o":305.17,"t":"2026-10-09T19:45:00Z","v":15751,"vw":305.371018},{"c":305.37,"h":305.37,"l":305.37,"n":13,"o":305.37,"t":"2026-10-09T20:00:00Z","v":513,"vw":305.37},{"c":305.37,"h":305.37,"l":305.37,"n":1,"o":305.37,"t":"2026-10-09T23:45:00Z","v":110,"vw":305.37},{"c":303.69,"h":304.8388,"l":303.59,"n":726,"o":304.8,"t":"2026-10-12T13:30:00Z","v":16962,"vw":304.429638},{"c":303.4968,"h":303.7,"l":303.16,"n":136,"o":303.48,"t":"2026-10-12T13:45:00Z","v":4905,"vw":303.519571},{"c":302,"h":303.43,"l":302,"n":268,"o":303.43,"t":"2026-10-12T14:00:00Z","v":8207,"vw":302.733954},{"c":302,"h":302.51,"l":301.8401,"n":197,"o":302.41,"t":"2026-10-12T14:15:00Z","v":6264,"vw":302.2116},{"c":302.09,"h":302.09,"l":301.7999,"n":250,"o":301.97,"t":"2026-10-12T14:30:00Z","v":3298,"vw":301.953635},{"c":302.35,"h":302.35,"l":302.01,"n":155,"o":302.01,"t":"2026-10-12T14:45:00Z","v":3242,"vw":302.119707},{"c":301.75,"h":302.42,"l":301.75,"n":205,"o":302.2595,"t":"2026-10-12T15:00:00Z","v":5302,"vw":302.207939},{"c":301.785,"h":301.84,"l":301.6639,"n":65,"o":301.7597,"t":"2026-10-12T15:15:00Z","v":2219,"vw":301.747782},{"c":301.95,"h":301.95,"l":301.5,"n":127,"o":301.53,"t":"2026-10-12T15:30:00Z","v":3006,"vw":301.707862},{"c":302.48,"h":302.6,"l":302.26,"n":89,"o":302.29,"t":"2026-10-12T15:45:00Z","v":3339,"vw":302.39334},{"c":302.5317,"h":302.76,"l":302.35,"n":268,"o":302.35,"t":"2026-10-12T16:00:00Z","v":8316,"vw":302.537856},{"c":302.1201,"h":302.49,"l":302.1201,"n":141,"o":302.42,"t":"2026-10-12T16:15:00Z","v":5372,"vw":302.344524},{"c":302.2117,"h":302.42,"l":302.14,"n":92,"o":302.14,"t":"2026-10-12T16:30:00Z","v":2971,"vw":302.30124},{"c":301.77,"h":302.14,"l":301.61,"n":140,"o":302.14,"t":"2026-10-12T16:45:00Z","v":3993,"vw":301.777816},{"c":301.93,"h":302.0899,"l":301.7801,"n":95,"o":301.7801,"t":"2026-10-12T17:00:00Z","v":2426,"vw":301.907224},{"c":301.85,"h":301.97,"l":301.85,"n":103,"o":301.9189,"t":"2026-10-12T17:15:00Z","v":3247,"vw":301.894831},{"c":301.65,"h":301.72,"l":301.58,"n":194,"o":301.655,"t":"2026-10-12T17:30:00Z","v":6210,"vw":301.654577},{"c":301.53,"h":301.82,"l":301.53,"n":2299,"o":301.72,"t":"2026-10-12T17:45:00Z","v":7219,"vw":301.688619},{"c":301.745,"h":301.75,"l":301.52,"n":145,"o":301.6,"t":"2026-10-12T18:00:00Z","v":3563,"vw":301.64825},{"c":301.56,"h":301.67,"l":301.44,"n":181,"o":301.66,"t":"2026-10-12T18:15:00Z","v":9096,"vw":301.532996},{"c":301.75,"h":301.75,"l":301.46,"n":171,"o":301.56,"t":"2026-10-12T18:30:00Z","v":6561,"vw":301.574728},{"c":301.35,"h":301.77,"l":301.315,"n":166,"o":301.7,"t":"2026-10-12T18:45:00Z","v":5004,"vw":301.496079},{"c":301.45,"h":301.52,"l":301.33,"n":146,"o":301.33,"t":"2026-10-12T19:00:00Z","v":4223,"vw":301.436562},{"c":301.6591,"h":301.68,"l":301.36,"n":195,"o":301.475,"t":"2026-10-12T19:15:00Z","v":5675,"vw":301.487241},{"c":301.855,"h":302,"l":301.59,"n":248,"o":301.6,"t":"2026-10-12T19:30:00Z","v":11487,"vw":301.828734},{"c":301.92,"h":302.01,"l":301.79,"n":431,"o":301.79,"t":"2026-10-12T19:45:00Z","v":16469,"vw":301.91862},{"c":301.92,"h":301.92,"l":301.92,"n":10,"o":301.92,"t":"2026-10-12T20:00:00Z","v":1853,"vw":301.92},{"c":301.92,"h":301.92,"l":301.92,"n":1,"o":301.92,"t":"2026-10-12T20:15:00Z","v":166,"vw":301.92},{"c":300,"h":300.21,"l":300,"n":10,"o":300.21,"t":"2026-10-13T11:00:00Z","v":271,"vw":300.105},{"c":299.91,"h":299.91,"l":299.91,"n":1,"o":299.91,"t":"2026-10-13T11:15:00Z","v":100,"vw":299.91},{"c":301.39,"h":301.39,"l":298.87,"n":628,"o":299,"t":"2026-10-13T13:30:00Z","v":38061,"vw":299.709508},{"c":301.3351,"h":301.5,"l":301.075,"n":239,"o":301.28,"t":"2026-10-13T13:45:00Z","v":9718,"vw":301.262531},{"c":302,"h":302.21,"l":301.5,"n":336,"o":301.56,"t":"2026-10-13T14:00:00Z","v":18941,"vw":302.00219},{"c":301.3251,"h":302.15,"l":301.3,"n":287,"o":302.1,"t":"2026-10-13T14:15:00Z","v":10008,"vw":301.631759},{"c":301.6,"h":301.6,"l":301.0528,"n":167,"o":301.33,"t":"2026-10-13T14:30:00Z","v":3951,"vw":301.179098},{"c":300.54,"h":300.92,"l":300.405,"n":110,"o":300.92,"t":"2026-10-13T14:45:00Z","v":3475,"vw":300.534458},{"c":300.58,"h":300.58,"l":300.17,"n":187,"o":300.42,"t":"2026-10-13T15:00:00Z","v":4505,"vw":300.357533},{"c":299.675,"h":300.63,"l":299.675,"n":223,"o":300.63,"t":"2026-10-13T15:15:00Z","v":11965,"vw":299.960473},{"c":299.745,"h":299.76,"l":299.35,"n":207,"o":299.63,"t":"2026-10-13T15:30:00Z","v":6994,"vw":299.546808},{"c":300.37,"h":300.37,"l":299.57,"n":211,"o":299.71,"t":"2026-10-13T15:45:00Z","v":5658,"vw":299.885879},{"c":300.76,"h":300.885,"l":300.55,"n":263,"o":300.55,"t":"2026-10-13T16:00:00Z","v":15581,"vw":300.733644},{"c":301.58,"h":301.59,"l":300.74,"n":126,"o":300.76,"t":"2026-10-13T16:15:00Z","v":4529,"vw":301.301448},{"c":301.55,"h":302.06,"l":301.55,"n":170,"o":302,"t":"2026-10-13T16:30:00Z","v":10745,"vw":301.836571},{"c":301.325,"h":301.5801,"l":301.325,"n":80,"o":301.5801,"t":"2026-10-13T16:45:00Z","v":2828,"vw":301.427475},{"c":301.115,"h":301.115,"l":300.88,"n":69,"o":301.005,"t":"2026-10-13T17:00:00Z","v":3499,"vw":301.059134},{"c":300.7501,"h":301.01,"l":300.7501,"n":76,"o":301.01,"t":"2026-10-13T17:15:00Z","v":1538,"vw":300.828339},{"c":301.3587,"h":301.3587,"l":300.7,"n":94,"o":300.7932,"t":"2026-10-13T17:30:00Z","v":2377,"vw":300.968857},{"c":301.06,"h":301.29,"l":300.935,"n":1195,"o":301.28,"t":"2026-10-13T17:45:00Z","v":7950,"vw":301.149909},{"c":301.675,"h":301.675,"l":300.98,"n":211,"o":301.115,"t":"2026-10-13T18:00:00Z","v":19129,"vw":301.16901},{"c":301.61,"h":301.61,"l":301.49,"n":25,"o":301.49,"t":"2026-10-13T18:15:00Z","v":622,"vw":301.541214},{"c":301.3001,"h":301.68,"l":301.28,"n":76,"o":301.6599,"t":"2026-10-13T18:30:00Z","v":5154,"vw":301.41109},{"c":301.13,"h":301.2082,"l":301.05,"n":49,"o":301.13,"t":"2026-10-13T18:45:00Z","v":1911,"vw":301.108729},{"c":301.31,"h":301.44,"l":301.195,"n":69,"o":301.24,"t":"2026-10-13T19:00:00Z","v":4428,"vw":301.252787},{"c":301.53,"h":301.6507,"l":301.395,"n":121,"o":301.485,"t":"2026-10-13T19:15:00Z","v":3572,"vw":301.500133},{"c":301.45,"h":301.7102,"l":301.41,"n":323,"o":301.59,"t":"2026-10-13T19:30:00Z","v":13633,"vw":301.58172},{"c":301.79,"h":302,"l":301.5,"n":479,"o":301.57,"t":"2026-10-13T19:45:00Z","v":24143,"vw":301.767771},{"c":301.79,"h":301.79,"l":301.79,"n":11,"o":301.79,"t":"2026-10-13T20:00:00Z","v":24996,"vw":301.79},{"c":303.7638,"h":303.7638,"l":303.7638,"n":1,"o":303.7638,"t":"2026-10-13T20:30:00Z","v":110,"vw":303.7638},{"c":299.48,"h":299.49,"l":299.48,"n":17,"o":299.49,"t":"2026-10-14T12:30:00Z","v":3440,"vw":299.480304},{"c":298.815,"h":299.5,"l":298,"n":605,"o":299,"t":"2026-10-14T13:30:00Z","v":27013,"vw":298.782783},{"c":297.99,"h":299.75,"l":297.89,"n":365,"o":298.885,"t":"2026-10-14T13:45:00Z","v":11881,"vw":298.829296},{"c":297.65,"h":298.19,"l":297.65,"n":302,"o":298.135,"t":"2026-10-14T14:00:00Z","v":11619,"vw":298.031899},{"c":297.93,"h":298.33,"l":297.93,"n":167,"o":298.33,"t":"2026-10-14T14:15:00Z","v":4730,"vw":298.1236},{"c":297.82,"h":298.01,"l":297.66,"n":339,"o":297.74,"t":"2026-10-14T14:30:00Z","v":5943,"vw":297.864084},{"c":297.97,"h":297.97,"l":297.0671,"n":186,"o":297.91,"t":"2026-10-14T14:45:00Z","v":3660,"vw":297.547926},{"c":296.59,"h":297.55,"l":296.59,"n":256,"o":297.55,"t":"2026-10-14T15:00:00Z","v":5868,"vw":296.818386},{"c":296.26,"h":296.89,"l":296.26,"n":167,"o":296.74,"t":"2026-10-14T15:15:00Z","v":4627,"vw":296.641709},{"c":295.435,"h":296.25,"l":295.4057,"n":299,"o":296.22,"t":"2026-10-14T15:30:00Z","v":22618,"vw":296.125822},{"c":295.47,"h":295.8,"l":295.36,"n":281,"o":295.66,"t":"2026-10-14T15:45:00Z","v":7064,"vw":295.641334},{"c":294.565,"h":295.65,"l":294.49,"n":433,"o":295.65,"t":"2026-10-14T16:00:00Z","v":12023,"vw":294.985245},{"c":294.3784,"h":294.79,"l":294.27,"n":326,"o":294.46,"t":"2026-10-14T16:15:00Z","v":10354,"vw":294.459458},{"c":295.09,"h":295.09,"l":294.0801,"n":238,"o":294.33,"t":"2026-10-14T16:30:00Z","v":7021,"vw":294.56528},{"c":295.125,"h":295.125,"l":294.67,"n":302,"o":294.9861,"t":"2026-10-14T16:45:00Z","v":11193,"vw":294.916799},{"c":294.5577,"h":295.31,"l":294.545,"n":181,"o":295.3,"t":"2026-10-14T17:00:00Z","v":5021,"vw":294.699385},{"c":293.505,"h":294.37,"l":293.505,"n":320,"o":294.37,"t":"2026-10-14T17:15:00Z","v":7606,"vw":294.112654},{"c":293.41,"h":293.725,"l":293.32,"n":305,"o":293.52,"t":"2026-10-14T17:30:00Z","v":8763,"vw":293.547719},{"c":292.98,"h":293.58,"l":292.87,"n":1726,"o":293.3,"t":"2026-10-14T17:45:00Z","v":13658,"vw":293.151439},{"c":293.17,"h":293.26,"l":292.66,"n":330,"o":292.93,"t":"2026-10-14T18:00:00Z","v":9147,"vw":293.037232},{"c":293.2163,"h":293.56,"l":292.9684,"n":234,"o":293.53,"t":"2026-10-14T18:15:00Z","v":7064,"vw":293.250593},{"c":292.83,"h":293.18,"l":292.83,"n":275,"o":293.18,"t":"2026-10-14T18:30:00Z","v":5358,"vw":292.989838},{"c":292.8,"h":293.13,"l":292.8,"n":385,"o":292.84,"t":"2026-10-14T18:45:00Z","v":11362,"vw":292.979868},{"c":292.6,"h":292.665,"l":292.0418,"n":469,"o":292.6,"t":"2026-10-14T19:00:00Z","v":12973,"vw":292.41462},{"c":293.4432,"h":293.4699,"l":292.38,"n":518,"o":292.55,"t":"2026-10-14T19:15:00Z","v":9424,"vw":293.177063},{"c":293.4101,"h":293.94,"l":293.255,"n":507,"o":293.44,"t":"2026-10-14T19:30:00Z","v":14880,"vw":293.461867},{"c":293.18,"h":293.61,"l":292.75,"n":1073,"o":293.39,"t":"2026-10-14T19:45:00Z","v":31571,"vw":293.146865},{"c":293.08,"h":293.08,"l":293.08,"n":12,"o":293.08,"t":"2026-10-14T20:00:00Z","v":8116,"vw":293.08},{"c":295.4825,"h":295.4825,"l":295.4825,"n":2,"o":295.4825,"t":"2026-10-14T20:45:00Z","v":301,"vw":295.4825},{"c":291.21,"h":291.21,"l":291.21,"n":2,"o":291.21,"t":"2026-10-14T22:30:00Z","v":105,"vw":291.21},{"c":291.4,"h":291.4,"l":291.4,"n":3,"o":291.4,"t":"2026-10-14T22:45:00Z","v":260,"vw":291.4},{"c":291.9,"h":291.9,"l":291.9,"n":1,"o":291.9,"t":"2026-10-14T23:15:00Z","v":100,"vw":291.9},{"c":290.5,"h":290.5,"l":290.5,"n":6,"o":290.5,"t":"2026-10-14T23:45:00Z","v":170,"vw":290.5},{"c":290,"h":290,"l":290,"n":8,"o":290,"t":"2026-10-15T08:00:00Z","v":108,"vw":290},{"c":288.25,"h":290.01,"l":287.967,"n":28,"o":290,"t":"2026-10-15T11:00:00Z","v":2899,"vw":288.42943},{"c":288.8102,"h":288.8102,"l":288.8102,"n":1,"o":288.8102,"t":"2026-10-15T11:30:00Z","v":100,"vw":288.8102},{"c":288.76,"h":288.76,"l":288.76,"n":2,"o":288.76,"t":"2026-10-15T12:00:00Z","v":200,"vw":288.76},{"c":288,"h":288.79,"l":288,"n":21,"o":288.79,"t":"2026-10-15T12:30:00Z","v":399,"vw":288.527541},{"c":288.3991,"h":288.3991,"l":288.3991,"n":1,"o":288.3991,"t":"2026-10-15T12:45:00Z","v":100,"vw":288.3991},{"c":288.5,"h":288.5,"l":288.5,"n":1,"o":288.5,"t":"2026-10-15T13:00:00Z","v":600,"vw":288.5},{"c":288.17,"h":288.17,"l":288.17,"n":1,"o":288.17,"t":"2026-10-15T13:15:00Z","v":100,"vw":288.17},{"c":288.52,"h":289.005,"l":286.5201,"n":1429,"o":287.8,"t":"2026-10-15T13:30:00Z","v":67566,"vw":287.458712},{"c":286.18,"h":289.01,"l":285.55,"n":1025,"o":289.01,"t":"2026-10-15T13:45:00Z","v":37762,"vw":286.392721},{"c":287.55,"h":288.45,"l":286.38,"n":995,"o":286.38,"t":"2026-10-15T14:00:00Z","v":37607,"vw":287.426086},{"c":287.9,"h":288.12,"l":287.16,"n":631,"o":287.61,"t":"2026-10-15T14:15:00Z","v":13153,"vw":287.63415},{"c":289.15,"h":289.19,"l":287.33,"n":623,"o":287.57,"t":"2026-10-15T14:30:00Z","v":10927,"vw":288.25923},{"c":289.81,"h":289.92,"l":288.73,"n":498,"o":289.13,"t":"2026-10-15T14:45:00Z","v":20020,"vw":289.303713},{"c":290.23,"h":290.23,"l":289.1966,"n":524,"o":289.76,"t":"2026-10-15T15:00:00Z","v":16877,"vw":289.723039},{"c":289.84,"h":290.4088,"l":289.779,"n":382,"o":290.39,"t":"2026-10-15T15:15:00Z","v":12393,"vw":290.051149},{"c":289.45,"h":289.88,"l":289.45,"n":221,"o":289.88,"t":"2026-10-15T15:30:00Z","v":4333,"vw":289.63096},{"c":290.11,"h":290.11,"l":289.3351,"n":219,"o":289.52,"t":"2026-10-15T15:45:00Z","v":9894,"vw":289.872601},{"c":289.9201,"h":290.6107,"l":289.9201,"n":233,"o":290.47,"t":"2026-10-15T16:00:00Z","v":6974,"vw":290.175108},{"c":289.3704,"h":289.97,"l":289.3704,"n":88,"o":289.97,"t":"2026-10-15T16:15:00Z","v":1730,"vw":289.740381},{"c":290,"h":290.08,"l":289.25,"n":206,"o":289.25,"t":"2026-10-15T16:30:00Z","v":6162,"vw":289.756333},{"c":289.775,"h":290,"l":289.58,"n":78,"o":290,"t":"2026-10-15T16:45:00Z","v":2091,"vw":289.882608},{"c":290.05,"h":290.19,"l":289.71,"n":162,"o":289.79,"t":"2026-10-15T17:00:00Z","v":8094,"vw":289.897529},{"c":290.04,"h":290.235,"l":289.92,"n":128,"o":290.14,"t":"2026-10-15T17:15:00Z","v":2933,"vw":290.108897},{"c":291.09,"h":291.09,"l":290.215,"n":80,"o":290.215,"t":"2026-10-15T17:30:00Z","v":1853,"vw":290.543694},{"c":290.76,"h":290.86,"l":290.56,"n":1664,"o":290.83,"t":"2026-10-15T17:45:00Z","v":11037,"vw":290.69888},{"c":289.53,"h":290.61,"l":289.4999,"n":308,"o":290.565,"t":"2026-10-15T18:00:00Z","v":8863,"vw":290.110992},{"c":289.48,"h":289.63,"l":289.27,"n":221,"o":289.55,"t":"2026-10-15T18:15:00Z","v":6799,"vw":289.400387},{"c":289.59,"h":289.735,"l":289.47,"n":159,"o":289.51,"t":"2026-10-15T18:30:00Z","v":5644,"vw":289.587308},{"c":290.46,"h":290.46,"l":289.73,"n":199,"o":289.735,"t":"2026-10-15T18:45:00Z","v":9795,"vw":290.090592},{"c":291.5,"h":291.53,"l":290.45,"n":203,"o":290.45,"t":"2026-10-15T19:00:00Z","v":13787,"vw":290.803036},{"c":291.86,"h":292.35,"l":291.58,"n":414,"o":291.66,"t":"2026-10-15T19:15:00Z","v":24754,"vw":292.0144},{"c":292.105,"h":292.105,"l":291.6001,"n":279,"o":291.85,"t":"2026-10-15T19:30:00Z","v":13877,"vw":291.791354},{"c":291.99,"h":292.21,"l":291.65,"n":626,"o":291.92,"t":"2026-10-15T19:45:00Z","v":26857,"vw":292.005184},{"c":292,"h":292,"l":292,"n":12,"o":292,"t":"2026-10-15T20:00:00Z","v":1358,"vw":292},{"c":292.5208,"h":292.5208,"l":292.5208,"n":1,"o":292.5208,"t":"2026-10-15T21:00:00Z","v":100,"vw":292.5208},{"c":293.0537,"h":293.0537,"l":293.0537,"n":4,"o":293.0537,"t":"2026-10-16T11:30:00Z","v":113,"vw":293.0537},{"c":291.3229,"h":291.3229,"l":291.3229,"n":1,"o":291.3229,"t":"2026-10-16T12:45:00Z","v":100,"vw":291.3229},{"c":291.63,"h":291.63,"l":291.62,"n":4,"o":291.62,"t":"2026-10-16T13:00:00Z","v":400,"vw":291.625},{"c":288.7639,"h":291.31,"l":288.23,"n":692,"o":291.21,"t":"2026-10-16T13:30:00Z","v":18369,"vw":290.352071},{"c":288.23,"h":289.425,"l":287.78,"n":452,"o":289.255,"t":"2026-10-16T13:45:00Z","v":12433,"vw":288.402223},{"c":287.78,"h":288.57,"l":287.675,"n":385,"o":288.24,"t":"2026-10-16T14:00:00Z","v":10921,"vw":288.145634},{"c":288.0274,"h":288.9,"l":287.85,"n":322,"o":288.782,"t":"2026-10-16T14:15:00Z","v":7302,"vw":288.424626},{"c":289.39,"h":289.44,"l":287.9501,"n":268,"o":287.9501,"t":"2026-10-16T14:30:00Z","v":5071,"vw":288.721019},{"c":288.41,"h":289.645,"l":288.41,"n":321,"o":289.35,"t":"2026-10-16T14:45:00Z","v":15771,"vw":289.428326},{"c":287.01,"h":288.595,"l":286.53,"n":741,"o":288.595,"t":"2026-10-16T15:00:00Z","v":32955,"vw":287.20841},{"c":286.6001,"h":287.1,"l":286.23,"n":622,"o":286.98,"t":"2026-10-16T15:15:00Z","v":19960,"vw":286.801637},{"c":286.98,"h":287.22,"l":286.68,"n":565,"o":286.73,"t":"2026-10-16T15:30:00Z","v":21374,"vw":286.925097},{"c":286.26,"h":287.34,"l":286.26,"n":367,"o":287.04,"t":"2026-10-16T15:45:00Z","v":13421,"vw":286.82924},{"c":286.67,"h":286.67,"l":285.89,"n":466,"o":286.145,"t":"2026-10-16T16:00:00Z","v":13253,"vw":286.03776},{"c":286.74,"h":286.74,"l":286.5,"n":216,"o":286.69,"t":"2026-10-16T16:15:00Z","v":5841,"vw":286.647869},{"c":286.3,"h":286.44,"l":286,"n":308,"o":286.44,"t":"2026-10-16T16:30:00Z","v":9507,"vw":286.230413},{"c":285.8677,"h":286.47,"l":285.68,"n":277,"o":286.44,"t":"2026-10-16T16:45:00Z","v":6806,"vw":285.996657},{"c":284.89,"h":285.99,"l":284.71,"n":768,"o":285.98,"t":"2026-10-16T17:00:00Z","v":19120,"vw":285.123459},{"c":284.72,"h":285,"l":284.15,"n":606,"o":284.97,"t":"2026-10-16T17:15:00Z","v":15169,"vw":284.466886},{"c":285.31,"h":285.49,"l":284.65,"n":544,"o":284.85,"t":"2026-10-16T17:30:00Z","v":17664,"vw":285.089903},{"c":284.56,"h":285.415,"l":284.45,"n":1828,"o":285.35,"t":"2026-10-16T17:45:00Z","v":13660,"vw":284.97719},{"c":284.525,"h":284.59,"l":283.855,"n":541,"o":284.3001,"t":"2026-10-16T18:00:00Z","v":15103,"vw":284.191534},{"c":284.11,"h":284.56,"l":283.815,"n":551,"o":284.42,"t":"2026-10-16T18:15:00Z","v":25021,"vw":284.013189},{"c":283.84,"h":284.245,"l":283.565,"n":347,"o":284.05,"t":"2026-10-16T18:30:00Z","v":7993,"vw":283.930338},{"c":283.4,"h":283.84,"l":282.92,"n":650,"o":283.84,"t":"2026-10-16T18:45:00Z","v":16822,"vw":283.290175},{"c":284,"h":284.03,"l":282.51,"n":607,"o":283.29,"t":"2026-10-16T19:00:00Z","v":17221,"vw":283.245938},{"c":284.4199,"h":284.4199,"l":283.5,"n":452,"o":284.095,"t":"2026-10-16T19:15:00Z","v":13118,"vw":284.097583},{"c":283.275,"h":284.12,"l":283.25,"n":787,"o":284.08,"t":"2026-10-16T19:30:00Z","v":44102,"vw":283.65038},{"c":283.62,"h":283.88,"l":283.21,"n":1282,"o":283.35,"t":"2026-10-16T19:45:00Z","v":47427,"vw":283.574978},{"c":283.46,"h":283.46,"l":283.46,"n":14,"o":283.46,"t":"2026-10-16T20:00:00Z","v":693,"vw":283.46},{"c":283.69,"h":283.69,"l":283.69,"n":8,"o":283.69,"t":"2026-10-16T20:15:00Z","v":198,"vw":283.69},{"c":285.4395,"h":285.4395,"l":285.4395,"n":1,"o":285.4395,"t":"2026-10-16T20:30:00Z","v":100,"vw":285.4395},{"c":283.5,"h":283.5,"l":283.5,"n":1,"o":283.5,"t":"2026-10-16T21:30:00Z","v":989,"vw":283.5},{"c":287.8861,"h":288.3067,"l":287.27,"n":907,"o":287.89,"t":"2026-10-19T13:30:00Z","v":32040,"vw":287.831086},{"c":286.85,"h":287.9699,"l":286.85,"n":517,"o":287.45,"t":"2026-10-19T13:45:00Z","v":42197,"vw":287.211104},{"c":288,"h":288,"l":286.54,"n":659,"o":287.07,"t":"2026-10-19T14:00:00Z","v":52802,"vw":286.997076},{"c":288.425,"h":288.71,"l":288.03,"n":309,"o":288.1,"t":"2026-10-19T14:15:00Z","v":9300,"vw":288.439964},{"c":288.32,"h":288.38,"l":287.735,"n":545,"o":288.3,"t":"2026-10-19T14:30:00Z","v":13898,"vw":288.03578},{"c":288.55,"h":288.77,"l":288.36,"n":223,"o":288.45,"t":"2026-10-19T14:45:00Z","v":13513,"vw":288.525244},{"c":288.71,"h":288.91,"l":288.375,"n":299,"o":288.53,"t":"2026-10-19T15:00:00Z","v":8668,"vw":288.684181},{"c":289.7,"h":289.77,"l":288.76,"n":251,"o":288.7726,"t":"2026-10-19T15:15:00Z","v":10564,"vw":289.354443},{"c":290.01,"h":290.08,"l":289.43,"n":252,"o":289.6,"t":"2026-10-19T15:30:00Z","v":7100,"vw":289.872296},{"c":289.55,"h":289.93,"l":289.55,"n":257,"o":289.8,"t":"2026-10-19T15:45:00Z","v":7717,"vw":289.777438},{"c":289.33,"h":289.485,"l":288.8,"n":186,"o":289.485,"t":"2026-10-19T16:00:00Z","v":7674,"vw":288.985109},{"c":288.81,"h":289.21,"l":288.56,"n":104,"o":289.14,"t":"2026-10-19T16:15:00Z","v":8008,"vw":288.621717},{"c":288.69,"h":288.69,"l":288.315,"n":222,"o":288.6,"t":"2026-10-19T16:30:00Z","v":9101,"vw":288.476816},{"c":287.83,"h":288.365,"l":287.83,"n":99,"o":288.365,"t":"2026-10-19T16:45:00Z","v":5914,"vw":288.070873},{"c":288.0751,"h":288.09,"l":287.87,"n":87,"o":288.09,"t":"2026-10-19T17:00:00Z","v":3580,"vw":287.95757},{"c":287.94,"h":288.25,"l":287.8,"n":175,"o":288.25,"t":"2026-10-19T17:15:00Z","v":7215,"vw":287.969154},{"c":287.79,"h":287.94,"l":287.62,"n":255,"o":287.905,"t":"2026-10-19T17:30:00Z","v":19323,"vw":287.824665},{"c":287.715,"h":287.715,"l":287.22,"n":2855,"o":287.49,"t":"2026-10-19T17:45:00Z","v":28386,"vw":287.37162},{"c":287.8,"h":287.85,"l":287.36,"n":174,"o":287.85,"t":"2026-10-19T18:00:00Z","v":9445,"vw":287.553262},{"c":287.36,"h":287.75,"l":287.14,"n":116,"o":287.75,"t":"2026-10-19T18:15:00Z","v":4559,"vw":287.389564},{"c":287.54,"h":287.54,"l":287.24,"n":29,"o":287.27,"t":"2026-10-19T18:30:00Z","v":742,"vw":287.348495},{"c":287.47,"h":287.84,"l":287.47,"n":74,"o":287.8,"t":"2026-10-19T18:45:00Z","v":4067,"vw":287.683398},{"c":287.64,"h":287.85,"l":287.58,"n":72,"o":287.72,"t":"2026-10-19T19:00:00Z","v":1988,"vw":287.679142},{"c":288.1,"h":288.41,"l":287.615,"n":147,"o":287.615,"t":"2026-10-19T19:15:00Z","v":9298,"vw":288.043854},{"c":288.31,"h":288.46,"l":288.11,"n":228,"o":288.175,"t":"2026-10-19T19:30:00Z","v":11562,"vw":288.275578},{"c":287.26,"h":288.1578,"l":287.13,"n":490,"o":288.0901,"t":"2026-10-19T19:45:00Z","v":21375,"vw":287.422861},{"c":287.3,"h":287.3,"l":287.3,"n":11,"o":287.3,"t":"2026-10-19T20:00:00Z","v":8299,"vw":287.3},{"c":285,"h":285,"l":285,"n":9,"o":285,"t":"2026-10-20T11:15:00Z","v":141,"vw":285},{"c":282.9,"h":285.1,"l":282.9,"n":957,"o":285.1,"t":"2026-10-20T13:30:00Z","v":42336,"vw":284.351878},{"c":285.73,"h":285.85,"l":282.84,"n":522,"o":282.84,"t":"2026-10-20T13:45:00Z","v":24690,"vw":284.551858},{"c":287.27,"h":287.27,"l":285.81,"n":425,"o":285.81,"t":"2026-10-20T14:00:00Z","v":19212,"vw":286.719207},{"c":288.8499,"h":288.8499,"l":287.45,"n":273,"o":287.46,"t":"2026-10-20T14:15:00Z","v":6980,"vw":287.849732},{"c":288.405,"h":289.04,"l":288.05,"n":459,"o":288.8061,"t":"2026-10-20T14:30:00Z","v":14843,"vw":288.483943},{"c":288.585,"h":288.89,"l":288.19,"n":385,"o":288.46,"t":"2026-10-20T14:45:00Z","v":16041,"vw":288.557172},{"c":286.66,"h":288.64,"l":286.66,"n":432,"o":288.5113,"t":"2026-10-20T15:00:00Z","v":21155,"vw":287.870204},{"c":287.4521,"h":287.81,"l":287.16,"n":226,"o":287.16,"t":"2026-10-20T15:15:00Z","v":8713,"vw":287.434329},{"c":287.48,"h":287.53,"l":286.89,"n":193,"o":287.385,"t":"2026-10-20T15:30:00Z","v":6182,"vw":287.168258},{"c":288.005,"h":288.005,"l":287.26,"n":168,"o":287.3,"t":"2026-10-20T15:45:00Z","v":9689,"vw":287.719193},{"c":287.6954,"h":288.06,"l":287.515,"n":141,"o":288.06,"t":"2026-10-20T16:00:00Z","v":8583,"vw":287.739049},{"c":287.82,"h":287.83,"l":287.22,"n":221,"o":287.68,"t":"2026-10-20T16:15:00Z","v":7718,"vw":287.409095},{"c":287.75,"h":288.14,"l":287.6,"n":281,"o":287.74,"t":"2026-10-20T16:30:00Z","v":27609,"vw":287.88906},{"c":287.21,"h":287.76,"l":287.06,"n":697,"o":287.74,"t":"2026-10-20T16:45:00Z","v":71726,"vw":287.476276},{"c":287.4651,"h":287.56,"l":287.22,"n":557,"o":287.345,"t":"2026-10-20T17:00:00Z","v":27105,"vw":287.368178},{"c":287.9,"h":287.93,"l":287.5201,"n":176,"o":287.625,"t":"2026-10-20T17:15:00Z","v":8568,"vw":287.706001},{"c":287.87,"h":288.09,"l":287.86,"n":68,"o":288.05,"t":"2026-10-20T17:30:00Z","v":4137,"vw":288.015818},{"c":287.92,"h":288.12,"l":287.77,"n":1352,"o":287.795,"t":"2026-10-20T17:45:00Z","v":6445,"vw":287.930132},{"c":288.01,"h":288.04,"l":287.78,"n":157,"o":287.99,"t":"2026-10-20T18:00:00Z","v":5075,"vw":287.925993},{"c":287.76,"h":288.01,"l":287.65,"n":102,"o":287.96,"t":"2026-10-20T18:15:00Z","v":5281,"vw":287.810582},{"c":287.085,"h":287.815,"l":287.085,"n":67,"o":287.815,"t":"2026-10-20T18:30:00Z","v":2587,"vw":287.417605},{"c":287.4801,"h":287.66,"l":287.32,"n":121,"o":287.32,"t":"2026-10-20T18:45:00Z","v":6848,"vw":287.487892},{"c":287.345,"h":287.64,"l":287.345,"n":113,"o":287.57,"t":"2026-10-20T19:00:00Z","v":6560,"vw":287.526758},{"c":287.04,"h":287.43,"l":286.95,"n":188,"o":287.43,"t":"2026-10-20T19:15:00Z","v":4544,"vw":287.10969},{"c":287.2,"h":287.4499,"l":286.8483,"n":308,"o":287.16,"t":"2026-10-20T19:30:00Z","v":10444,"vw":287.09189},{"c":286.91,"h":287.24,"l":286.7,"n":552,"o":287.24,"t":"2026-10-20T19:45:00Z","v":22468,"vw":286.906867},{"c":287.01,"h":287.01,"l":286.87,"n":14,"o":286.87,"t":"2026-10-20T20:00:00Z","v":4015,"vw":286.899213},{"c":289,"h":289,"l":289,"n":1,"o":289,"t":"2026-10-20T21:15:00Z","v":120,"vw":289},{"c":290.25,"h":290.25,"l":290.25,"n":1,"o":290.25,"t":"2026-10-20T22:15:00Z","v":270,"vw":290.25},{"c":288,"h":288,"l":288,"n":5,"o":288,"t":"2026-10-21T08:45:00Z","v":107,"vw":288},{"c":288.7094,"h":290.455,"l":288.7094,"n":527,"o":289.88,"t":"2026-10-21T13:30:00Z","v":19344,"vw":289.892791},{"c":289.7,"h":289.91,"l":289.135,"n":193,"o":289.135,"t":"2026-10-21T13:45:00Z","v":9778,"vw":289.516871},{"c":289.06,"h":290.085,"l":288.72,"n":227,"o":289.73,"t":"2026-10-21T14:00:00Z","v":10788,"vw":289.323393},{"c":289.535,"h":289.73,"l":288.79,"n":234,"o":288.83,"t":"2026-10-21T14:15:00Z","v":8743,"vw":289.344122},{"c":289.8,"h":289.92,"l":289.31,"n":329,"o":289.535,"t":"2026-10-21T14:30:00Z","v":6610,"vw":289.668593},{"c":290.32,"h":290.43,"l":289.68,"n":171,"o":289.7,"t":"2026-10-21T14:45:00Z","v":7224,"vw":290.078332},{"c":290.8332,"h":290.8999,"l":290.335,"n":180,"o":290.42,"t":"2026-10-21T15:00:00Z","v":10211,"vw":290.530011},{"c":290.93,"h":290.9628,"l":290.45,"n":245,"o":290.9278,"t":"2026-10-21T15:15:00Z","v":13935,"vw":290.672401},{"c":291.335,"h":291.4358,"l":290.9501,"n":249,"o":291,"t":"2026-10-21T15:30:00Z","v":11754,"vw":291.137882},{"c":291.59,"h":291.815,"l":291.53,"n":193,"o":291.53,"t":"2026-10-21T15:45:00Z","v":10266,"vw":291.719128},{"c":291.24,"h":291.62,"l":291.17,"n":164,"o":291.62,"t":"2026-10-21T16:00:00Z","v":9123,"vw":291.327794},{"c":290.9,"h":291.38,"l":290.84,"n":120,"o":291.38,"t":"2026-10-21T16:15:00Z","v":4506,"vw":291.034627},{"c":291.57,"h":292.075,"l":290.99,"n":351,"o":290.99,"t":"2026-10-21T16:30:00Z","v":21215,"vw":291.588823},{"c":291.99,"h":291.99,"l":291.62,"n":123,"o":291.8,"t":"2026-10-21T16:45:00Z","v":6185,"vw":291.77814},{"c":292.29,"h":292.32,"l":291.825,"n":100,"o":291.955,"t":"2026-10-21T17:00:00Z","v":5577,"vw":291.948678},{"c":292.21,"h":292.55,"l":292.21,"n":92,"o":292.46,"t":"2026-10-21T17:15:00Z","v":3769,"vw":292.340168},{"c":292.25,"h":292.28,"l":292.02,"n":113,"o":292.28,"t":"2026-10-21T17:30:00Z","v":4086,"vw":292.134906},{"c":292.02,"h":292.1451,"l":292.01,"n":1634,"o":292.01,"t":"2026-10-21T17:45:00Z","v":13013,"vw":292.045572},{"c":292.16,"h":292.16,"l":291.92,"n":50,"o":291.95,"t":"2026-10-21T18:00:00Z","v":7144,"vw":292.112632},{"c":292.31,"h":292.41,"l":292.22,"n":95,"o":292.41,"t":"2026-10-21T18:15:00Z","v":3773,"vw":292.286548},{"c":292.21,"h":292.39,"l":292.195,"n":113,"o":292.32,"t":"2026-10-21T18:30:00Z","v":3911,"vw":292.337041},{"c":291.08,"h":292.13,"l":291.08,"n":348,"o":292.13,"t":"2026-10-21T18:45:00Z","v":12077,"vw":291.809629},{"c":290.82,"h":291.07,"l":290.37,"n":234,"o":290.84,"t":"2026-10-21T19:00:00Z","v":9282,"vw":290.800682},{"c":291.88,"h":291.88,"l":291.11,"n":343,"o":291.11,"t":"2026-10-21T19:15:00Z","v":17288,"vw":291.439598},{"c":291.86,"h":292.005,"l":291.63,"n":248,"o":291.8,"t":"2026-10-21T19:30:00Z","v":10441,"vw":291.833003},{"c":291.77,"h":292.15,"l":291.77,"n":506,"o":291.93,"t":"2026-10-21T19:45:00Z","v":18454,"vw":291.961021},{"c":291.85,"h":291.85,"l":291.85,"n":13,"o":291.85,"t":"2026-10-21T20:00:00Z","v":2253,"vw":291.85},{"c":290.0054,"h":290.0054,"l":290.0054,"n":1,"o":290.0054,"t":"2026-10-21T23:00:00Z","v":100,"vw":290.0054},{"c":290,"h":290,"l":290,"n":14,"o":290,"t":"2026-10-21T23:30:00Z","v":200,"vw":290},{"c":286.2,"h":286.2,"l":286.2,"n":6,"o":286.2,"t":"2026-10-22T11:15:00Z","v":575,"vw":286.2},{"c":286.9,"h":286.9,"l":286.9,"n":2,"o":286.9,"t":"2026-10-22T12:00:00Z","v":330,"vw":286.9},{"c":286.4547,"h":286.4547,"l":286.4547,"n":1,"o":286.4547,"t":"2026-10-22T12:15:00Z","v":135,"vw":286.4547},{"c":286.5,"h":286.5,"l":286.5,"n":2,"o":286.5,"t":"2026-10-22T12:30:00Z","v":185,"vw":286.5},{"c":287.26,"h":287.63,"l":286.5,"n":704,"o":286.63,"t":"2026-10-22T13:30:00Z","v":32440,"vw":287.006349},{"c":287.21,"h":287.39,"l":286,"n":620,"o":287,"t":"2026-10-22T13:45:00Z","v":21708,"vw":286.641881},{"c":285.52,"h":287.41,"l":285.52,"n":508,"o":286.9,"t":"2026-10-22T14:00:00Z","v":17293,"vw":286.272803},{"c":284.13,"h":285.6,"l":284.11,"n":676,"o":285.5,"t":"2026-10-22T14:15:00Z","v":21733,"vw":285.09354},{"c":283.82,"h":284.13,"l":283.455,"n":890,"o":284.13,"t":"2026-10-22T14:30:00Z","v":38574,"vw":283.718698},{"c":283.52,"h":283.71,"l":283.09,"n":466,"o":283.67,"t":"2026-10-22T14:45:00Z","v":15309,"vw":283.337255},{"c":283.05,"h":284,"l":283.05,"n":530,"o":283.88,"t":"2026-10-22T15:00:00Z","v":19112,"vw":283.365011},{"c":283.905,"h":284.17,"l":283.17,"n":275,"o":283.17,"t":"2026-10-22T15:15:00Z","v":4104,"vw":283.740166},{"c":283.3401,"h":283.65,"l":283,"n":771,"o":283.5,"t":"2026-10-22T15:30:00Z","v":23616,"vw":283.269853},{"c":284.01,"h":284.04,"l":283.14,"n":936,"o":283.29,"t":"2026-10-22T15:45:00Z","v":32179,"vw":283.614788},{"c":284.54,"h":284.54,"l":283.98,"n":244,"o":284.25,"t":"2026-10-22T16:00:00Z","v":5620,"vw":284.327568},{"c":284.54,"h":284.89,"l":284.49,"n":277,"o":284.585,"t":"2026-10-22T16:15:00Z","v":10698,"vw":284.737894},{"c":283.15,"h":284.33,"l":283.15,"n":389,"o":284.29,"t":"2026-10-22T16:30:00Z","v":16412,"vw":283.807912},{"c":283.21,"h":283.22,"l":282.5,"n":458,"o":283.2,"t":"2026-10-22T16:45:00Z","v":8694,"vw":282.862587},{"c":283.18,"h":283.5,"l":282.83,"n":235,"o":283.5,"t":"2026-10-22T17:00:00Z","v":4978,"vw":283.120039},{"c":283.23,"h":283.52,"l":283.015,"n":422,"o":283.29,"t":"2026-10-22T17:15:00Z","v":23402,"vw":283.321218},{"c":283.53,"h":283.71,"l":283.24,"n":303,"o":283.24,"t":"2026-10-22T17:30:00Z","v":9395,"vw":283.530268},{"c":283.03,"h":283.42,"l":283,"n":1755,"o":283.42,"t":"2026-10-22T17:45:00Z","v":9408,"vw":283.179082},{"c":283.08,"h":283.08,"l":282.28,"n":284,"o":282.99,"t":"2026-10-22T18:00:00Z","v":7363,"vw":282.764454},{"c":283.37,"h":283.59,"l":282.83,"n":179,"o":282.91,"t":"2026-10-22T18:15:00Z","v":9427,"vw":283.015102},{"c":282.99,"h":282.99,"l":282.57,"n":213,"o":282.76,"t":"2026-10-22T18:30:00Z","v":15813,"vw":282.604432},{"c":282.43,"h":282.96,"l":282.4,"n":269,"o":282.96,"t":"2026-10-22T18:45:00Z","v":29132,"vw":282.666182},{"c":282.84,"h":282.935,"l":282.11,"n":544,"o":282.325,"t":"2026-10-22T19:00:00Z","v":10695,"vw":282.431638},{"c":283.31,"h":283.32,"l":282.7,"n":1320,"o":282.7,"t":"2026-10-22T19:15:00Z","v":41105,"vw":282.924977},{"c":282.185,"h":283.28,"l":282,"n":791,"o":283.28,"t":"2026-10-22T19:30:00Z","v":20760,"vw":282.51818},{"c":283.02,"h":283.07,"l":281.86,"n":1047,"o":282.15,"t":"2026-10-22T19:45:00Z","v":45064,"vw":282.674205},{"c":285.92,"h":285.92,"l":283.02,"n":13,"o":283.02,"t":"2026-10-22T20:00:00Z","v":2504,"vw":283.146795},{"c":283,"h":283,"l":283,"n":2,"o":283,"t":"2026-10-22T22:45:00Z","v":400,"vw":283},{"c":283,"h":283,"l":283,"n":3,"o":283,"t":"2026-10-22T23:00:00Z","v":315,"vw":283},{"c":283,"h":283,"l":283,"n":1,"o":283,"t":"2026-10-22T23:15:00Z","v":100,"vw":283}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.2196575284143742,"strike":322.213698863425,"iv":0.33695704356104905,"gamma":0.006553469276719055,"theta":-0.08464896319724982,"vega":0.13961442032519564,"rho":0.020029985865966233,"breakevenPct":14.28740508545561},{"delta":0.15,"premium":1.6936046511627907,"strike":309.24418604651163,"iv":0.281296511627907,"gamma":0.010332558139534884,"theta":-0.09427209302325582,"vega":0.18520813953488371,"rho":0.03019612059952037,"breakevenPct":9.872010847234781},{"delta":0.2,"premium":2.4826411960132893,"strike":305.0913621262458,"iv":0.28951910299003325,"gamma":0.012159800664451829,"theta":-0.11719568106312292,"vega":0.22316495016611299,"rho":0.040443075337158886,"breakevenPct":8.683393400091568},{"delta":0.25,"premium":3.298618090452262,"strike":300.9045226130653,"iv":0.28789798994974874,"gamma":0.013838190954773871,"theta":-0.13268944723618092,"vega":0.2528321608040201,"rho":0.050700571499377345,"breakevenPct":7.4922758669673515},{"delta":0.3,"premium":4.1709420289855075,"strike":297.15942028985506,"iv":0.28528434782608697,"gamma":0.015222608695652175,"theta":-0.1443513043478261,"vega":0.276016231884058,"rho":0.060963260817999125,"breakevenPct":6.477159829979004},{"delta":0.35,"premium":5.152421307506053,"strike":293.7772397094431,"iv":0.2848227602905569,"gamma":0.01622009685230024,"theta":-0.15453946731234866,"vega":0.29410677966101695,"rho":0.07122051516538301,"breakevenPct":5.628855483020899},{"delta":0.4,"premium":6.272276029055691,"strike":290.7506053268765,"iv":0.28784939467312354,"gamma":0.016764891041162227,"theta":-0.16404309927360775,"vega":0.3072423728813559,"rho":0.08146773722830164,"breakevenPct":4.955081751212795},{"delta":0.45,"premium":7.661008111239862,"strike":287.8215527230591,"iv":0.29469965237543455,"gamma":0.016725724217844726,"theta":-0.1724125144843569,"vega":0.31385480880648897,"rho":0.0916100330315015,"breakevenPct":4.410798881377729},{"delta":0.5,"premium":9.144993819530285,"strike":284.9196538936959,"iv":0.3027446229913473,"gamma":0.016487144622991348,"theta":-0.180259456118665,"vega":0.31809876390605685,"rho":0.10171407182002228,"breakevenPct":3.909769509973932},{"delta":0.55,"premium":10.875525339925836,"strike":281.82941903584674,"iv":0.3083070457354759,"gamma":0.015992707045735476,"theta":-0.18254622991347344,"vega":0.3142050679851669,"rho":0.11168123837040418,"breakevenPct":3.429308966704082},{"delta":0.6,"premium":12.797158322056832,"strike":278.6197564276049,"iv":0.314719350473613,"gamma":0.015313531799729364,"theta":-0.18340311231393777,"vega":0.30706914749661707,"rho":0.12153848050366442,"breakevenPct":2.9741748232020084},{"delta":0.65,"premium":14.996075778078485,"strike":275.23680649526386,"iv":0.32236481732070366,"gamma":0.014366305818673883,"theta":-0.182185250338295,"vega":0.29522882273342355,"rho":0.1312362244630619,"breakevenPct":2.5557887891669013},{"delta":0.7,"premium":17.87662440570523,"strike":271.3153724247227,"iv":0.3346171156893819,"gamma":0.01297353407290016,"theta":-0.17871014263074486,"vega":0.27649270998415215,"rho":0.1404703366025539,"breakevenPct":2.1879847457342416},{"delta":0.75,"premium":20.611926605504586,"strike":267.4464831804281,"iv":0.33614434250764524,"gamma":0.011785015290519878,"theta":-0.16677522935779818,"vega":0.2521232415902141,"rho":0.1497810159809157,"breakevenPct":1.7874239526264095},{"delta":0.8,"premium":24.396858638743456,"strike":262.6439790575916,"iv":0.34618115183246073,"gamma":0.010157591623036649,"theta":-0.15437958115183245,"vega":0.22279005235602092,"rho":0.15833662659123005,"breakevenPct":1.427857843227945},{"delta":0.85,"premium":30.496285714285715,"strike":255.74285714285713,"iv":0.375796,"gamma":0.007737714285714285,"theta":-0.14280457142857142,"vega":0.18570057142857144,"rho":0.16520256163390254,"breakevenPct":1.1445734477536529},{"delta":0.9,"premium":38.88500000000001,"strike":246.5,"iv":0.40819000000000005,"gamma":0.005359999999999998,"theta":-0.12136999999999996,"vega":0.13969999999999996,"rho":0.17023985564284533,"breakevenPct":0.8427561837455814}],"put":[{"delta":0.1,"premium":1.5893451897854418,"strike":247.0790034506444,"iv":0.40242504297339504,"gamma":0.00546444178611429,"theta":-0.09341073825312907,"vega":0.13964693197544834,"rho":-0.02485068817069424,"breakevenPct":13.254537717010967},{"delta":0.15,"premium":2.267682926829268,"strike":257.4390243902439,"iv":0.34987560975609755,"gamma":0.008329268292682926,"theta":-0.10684634146341462,"vega":0.1853780487804878,"rho":-0.037026500937094,"breakevenPct":9.833448246143236},{"delta":0.2,"premium":3.062064965197216,"strike":263.6078886310905,"iv":0.3290786542923434,"gamma":0.010643155452436196,"theta":-0.11979419953596289,"vega":0.22279164733178655,"rho":-0.04934092450259844,"breakevenPct":7.934337927246193},{"delta":0.25,"premium":4.096676737160121,"strike":267.8700906344411,"iv":0.32636827794561935,"gamma":0.012118429003021148,"theta":-0.13389516616314198,"vega":0.25215166163141994,"rho":-0.06168832113192928,"breakevenPct":6.793846679406023},{"delta":0.3,"premium":5.215339233038348,"strike":271.60766961651916,"iv":0.3260135693215339,"gamma":0.013314454277286137,"theta":-0.14549026548672564,"vega":0.2762206489675516,"rho":-0.07404832836511528,"breakevenPct":5.868434493469677},{"delta":0.35,"premium":6.348930481283422,"strike":275.26737967914437,"iv":0.3209935828877006,"gamma":0.014464171122994652,"theta":-0.1519764705882353,"vega":0.29514652406417113,"rho":-0.08641150390144205,"breakevenPct":4.975813004289412},{"delta":0.4,"premium":7.585561497326205,"strike":278.6096256684492,"iv":0.3159133689839572,"gamma":0.015266310160427808,"theta":-0.15418235294117646,"vega":0.3069780748663102,"rho":-0.09879828141412252,"breakevenPct":4.23177944483287},{"delta":0.45,"premium":8.66630303030303,"strike":281.76969696969695,"iv":0.30413745454545454,"gamma":0.01627248484848485,"theta":-0.15003866666666665,"vega":0.3141298181818182,"rho":-0.11109776523997857,"breakevenPct":3.497033943677057},{"delta":0.5,"premium":9.636,"strike":284.8,"iv":0.28759199999999996,"gamma":0.017424000000000002,"theta":-0.141372,"vega":0.317948,"rho":-0.12333506726152133,"breakevenPct":2.768904593639572},{"delta":0.55,"premium":11.295170789163725,"strike":287.7502944640754,"iv":0.28683003533568907,"gamma":0.017224970553592463,"theta":-0.13727962308598352,"vega":0.3139095406360424,"rho":-0.1358615268859583,"breakevenPct":2.312677146674327},{"delta":0.6,"premium":12.973666666666666,"strike":290.65555555555557,"iv":0.28513333333333335,"gamma":0.016934444444444446,"theta":-0.13143688888888888,"vega":0.3071877777777778,"rho":-0.1483812863091301,"breakevenPct":1.8791912053396216},{"delta":0.65,"premium":14.557000000000002,"strike":293.43333333333334,"iv":0.2768,"gamma":0.016656666666666667,"theta":-0.11888133333333332,"vega":0.29357666666666665,"rho":-0.16081320781181113,"breakevenPct":1.4571260306242635},{"delta":0.7,"premium":16.42591424968474,"strike":296.37452711223204,"iv":0.2704780580075662,"gamma":0.01600517023959647,"theta":-0.10564211853720051,"vega":0.2758659520807062,"rho":-0.17340539611487113,"breakevenPct":1.0782286704779873},{"delta":0.75,"premium":18.664249684741492,"strike":299.5271122320303,"iv":0.26675800756620427,"gamma":0.014870239596469104,"theta":-0.0915185372005044,"vega":0.25285208070617904,"rho":-0.1862049020220912,"breakevenPct":0.7551722447742832},{"delta":0.8,"premium":22.52799227799228,"strike":304.1023166023166,"iv":0.2761276061776062,"gamma":0.01273088803088803,"theta":-0.07922625482625481,"vega":0.22281698841698838,"rho":-0.20006929765810175,"breakevenPct":0.5037723235603125},{"delta":0.85,"premium":29.346643109540626,"strike":311.5017667844523,"iv":0.3042056537102473,"gamma":0.009589399293286222,"theta":-0.06826678445229684,"vega":0.185691519434629,"rho":-0.21609710860727926,"breakevenPct":0.29854287105595007},{"delta":0.9,"premium":40.89384615384616,"strike":323.63461538461536,"iv":0.34853500000000004,"gamma":0.006327692307692308,"theta":-0.05214192307692307,"vega":0.1397,"rho":-0.23583128370407627,"breakevenPct":0.09160097852676878}]},"raw":{"call":[{"delta":0.1,"premium":1.2196575284143742,"strike":322.213698863425,"iv":0.33695704356104905,"gamma":0.006553469276719055,"theta":-0.08464896319724982,"vega":0.13961442032519564,"rho":0.020029985865966233,"breakevenPct":14.28740508545561},{"delta":0.15,"premium":1.6936046511627907,"strike":309.24418604651163,"iv":0.281296511627907,"gamma":0.010332558139534884,"theta":-0.09427209302325582,"vega":0.18520813953488371,"rho":0.03019612059952037,"breakevenPct":9.872010847234781},{"delta":0.2,"premium":2.4826411960132893,"strike":305.0913621262458,"iv":0.28951910299003325,"gamma":0.012159800664451829,"theta":-0.11719568106312292,"vega":0.22316495016611299,"rho":0.040443075337158886,"breakevenPct":8.683393400091568},{"delta":0.25,"premium":3.298618090452262,"strike":300.9045226130653,"iv":0.28789798994974874,"gamma":0.013838190954773871,"theta":-0.13268944723618092,"vega":0.2528321608040201,"rho":0.050700571499377345,"breakevenPct":7.4922758669673515},{"delta":0.3,"premium":4.1709420289855075,"strike":297.15942028985506,"iv":0.28528434782608697,"gamma":0.015222608695652175,"theta":-0.1443513043478261,"vega":0.276016231884058,"rho":0.060963260817999125,"breakevenPct":6.477159829979004},{"delta":0.35,"premium":5.152421307506053,"strike":293.7772397094431,"iv":0.2848227602905569,"gamma":0.01622009685230024,"theta":-0.15453946731234866,"vega":0.29410677966101695,"rho":0.07122051516538301,"breakevenPct":5.628855483020899},{"delta":0.4,"premium":6.272276029055691,"strike":290.7506053268765,"iv":0.28784939467312354,"gamma":0.016764891041162227,"theta":-0.16404309927360775,"vega":0.3072423728813559,"rho":0.08146773722830164,"breakevenPct":4.955081751212795},{"delta":0.45,"premium":7.661008111239862,"strike":287.8215527230591,"iv":0.29469965237543455,"gamma":0.016725724217844726,"theta":-0.1724125144843569,"vega":0.31385480880648897,"rho":0.0916100330315015,"breakevenPct":4.410798881377729},{"delta":0.5,"premium":9.144993819530285,"strike":284.9196538936959,"iv":0.3027446229913473,"gamma":0.016487144622991348,"theta":-0.180259456118665,"vega":0.31809876390605685,"rho":0.10171407182002228,"breakevenPct":3.909769509973932},{"delta":0.55,"premium":10.875525339925836,"strike":281.82941903584674,"iv":0.3083070457354759,"gamma":0.015992707045735476,"theta":-0.18254622991347344,"vega":0.3142050679851669,"rho":0.11168123837040418,"breakevenPct":3.429308966704082},{"delta":0.6,"premium":12.797158322056832,"strike":278.6197564276049,"iv":0.314719350473613,"gamma":0.015313531799729364,"theta":-0.18340311231393777,"vega":0.30706914749661707,"rho":0.12153848050366442,"breakevenPct":2.9741748232020084},{"delta":0.65,"premium":14.996075778078485,"strike":275.23680649526386,"iv":0.32236481732070366,"gamma":0.014366305818673883,"theta":-0.182185250338295,"vega":0.29522882273342355,"rho":0.1312362244630619,"breakevenPct":2.5557887891669013},{"delta":0.7,"premium":17.87662440570523,"strike":271.3153724247227,"iv":0.3346171156893819,"gamma":0.01297353407290016,"theta":-0.17871014263074486,"vega":0.27649270998415215,"rho":0.1404703366025539,"breakevenPct":2.1879847457342416},{"delta":0.75,"premium":20.611926605504586,"strike":267.4464831804281,"iv":0.33614434250764524,"gamma":0.011785015290519878,"theta":-0.16677522935779818,"vega":0.2521232415902141,"rho":0.1497810159809157,"breakevenPct":1.7874239526264095},{"delta":0.8,"premium":24.396858638743456,"strike":262.6439790575916,"iv":0.34618115183246073,"gamma":0.010157591623036649,"theta":-0.15437958115183245,"vega":0.22279005235602092,"rho":0.15833662659123005,"breakevenPct":1.427857843227945},{"delta":0.85,"premium":30.496285714285715,"strike":255.74285714285713,"iv":0.375796,"gamma":0.007737714285714285,"theta":-0.14280457142857142,"vega":0.18570057142857144,"rho":0.16520256163390254,"breakevenPct":1.1445734477536529},{"delta":0.9,"premium":38.88500000000001,"strike":246.5,"iv":0.40819000000000005,"gamma":0.005359999999999998,"theta":-0.12136999999999996,"vega":0.13969999999999996,"rho":0.17023985564284533,"breakevenPct":0.8427561837455814}],"put":[{"delta":0.1,"premium":1.5893451897854418,"strike":247.0790034506444,"iv":0.40242504297339504,"gamma":0.00546444178611429,"theta":-0.09341073825312907,"vega":0.13964693197544834,"rho":-0.02485068817069424,"breakevenPct":13.254537717010967},{"delta":0.15,"premium":2.267682926829268,"strike":257.4390243902439,"iv":0.34987560975609755,"gamma":0.008329268292682926,"theta":-0.10684634146341462,"vega":0.1853780487804878,"rho":-0.037026500937094,"breakevenPct":9.833448246143236},{"delta":0.2,"premium":3.062064965197216,"strike":263.6078886310905,"iv":0.3290786542923434,"gamma":0.010643155452436196,"theta":-0.11979419953596289,"vega":0.22279164733178655,"rho":-0.04934092450259844,"breakevenPct":7.934337927246193},{"delta":0.25,"premium":4.096676737160121,"strike":267.8700906344411,"iv":0.32636827794561935,"gamma":0.012118429003021148,"theta":-0.13389516616314198,"vega":0.25215166163141994,"rho":-0.06168832113192928,"breakevenPct":6.793846679406023},{"delta":0.3,"premium":5.215339233038348,"strike":271.60766961651916,"iv":0.3260135693215339,"gamma":0.013314454277286137,"theta":-0.14549026548672564,"vega":0.2762206489675516,"rho":-0.07404832836511528,"breakevenPct":5.868434493469677},{"delta":0.35,"premium":6.348930481283422,"strike":275.26737967914437,"iv":0.3209935828877006,"gamma":0.014464171122994652,"theta":-0.1519764705882353,"vega":0.29514652406417113,"rho":-0.08641150390144205,"breakevenPct":4.975813004289412},{"delta":0.4,"premium":7.585561497326205,"strike":278.6096256684492,"iv":0.3159133689839572,"gamma":0.015266310160427808,"theta":-0.15418235294117646,"vega":0.3069780748663102,"rho":-0.09879828141412252,"breakevenPct":4.23177944483287},{"delta":0.45,"premium":8.66630303030303,"strike":281.76969696969695,"iv":0.30413745454545454,"gamma":0.01627248484848485,"theta":-0.15003866666666665,"vega":0.3141298181818182,"rho":-0.11109776523997857,"breakevenPct":3.497033943677057},{"delta":0.5,"premium":9.636,"strike":284.8,"iv":0.28759199999999996,"gamma":0.017424000000000002,"theta":-0.141372,"vega":0.317948,"rho":-0.12333506726152133,"breakevenPct":2.768904593639572},{"delta":0.55,"premium":11.295170789163725,"strike":287.7502944640754,"iv":0.28683003533568907,"gamma":0.017224970553592463,"theta":-0.13727962308598352,"vega":0.3139095406360424,"rho":-0.1358615268859583,"breakevenPct":2.312677146674327},{"delta":0.6,"premium":12.973666666666666,"strike":290.65555555555557,"iv":0.28513333333333335,"gamma":0.016934444444444446,"theta":-0.13143688888888888,"vega":0.3071877777777778,"rho":-0.1483812863091301,"breakevenPct":1.8791912053396216},{"delta":0.65,"premium":14.557000000000002,"strike":293.43333333333334,"iv":0.2768,"gamma":0.016656666666666667,"theta":-0.11888133333333332,"vega":0.29357666666666665,"rho":-0.16081320781181113,"breakevenPct":1.4571260306242635},{"delta":0.7,"premium":16.42591424968474,"strike":296.37452711223204,"iv":0.2704780580075662,"gamma":0.01600517023959647,"theta":-0.10564211853720051,"vega":0.2758659520807062,"rho":-0.17340539611487113,"breakevenPct":1.0782286704779873},{"delta":0.75,"premium":18.664249684741492,"strike":299.5271122320303,"iv":0.26675800756620427,"gamma":0.014870239596469104,"theta":-0.0915185372005044,"vega":0.25285208070617904,"rho":-0.1862049020220912,"breakevenPct":0.7551722447742832},{"delta":0.8,"premium":22.52799227799228,"strike":304.1023166023166,"iv":0.2761276061776062,"gamma":0.01273088803088803,"theta":-0.07922625482625481,"vega":0.22281698841698838,"rho":-0.20006929765810175,"breakevenPct":0.5037723235603125},{"delta":0.85,"premium":29.346643109540626,"strike":311.5017667844523,"iv":0.3042056537102473,"gamma":0.009589399293286222,"theta":-0.06826678445229684,"vega":0.185691519434629,"rho":-0.21609710860727926,"breakevenPct":0.29854287105595007},{"delta":0.9,"premium":40.89384615384616,"strike":323.63461538461536,"iv":0.34853500000000004,"gamma":0.006327692307692308,"theta":-0.05214192307692307,"vega":0.1397,"rho":-0.23583128370407627,"breakevenPct":0.09160097852676878}]}},"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"}}