{"symbol":"GRMN","url":"https://intraalpha.com/companies/GRMN","capturedAt":"2026-10-22T23:56:48.511Z","state":"ready","quote":{"symbol":"GRMN","last_price":295.4,"prev_close":291.13,"regular_close":295.4,"change":4.27,"change_pct":1.4667,"regular_change":4.27,"regular_change_pct":1.4667,"extended_change":0,"extended_change_pct":0,"bid":293,"ask":299,"bid_size":100,"ask_size":100,"volume":799795,"vwap":294.407017,"open":290.13,"high":297.633,"low":287.79,"close":295.4,"trade_count":21084,"last_trade_at":"2026-10-22T23:00:00.002612418Z","last_quote_at":"2026-10-22T23:55:09.953999873Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:56:47.178860753-04:00","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":{"symbol":"GRMN","fetched_at":"2026-10-22T23:56:47.527011+00:00","name":"Garmin Ltd","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SCIENTIFIC & TECHNICAL INSTRUMENTS","country":"USA","description":"Garmin Ltd. is an American multinational technology company with headquarters in Olathe, Kansas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":56146227000,"ebitda":2311467000,"pe_ratio":30.04,"peg_ratio":3.027,"book_value":46.8,"dividend_per_share":4.2,"dividend_yield":0.0145,"eps":9.69,"revenue_ttm":7671438000,"gross_profit_ttm":4609056000,"profit_margin":0.245,"operating_margin_ttm":0.304,"return_on_assets_ttm":0.122,"return_on_equity_ttm":0.219,"quarterly_earnings_growth":0.353,"quarterly_revenue_growth":0.114,"analyst_target_price":306.71,"analyst_number":0,"beta":0.83,"fifty_two_week_high":313.07,"fifty_two_week_low":183.64,"fifty_day_ma":285.14,"two_hundred_day_ma":251.26,"shares_outstanding":192856000,"forward_pe":24.81,"price_to_sales":7.32,"price_to_book":6.08,"ev_to_revenue":6.83,"ev_to_ebitda":22.67},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:56:47.527011+00:00"},"optionObservedAt":"2026-10-22T19:55:13.051Z","bars":[{"c":280.02,"h":280.02,"l":280.02,"n":1,"o":280.02,"t":"2026-10-15T13:00:00Z","v":100,"vw":280.02},{"c":284.86,"h":285.05,"l":281.02,"n":293,"o":283.105,"t":"2026-10-15T13:30:00Z","v":18538,"vw":282.075487},{"c":285.46,"h":285.46,"l":284.24,"n":376,"o":284.67,"t":"2026-10-15T13:35:00Z","v":10008,"vw":284.742272},{"c":288.01,"h":289.0999,"l":285.27,"n":538,"o":285.27,"t":"2026-10-15T13:40:00Z","v":19814,"vw":287.786017},{"c":288.435,"h":288.435,"l":287.83,"n":344,"o":287.905,"t":"2026-10-15T13:45:00Z","v":9630,"vw":288.26436},{"c":288.66,"h":289.6099,"l":288.435,"n":576,"o":288.435,"t":"2026-10-15T13:50:00Z","v":11796,"vw":289.20196},{"c":289.0425,"h":289.23,"l":288.505,"n":329,"o":288.99,"t":"2026-10-15T13:55:00Z","v":6349,"vw":288.921933},{"c":289.05,"h":289.39,"l":288.374,"n":303,"o":288.635,"t":"2026-10-15T14:00:00Z","v":5202,"vw":288.785245},{"c":289.815,"h":290.34,"l":289.695,"n":374,"o":289.72,"t":"2026-10-15T14:05:00Z","v":8830,"vw":289.888005},{"c":290.6,"h":290.6,"l":288.7925,"n":343,"o":289.74,"t":"2026-10-15T14:10:00Z","v":11035,"vw":289.552693},{"c":289.915,"h":290.77,"l":289.3601,"n":426,"o":289.3601,"t":"2026-10-15T14:15:00Z","v":11193,"vw":290.166905},{"c":289.5,"h":290.045,"l":289.44,"n":255,"o":289.77,"t":"2026-10-15T14:20:00Z","v":4810,"vw":289.721401},{"c":288.85,"h":289.515,"l":288.38,"n":417,"o":289.515,"t":"2026-10-15T14:25:00Z","v":13056,"vw":288.996511},{"c":288.7,"h":289.39,"l":288.7,"n":292,"o":289.39,"t":"2026-10-15T14:30:00Z","v":6375,"vw":288.854431},{"c":289.375,"h":289.52,"l":288.97,"n":190,"o":288.99,"t":"2026-10-15T14:35:00Z","v":3460,"vw":289.195962},{"c":289.63,"h":289.75,"l":289.33,"n":267,"o":289.52,"t":"2026-10-15T14:40:00Z","v":6452,"vw":289.439764},{"c":287.815,"h":289.23,"l":287.815,"n":361,"o":289.23,"t":"2026-10-15T14:45:00Z","v":7581,"vw":288.485623},{"c":288.02,"h":288.365,"l":288.02,"n":167,"o":288.28,"t":"2026-10-15T14:50:00Z","v":4394,"vw":288.099843},{"c":288.32,"h":288.32,"l":287.77,"n":331,"o":288.01,"t":"2026-10-15T14:55:00Z","v":5856,"vw":287.934525},{"c":289,"h":289,"l":288.11,"n":369,"o":288.32,"t":"2026-10-15T15:00:00Z","v":7397,"vw":288.447767},{"c":288.39,"h":288.785,"l":288.32,"n":209,"o":288.785,"t":"2026-10-15T15:05:00Z","v":4783,"vw":288.564329},{"c":288.83,"h":288.83,"l":288.54,"n":180,"o":288.64,"t":"2026-10-15T15:10:00Z","v":2695,"vw":288.658767},{"c":289.56,"h":289.85,"l":288.81,"n":253,"o":288.835,"t":"2026-10-15T15:15:00Z","v":6149,"vw":289.216371},{"c":289.1725,"h":289.53,"l":289.07,"n":139,"o":289.53,"t":"2026-10-15T15:20:00Z","v":3470,"vw":289.257696},{"c":289.24,"h":289.32,"l":289.139846,"n":139,"o":289.18,"t":"2026-10-15T15:25:00Z","v":2098,"vw":289.18825},{"c":288.76,"h":289.135,"l":288.61,"n":170,"o":289.135,"t":"2026-10-15T15:30:00Z","v":3077,"vw":288.753647},{"c":288.14,"h":288.87,"l":288.06,"n":152,"o":288.87,"t":"2026-10-15T15:35:00Z","v":4500,"vw":288.497003},{"c":288.405,"h":288.535,"l":288.1,"n":180,"o":288.1,"t":"2026-10-15T15:40:00Z","v":5897,"vw":288.140532},{"c":288.3,"h":288.71,"l":288.3,"n":173,"o":288.4,"t":"2026-10-15T15:45:00Z","v":3578,"vw":288.459093},{"c":288.27,"h":288.565,"l":288.27,"n":166,"o":288.565,"t":"2026-10-15T15:50:00Z","v":3729,"vw":288.399038},{"c":288.315,"h":288.315,"l":288,"n":192,"o":288,"t":"2026-10-15T15:55:00Z","v":3879,"vw":288.142372},{"c":288.275,"h":288.335,"l":288.2625,"n":123,"o":288.28,"t":"2026-10-15T16:00:00Z","v":1996,"vw":288.297941},{"c":287.9225,"h":288.27,"l":287.9,"n":156,"o":288.27,"t":"2026-10-15T16:05:00Z","v":3075,"vw":288.022987},{"c":288.305,"h":288.5,"l":287.4301,"n":214,"o":287.865,"t":"2026-10-15T16:10:00Z","v":5198,"vw":288.058782},{"c":288.415,"h":288.415,"l":288.32,"n":88,"o":288.32,"t":"2026-10-15T16:15:00Z","v":2148,"vw":288.388636},{"c":288.545,"h":288.63,"l":288.26,"n":138,"o":288.63,"t":"2026-10-15T16:20:00Z","v":2421,"vw":288.458636},{"c":288.545,"h":288.545,"l":288.3,"n":125,"o":288.54,"t":"2026-10-15T16:25:00Z","v":2582,"vw":288.487898},{"c":287.795,"h":288.26,"l":287.755,"n":209,"o":288.26,"t":"2026-10-15T16:30:00Z","v":5285,"vw":288.030946},{"c":287.39,"h":287.72,"l":287.39,"n":155,"o":287.72,"t":"2026-10-15T16:35:00Z","v":3759,"vw":287.541731},{"c":287.385,"h":287.39,"l":287.2,"n":127,"o":287.39,"t":"2026-10-15T16:40:00Z","v":4331,"vw":287.38306},{"c":287.445,"h":287.45,"l":287.385,"n":61,"o":287.385,"t":"2026-10-15T16:45:00Z","v":1134,"vw":287.433228},{"c":287.12,"h":287.498,"l":287.1,"n":118,"o":287.29,"t":"2026-10-15T16:50:00Z","v":2847,"vw":287.234421},{"c":287.255,"h":287.255,"l":286.765,"n":260,"o":286.965,"t":"2026-10-15T16:55:00Z","v":5118,"vw":286.980333},{"c":287.57,"h":287.57,"l":287.3,"n":161,"o":287.3,"t":"2026-10-15T17:00:00Z","v":3365,"vw":287.470456},{"c":287.775,"h":287.8,"l":287.57,"n":148,"o":287.57,"t":"2026-10-15T17:05:00Z","v":2440,"vw":287.687571},{"c":287.3875,"h":287.84,"l":287.3875,"n":255,"o":287.77,"t":"2026-10-15T17:10:00Z","v":7516,"vw":287.701621},{"c":287.74,"h":287.75,"l":287.59,"n":117,"o":287.595,"t":"2026-10-15T17:15:00Z","v":2423,"vw":287.617964},{"c":287.91,"h":287.95,"l":287.735,"n":145,"o":287.735,"t":"2026-10-15T17:20:00Z","v":2133,"vw":287.886387},{"c":287.79,"h":288.13,"l":287.79,"n":144,"o":288.03,"t":"2026-10-15T17:25:00Z","v":2652,"vw":287.981958},{"c":287.765,"h":287.77,"l":287.43,"n":263,"o":287.77,"t":"2026-10-15T17:30:00Z","v":7632,"vw":287.66169},{"c":287.75,"h":287.765,"l":287.7425,"n":84,"o":287.765,"t":"2026-10-15T17:35:00Z","v":1605,"vw":287.752907},{"c":287.25,"h":287.745,"l":287.15,"n":223,"o":287.745,"t":"2026-10-15T17:40:00Z","v":5455,"vw":287.486125},{"c":286.81,"h":287.26,"l":286.81,"n":284,"o":287.26,"t":"2026-10-15T17:45:00Z","v":10471,"vw":287.10862},{"c":287.26,"h":287.352,"l":286.81,"n":315,"o":286.81,"t":"2026-10-15T17:50:00Z","v":8667,"vw":287.180758},{"c":287.36,"h":287.68,"l":287.23,"n":230,"o":287.26,"t":"2026-10-15T17:55:00Z","v":6161,"vw":287.385377},{"c":287.25,"h":287.39,"l":287.11,"n":188,"o":287.17,"t":"2026-10-15T18:00:00Z","v":5481,"vw":287.270671},{"c":287.135,"h":287.37,"l":287.095,"n":177,"o":287.125,"t":"2026-10-15T18:05:00Z","v":4214,"vw":287.178421},{"c":286.81,"h":287.135,"l":286.51,"n":239,"o":287.135,"t":"2026-10-15T18:10:00Z","v":6083,"vw":287.001698},{"c":286.965,"h":287.15,"l":286.85,"n":234,"o":286.925,"t":"2026-10-15T18:15:00Z","v":5821,"vw":286.972833},{"c":287.2,"h":287.2,"l":286.985,"n":115,"o":286.99,"t":"2026-10-15T18:20:00Z","v":2631,"vw":287.006736},{"c":287.19,"h":287.56,"l":286.985,"n":388,"o":286.985,"t":"2026-10-15T18:25:00Z","v":13120,"vw":287.331887},{"c":287.265,"h":287.265,"l":287.09,"n":114,"o":287.225,"t":"2026-10-15T18:30:00Z","v":3424,"vw":287.216363},{"c":287.32,"h":287.5,"l":287.32,"n":122,"o":287.425,"t":"2026-10-15T18:35:00Z","v":2628,"vw":287.454729},{"c":287.585,"h":287.605,"l":287.31,"n":245,"o":287.32,"t":"2026-10-15T18:40:00Z","v":5609,"vw":287.413561},{"c":287.85,"h":287.85,"l":287.68,"n":116,"o":287.68,"t":"2026-10-15T18:45:00Z","v":1671,"vw":287.785},{"c":287.7,"h":288.05,"l":287.645,"n":409,"o":287.86,"t":"2026-10-15T18:50:00Z","v":9903,"vw":287.826063},{"c":287.925,"h":287.925,"l":287.715,"n":147,"o":287.715,"t":"2026-10-15T18:55:00Z","v":2698,"vw":287.845733},{"c":288.45,"h":288.45,"l":287.935,"n":298,"o":287.935,"t":"2026-10-15T19:00:00Z","v":6067,"vw":288.169639},{"c":288.245,"h":288.355,"l":288.01,"n":178,"o":288.31,"t":"2026-10-15T19:05:00Z","v":3105,"vw":288.283525},{"c":287.9,"h":288.24,"l":287.39,"n":365,"o":288.24,"t":"2026-10-15T19:10:00Z","v":13635,"vw":287.883358},{"c":287.905,"h":288.01,"l":287.81,"n":284,"o":288.01,"t":"2026-10-15T19:15:00Z","v":5951,"vw":287.952021},{"c":287.735,"h":287.95,"l":287.61,"n":370,"o":287.905,"t":"2026-10-15T19:20:00Z","v":9567,"vw":287.813523},{"c":287.76,"h":287.94,"l":287.675,"n":260,"o":287.94,"t":"2026-10-15T19:25:00Z","v":6069,"vw":287.745487},{"c":287.84,"h":287.84,"l":287.3775,"n":579,"o":287.76,"t":"2026-10-15T19:30:00Z","v":19183,"vw":287.663806},{"c":287.075,"h":287.95,"l":287.075,"n":422,"o":287.855,"t":"2026-10-15T19:35:00Z","v":14740,"vw":287.57451},{"c":285.8,"h":287.02,"l":285.52,"n":562,"o":287.02,"t":"2026-10-15T19:40:00Z","v":18784,"vw":286.272597},{"c":285.22,"h":285.73,"l":284.73,"n":750,"o":285.73,"t":"2026-10-15T19:45:00Z","v":32041,"vw":285.360653},{"c":285.235,"h":285.84,"l":285.05,"n":950,"o":285.22,"t":"2026-10-15T19:50:00Z","v":41057,"vw":285.446555},{"c":285.36,"h":285.87,"l":284.77,"n":2683,"o":285.37,"t":"2026-10-15T19:55:00Z","v":127128,"vw":285.323281},{"c":285.22,"h":285.34,"l":285.22,"n":89,"o":285.34,"t":"2026-10-15T20:00:00Z","v":224653,"vw":285.220055},{"c":285.22,"h":285.22,"l":285.22,"n":1,"o":285.22,"t":"2026-10-15T20:10:00Z","v":107703,"vw":285.22},{"c":285.27,"h":285.27,"l":285.27,"n":1,"o":285.27,"t":"2026-10-15T20:15:00Z","v":100,"vw":285.27},{"c":287.86,"h":287.86,"l":287.86,"n":3,"o":287.86,"t":"2026-10-15T22:25:00Z","v":200,"vw":287.86},{"c":286.07,"h":286.07,"l":286.07,"n":4,"o":286.07,"t":"2026-10-15T22:35:00Z","v":150,"vw":286.07},{"c":286.9,"h":286.96,"l":286.9,"n":6,"o":286.96,"t":"2026-10-15T22:45:00Z","v":485,"vw":286.9225},{"c":287.865,"h":289.44,"l":287.335,"n":251,"o":287.34,"t":"2026-10-16T13:30:00Z","v":56204,"vw":287.592308},{"c":288.595,"h":289.125,"l":288.165,"n":85,"o":288.165,"t":"2026-10-16T13:35:00Z","v":1198,"vw":288.546579},{"c":289.1375,"h":289.14,"l":288.52,"n":150,"o":288.52,"t":"2026-10-16T13:40:00Z","v":2661,"vw":288.927083},{"c":289.335,"h":290.47,"l":289.225,"n":417,"o":289.225,"t":"2026-10-16T13:45:00Z","v":10126,"vw":289.916897},{"c":289.96,"h":290.1799,"l":289.595,"n":197,"o":289.73,"t":"2026-10-16T13:50:00Z","v":3535,"vw":289.83321},{"c":289.85,"h":290.425,"l":289.85,"n":327,"o":290.3394,"t":"2026-10-16T13:55:00Z","v":5962,"vw":290.371724},{"c":289.6,"h":289.8,"l":289.21,"n":287,"o":289.37,"t":"2026-10-16T14:00:00Z","v":4641,"vw":289.595581},{"c":289.975,"h":290.415,"l":289.27,"n":246,"o":290.31,"t":"2026-10-16T14:05:00Z","v":7223,"vw":289.955223},{"c":290.5,"h":290.765,"l":289.7,"n":301,"o":289.73,"t":"2026-10-16T14:10:00Z","v":15577,"vw":290.053403},{"c":291.35,"h":291.39,"l":290.8,"n":299,"o":290.81,"t":"2026-10-16T14:15:00Z","v":12947,"vw":291.30216},{"c":292.7175,"h":292.73,"l":291.685,"n":249,"o":291.685,"t":"2026-10-16T14:20:00Z","v":5714,"vw":292.396222},{"c":292.84,"h":292.84,"l":292.49,"n":200,"o":292.64,"t":"2026-10-16T14:25:00Z","v":3971,"vw":292.601136},{"c":292.06,"h":292.785,"l":291.8166,"n":273,"o":292.785,"t":"2026-10-16T14:30:00Z","v":5490,"vw":292.437719},{"c":291.75,"h":292.08,"l":291.75,"n":207,"o":292.04,"t":"2026-10-16T14:35:00Z","v":2672,"vw":291.959731},{"c":291.25,"h":291.775,"l":291.25,"n":200,"o":291.775,"t":"2026-10-16T14:40:00Z","v":4896,"vw":291.461324},{"c":291.4,"h":291.4,"l":291.02,"n":143,"o":291.22,"t":"2026-10-16T14:45:00Z","v":3316,"vw":291.159478},{"c":291.37,"h":291.55,"l":291.26,"n":141,"o":291.47,"t":"2026-10-16T14:50:00Z","v":3071,"vw":291.351651},{"c":291.765,"h":291.765,"l":291.45,"n":196,"o":291.45,"t":"2026-10-16T14:55:00Z","v":3949,"vw":291.600718},{"c":291.4675,"h":291.74,"l":291.4675,"n":55,"o":291.74,"t":"2026-10-16T15:00:00Z","v":1407,"vw":291.554583},{"c":291.265,"h":291.565,"l":291.12,"n":174,"o":291.565,"t":"2026-10-16T15:05:00Z","v":4165,"vw":291.241818},{"c":290.795,"h":291.15,"l":290.655,"n":251,"o":291.13,"t":"2026-10-16T15:10:00Z","v":10471,"vw":290.956238},{"c":290.51,"h":290.68,"l":290.51,"n":224,"o":290.68,"t":"2026-10-16T15:15:00Z","v":4241,"vw":290.6325},{"c":290.12,"h":290.73,"l":290.12,"n":242,"o":290.72,"t":"2026-10-16T15:20:00Z","v":5999,"vw":290.383195},{"c":289.3071,"h":290.1,"l":289.04,"n":265,"o":290.1,"t":"2026-10-16T15:25:00Z","v":5096,"vw":289.670161},{"c":289.12,"h":289.23,"l":289,"n":224,"o":289.165,"t":"2026-10-16T15:30:00Z","v":6525,"vw":289.139424},{"c":289.44,"h":289.66,"l":289.16,"n":321,"o":289.16,"t":"2026-10-16T15:35:00Z","v":6349,"vw":289.401101},{"c":288.13,"h":289.25,"l":288.13,"n":290,"o":289.25,"t":"2026-10-16T15:40:00Z","v":7977,"vw":288.96497},{"c":288.43,"h":288.75,"l":288.35,"n":153,"o":288.35,"t":"2026-10-16T15:45:00Z","v":4076,"vw":288.55448},{"c":288.485,"h":288.72,"l":288.405,"n":132,"o":288.41,"t":"2026-10-16T15:50:00Z","v":3141,"vw":288.511043},{"c":288.06,"h":288.56,"l":288.06,"n":172,"o":288.34,"t":"2026-10-16T15:55:00Z","v":4550,"vw":288.278824},{"c":288.01,"h":288.15,"l":287.555,"n":337,"o":287.87,"t":"2026-10-16T16:00:00Z","v":10831,"vw":287.94521},{"c":288.425,"h":288.56,"l":288.075,"n":102,"o":288.075,"t":"2026-10-16T16:05:00Z","v":2607,"vw":288.413357},{"c":287.8875,"h":288.285,"l":287.8575,"n":131,"o":288.285,"t":"2026-10-16T16:10:00Z","v":3338,"vw":288.013679},{"c":287.9675,"h":288.38,"l":287.86,"n":143,"o":288.31,"t":"2026-10-16T16:15:00Z","v":3950,"vw":288.231617},{"c":288.005,"h":288.035,"l":288.005,"n":49,"o":288.035,"t":"2026-10-16T16:20:00Z","v":756,"vw":288.02},{"c":287.79,"h":288,"l":287.78,"n":209,"o":288,"t":"2026-10-16T16:25:00Z","v":3281,"vw":287.910909},{"c":287.435,"h":287.77,"l":287.33,"n":161,"o":287.77,"t":"2026-10-16T16:30:00Z","v":3063,"vw":287.544062},{"c":287.18,"h":287.535,"l":287.18,"n":223,"o":287.435,"t":"2026-10-16T16:35:00Z","v":5922,"vw":287.401964},{"c":287.1275,"h":287.4,"l":287.07,"n":84,"o":287.4,"t":"2026-10-16T16:40:00Z","v":1738,"vw":287.248214},{"c":287.1,"h":287.32,"l":287.04,"n":197,"o":287.32,"t":"2026-10-16T16:45:00Z","v":3402,"vw":287.133077},{"c":287.33,"h":287.33,"l":287.1,"n":151,"o":287.1,"t":"2026-10-16T16:50:00Z","v":3090,"vw":287.217917},{"c":287.8999,"h":287.8999,"l":287.365,"n":153,"o":287.39,"t":"2026-10-16T16:55:00Z","v":3655,"vw":287.503358},{"c":287.44,"h":287.9,"l":287.41,"n":209,"o":287.9,"t":"2026-10-16T17:00:00Z","v":6130,"vw":287.549746},{"c":287.775,"h":288,"l":287.44,"n":185,"o":287.44,"t":"2026-10-16T17:05:00Z","v":7038,"vw":287.609142},{"c":287.135,"h":287.765,"l":287.135,"n":241,"o":287.765,"t":"2026-10-16T17:10:00Z","v":7477,"vw":287.395946},{"c":286.4,"h":287.09,"l":286.4,"n":247,"o":286.78,"t":"2026-10-16T17:15:00Z","v":6058,"vw":286.792573},{"c":286.66,"h":286.75,"l":286.32,"n":190,"o":286.44,"t":"2026-10-16T17:20:00Z","v":4439,"vw":286.598269},{"c":286.88,"h":286.88,"l":286.74,"n":109,"o":286.86,"t":"2026-10-16T17:25:00Z","v":2334,"vw":286.807857},{"c":286.15,"h":287.11,"l":286.135,"n":300,"o":286.88,"t":"2026-10-16T17:30:00Z","v":8797,"vw":286.564281},{"c":285.715,"h":286.145,"l":285.58,"n":241,"o":285.9,"t":"2026-10-16T17:35:00Z","v":6342,"vw":285.836276},{"c":286.22,"h":286.22,"l":285.71,"n":190,"o":285.71,"t":"2026-10-16T17:40:00Z","v":4347,"vw":286.027547},{"c":285.625,"h":286.05,"l":285.43,"n":159,"o":286.05,"t":"2026-10-16T17:45:00Z","v":4833,"vw":285.749387},{"c":285.08,"h":285.41,"l":285.03,"n":312,"o":285.41,"t":"2026-10-16T17:50:00Z","v":7347,"vw":285.299477},{"c":285.17,"h":285.41,"l":285.075,"n":141,"o":285.075,"t":"2026-10-16T17:55:00Z","v":3924,"vw":285.253},{"c":284.975,"h":285.215,"l":284.88,"n":151,"o":285.15,"t":"2026-10-16T18:00:00Z","v":3448,"vw":285.158328},{"c":285.78,"h":285.945,"l":285.1475,"n":243,"o":285.1475,"t":"2026-10-16T18:05:00Z","v":5930,"vw":285.42861},{"c":285.93,"h":286.08,"l":285.775,"n":209,"o":285.78,"t":"2026-10-16T18:10:00Z","v":4636,"vw":285.954377},{"c":285.13,"h":286,"l":285.08,"n":358,"o":286,"t":"2026-10-16T18:15:00Z","v":10435,"vw":285.592018},{"c":284.2,"h":285.1975,"l":284.2,"n":170,"o":285.1975,"t":"2026-10-16T18:20:00Z","v":3285,"vw":284.788269},{"c":283.78,"h":284.2,"l":283.52,"n":178,"o":284.2,"t":"2026-10-16T18:25:00Z","v":3459,"vw":283.852673},{"c":284.39,"h":284.595,"l":283.7275,"n":289,"o":283.775,"t":"2026-10-16T18:30:00Z","v":7290,"vw":284.145621},{"c":284.38,"h":284.39,"l":283.965,"n":170,"o":284.39,"t":"2026-10-16T18:35:00Z","v":3632,"vw":284.158403},{"c":283.94,"h":284.25,"l":283.8201,"n":109,"o":284.25,"t":"2026-10-16T18:40:00Z","v":2084,"vw":284.058394},{"c":284.13,"h":284.17,"l":283.95,"n":260,"o":284.17,"t":"2026-10-16T18:45:00Z","v":4219,"vw":284.103409},{"c":283.88,"h":284.2425,"l":283.86,"n":302,"o":284.14,"t":"2026-10-16T18:50:00Z","v":8851,"vw":284.046068},{"c":284.02,"h":284.39,"l":283.83,"n":271,"o":283.83,"t":"2026-10-16T18:55:00Z","v":8360,"vw":284.07476},{"c":284.41,"h":284.41,"l":283.89,"n":275,"o":283.89,"t":"2026-10-16T19:00:00Z","v":5824,"vw":284.14648},{"c":284.0125,"h":284.12,"l":284.01,"n":276,"o":284.11,"t":"2026-10-16T19:05:00Z","v":3227,"vw":284.045062},{"c":284.945,"h":285.095,"l":284.07,"n":357,"o":284.08,"t":"2026-10-16T19:10:00Z","v":9491,"vw":284.840673},{"c":285.11,"h":285.495,"l":284.955,"n":421,"o":285.13,"t":"2026-10-16T19:15:00Z","v":8544,"vw":285.182261},{"c":285.42,"h":285.42,"l":285.15,"n":297,"o":285.31,"t":"2026-10-16T19:20:00Z","v":4664,"vw":285.281872},{"c":285.26,"h":285.44,"l":284.975,"n":547,"o":285.4,"t":"2026-10-16T19:25:00Z","v":9780,"vw":285.222829},{"c":285.62,"h":285.865,"l":285.16,"n":555,"o":285.17,"t":"2026-10-16T19:30:00Z","v":12075,"vw":285.514257},{"c":285.22,"h":285.61,"l":285.22,"n":423,"o":285.57,"t":"2026-10-16T19:35:00Z","v":5843,"vw":285.428307},{"c":284.85,"h":285.37,"l":284.79,"n":705,"o":285.22,"t":"2026-10-16T19:40:00Z","v":13460,"vw":285.160882},{"c":285.695,"h":285.76,"l":284.965,"n":868,"o":284.965,"t":"2026-10-16T19:45:00Z","v":25594,"vw":285.480394},{"c":285.3,"h":285.5,"l":285.05,"n":813,"o":285.5,"t":"2026-10-16T19:50:00Z","v":19188,"vw":285.22342},{"c":284.82,"h":285.46,"l":284.41,"n":2403,"o":285.17,"t":"2026-10-16T19:55:00Z","v":87477,"vw":284.899895},{"c":284.79,"h":284.86,"l":284.79,"n":106,"o":284.86,"t":"2026-10-16T20:00:00Z","v":1036166,"vw":284.79011},{"c":285.85,"h":286.155,"l":285,"n":183,"o":285.35,"t":"2026-10-19T13:30:00Z","v":8617,"vw":285.443459},{"c":285.595,"h":285.62,"l":285.54,"n":42,"o":285.54,"t":"2026-10-19T13:35:00Z","v":1444,"vw":285.570185},{"c":284.85,"h":285.79,"l":284.85,"n":213,"o":285.4182,"t":"2026-10-19T13:40:00Z","v":2593,"vw":285.168391},{"c":284.25,"h":284.93,"l":284.25,"n":74,"o":284.8,"t":"2026-10-19T13:45:00Z","v":1544,"vw":284.476175},{"c":284.61,"h":285.03,"l":284.61,"n":108,"o":285.03,"t":"2026-10-19T13:50:00Z","v":2898,"vw":284.851578},{"c":284.74,"h":285.265,"l":284.74,"n":178,"o":284.9,"t":"2026-10-19T13:55:00Z","v":3425,"vw":284.942084},{"c":284.975,"h":284.975,"l":284.975,"n":33,"o":284.975,"t":"2026-10-19T14:00:00Z","v":507,"vw":284.975},{"c":284.04,"h":285.25,"l":284.04,"n":139,"o":285.24,"t":"2026-10-19T14:05:00Z","v":3418,"vw":284.782},{"c":284.35,"h":284.35,"l":284.04,"n":68,"o":284.04,"t":"2026-10-19T14:10:00Z","v":1144,"vw":284.25625},{"c":284.375,"h":284.5,"l":284,"n":255,"o":284.5,"t":"2026-10-19T14:15:00Z","v":5791,"vw":284.268561},{"c":284.39,"h":284.4,"l":284.39,"n":42,"o":284.4,"t":"2026-10-19T14:20:00Z","v":547,"vw":284.396667},{"c":284.61,"h":285.6735,"l":284.61,"n":195,"o":284.72,"t":"2026-10-19T14:25:00Z","v":3576,"vw":284.883058},{"c":284.695,"h":285.24,"l":284.61,"n":98,"o":285.24,"t":"2026-10-19T14:30:00Z","v":2185,"vw":284.882727},{"c":284.76,"h":284.77,"l":284.455,"n":96,"o":284.47,"t":"2026-10-19T14:35:00Z","v":2052,"vw":284.581491},{"c":284.49,"h":284.69,"l":284.49,"n":35,"o":284.69,"t":"2026-10-19T14:40:00Z","v":559,"vw":284.59},{"c":284.64,"h":284.67,"l":284.16,"n":143,"o":284.28,"t":"2026-10-19T14:45:00Z","v":5773,"vw":284.538471},{"c":284.69,"h":284.69,"l":284.31,"n":181,"o":284.505,"t":"2026-10-19T14:50:00Z","v":3378,"vw":284.465092},{"c":284.635,"h":284.635,"l":284.635,"n":31,"o":284.635,"t":"2026-10-19T14:55:00Z","v":295,"vw":284.635},{"c":284.81,"h":285,"l":284.6825,"n":98,"o":284.6825,"t":"2026-10-19T15:00:00Z","v":1127,"vw":284.8425},{"c":284.295,"h":284.815,"l":284.17,"n":253,"o":284.815,"t":"2026-10-19T15:05:00Z","v":8590,"vw":284.478259},{"c":285.15,"h":285.15,"l":284.78,"n":146,"o":284.78,"t":"2026-10-19T15:10:00Z","v":3217,"vw":285.062228},{"c":285.77,"h":285.77,"l":285.44,"n":167,"o":285.44,"t":"2026-10-19T15:15:00Z","v":2422,"vw":285.657113},{"c":285.94,"h":285.94,"l":285.58,"n":126,"o":285.63,"t":"2026-10-19T15:20:00Z","v":3719,"vw":285.647528},{"c":286.62,"h":286.69,"l":286.525,"n":82,"o":286.53,"t":"2026-10-19T15:25:00Z","v":3286,"vw":286.554574},{"c":285.74,"h":286.625,"l":285.74,"n":208,"o":286.58,"t":"2026-10-19T15:30:00Z","v":5665,"vw":286.227727},{"c":286.17,"h":286.48,"l":285.88,"n":163,"o":286.48,"t":"2026-10-19T15:35:00Z","v":7231,"vw":286.214002},{"c":286.35,"h":286.39,"l":286.12,"n":74,"o":286.39,"t":"2026-10-19T15:40:00Z","v":1361,"vw":286.27674},{"c":286.12,"h":286.37,"l":285.87,"n":190,"o":286.37,"t":"2026-10-19T15:45:00Z","v":4154,"vw":286.093511},{"c":285.69,"h":286.01,"l":285.68,"n":181,"o":285.83,"t":"2026-10-19T15:50:00Z","v":5977,"vw":285.769084},{"c":285.68,"h":285.82,"l":285.6,"n":90,"o":285.82,"t":"2026-10-19T15:55:00Z","v":2181,"vw":285.688889},{"c":285.36,"h":285.705,"l":285.35,"n":198,"o":285.705,"t":"2026-10-19T16:00:00Z","v":5301,"vw":285.475777},{"c":285.49,"h":285.79,"l":285.49,"n":84,"o":285.79,"t":"2026-10-19T16:05:00Z","v":1582,"vw":285.69625},{"c":285.94,"h":285.94,"l":285.94,"n":12,"o":285.94,"t":"2026-10-19T16:10:00Z","v":206,"vw":285.94},{"c":285.88,"h":285.96,"l":285.88,"n":81,"o":285.895,"t":"2026-10-19T16:15:00Z","v":1338,"vw":285.900313},{"c":285.37,"h":285.88,"l":285.34,"n":167,"o":285.88,"t":"2026-10-19T16:20:00Z","v":4754,"vw":285.562009},{"c":285.44,"h":285.45,"l":285.22,"n":102,"o":285.38,"t":"2026-10-19T16:25:00Z","v":2457,"vw":285.363},{"c":285.435,"h":285.48,"l":285.435,"n":75,"o":285.47,"t":"2026-10-19T16:30:00Z","v":1236,"vw":285.452},{"c":285.465,"h":285.52,"l":285.25,"n":123,"o":285.52,"t":"2026-10-19T16:35:00Z","v":2510,"vw":285.395833},{"c":285.58,"h":285.65,"l":285.41,"n":161,"o":285.65,"t":"2026-10-19T16:40:00Z","v":5375,"vw":285.463125},{"c":285.58,"h":285.78,"l":285.58,"n":95,"o":285.67,"t":"2026-10-19T16:50:00Z","v":1696,"vw":285.641111},{"c":285.57,"h":285.57,"l":285.57,"n":20,"o":285.57,"t":"2026-10-19T16:55:00Z","v":197,"vw":285.57},{"c":285.34,"h":285.34,"l":285.34,"n":107,"o":285.34,"t":"2026-10-19T17:00:00Z","v":2061,"vw":285.34},{"c":285.29,"h":285.29,"l":285.2,"n":102,"o":285.24,"t":"2026-10-19T17:05:00Z","v":2908,"vw":285.235385},{"c":285.13,"h":285.3,"l":285.13,"n":179,"o":285.215,"t":"2026-10-19T17:10:00Z","v":3367,"vw":285.211875},{"c":285.1,"h":285.1,"l":285.1,"n":16,"o":285.1,"t":"2026-10-19T17:20:00Z","v":156,"vw":285.1},{"c":285.33,"h":285.33,"l":285.33,"n":77,"o":285.33,"t":"2026-10-19T17:25:00Z","v":945,"vw":285.33},{"c":285.19,"h":285.345,"l":285.19,"n":56,"o":285.345,"t":"2026-10-19T17:30:00Z","v":1962,"vw":285.30339},{"c":284.81,"h":285.2,"l":284.81,"n":153,"o":285.2,"t":"2026-10-19T17:35:00Z","v":3896,"vw":285.053333},{"c":285.23,"h":285.32,"l":284.84,"n":188,"o":284.845,"t":"2026-10-19T17:40:00Z","v":4644,"vw":285.132044},{"c":285.04,"h":285.235,"l":285.04,"n":65,"o":285.235,"t":"2026-10-19T17:45:00Z","v":1785,"vw":285.137081},{"c":285.11,"h":285.11,"l":285.11,"n":34,"o":285.11,"t":"2026-10-19T17:50:00Z","v":305,"vw":285.11},{"c":285.24,"h":285.27,"l":285.24,"n":131,"o":285.27,"t":"2026-10-19T17:55:00Z","v":1799,"vw":285.252559},{"c":285.235,"h":285.24,"l":285.235,"n":21,"o":285.24,"t":"2026-10-19T18:00:00Z","v":799,"vw":285.235714},{"c":285.29,"h":285.29,"l":285.29,"n":13,"o":285.29,"t":"2026-10-19T18:05:00Z","v":138,"vw":285.29},{"c":285.155,"h":285.29,"l":285.155,"n":128,"o":285.23,"t":"2026-10-19T18:10:00Z","v":2571,"vw":285.226507},{"c":285.555,"h":285.645,"l":285.155,"n":232,"o":285.155,"t":"2026-10-19T18:15:00Z","v":4554,"vw":285.412322},{"c":285.5195,"h":285.68,"l":285.5195,"n":89,"o":285.68,"t":"2026-10-19T18:20:00Z","v":2112,"vw":285.606141},{"c":285.17,"h":285.38,"l":285.17,"n":155,"o":285.29,"t":"2026-10-19T18:25:00Z","v":4996,"vw":285.292057},{"c":285.5,"h":285.545,"l":285.36,"n":122,"o":285.43,"t":"2026-10-19T18:30:00Z","v":3330,"vw":285.421935},{"c":285.32,"h":285.51,"l":285.26,"n":91,"o":285.51,"t":"2026-10-19T18:35:00Z","v":2040,"vw":285.356144},{"c":285.39,"h":285.4409,"l":285.3478,"n":68,"o":285.3478,"t":"2026-10-19T18:40:00Z","v":1979,"vw":285.40246},{"c":285.15,"h":285.46,"l":285.15,"n":176,"o":285.46,"t":"2026-10-19T18:45:00Z","v":3201,"vw":285.322041},{"c":285.12,"h":285.36,"l":285.12,"n":254,"o":285.35,"t":"2026-10-19T18:50:00Z","v":4630,"vw":285.187875},{"c":285.28,"h":285.37,"l":285.11,"n":153,"o":285.11,"t":"2026-10-19T18:55:00Z","v":2871,"vw":285.231818},{"c":285.415,"h":285.465,"l":285.16,"n":127,"o":285.28,"t":"2026-10-19T19:00:00Z","v":2922,"vw":285.383042},{"c":285.72,"h":285.72,"l":285.5025,"n":135,"o":285.5025,"t":"2026-10-19T19:05:00Z","v":2012,"vw":285.55375},{"c":285.51,"h":285.51,"l":285.51,"n":59,"o":285.51,"t":"2026-10-19T19:10:00Z","v":1025,"vw":285.51},{"c":285.38,"h":285.45,"l":285.33,"n":283,"o":285.35,"t":"2026-10-19T19:15:00Z","v":5297,"vw":285.393277},{"c":285.415,"h":285.47,"l":285.23,"n":184,"o":285.31,"t":"2026-10-19T19:20:00Z","v":5390,"vw":285.3678},{"c":285.14,"h":285.39,"l":285.14,"n":218,"o":285.39,"t":"2026-10-19T19:25:00Z","v":4988,"vw":285.262736},{"c":285.3,"h":285.3,"l":285.15,"n":289,"o":285.2,"t":"2026-10-19T19:30:00Z","v":5306,"vw":285.253763},{"c":285.48,"h":285.57,"l":285.41,"n":256,"o":285.51,"t":"2026-10-19T19:35:00Z","v":6352,"vw":285.477005},{"c":285.71,"h":285.76,"l":285.54,"n":320,"o":285.54,"t":"2026-10-19T19:40:00Z","v":5440,"vw":285.642531},{"c":285.965,"h":286.13,"l":285.64,"n":544,"o":285.705,"t":"2026-10-19T19:45:00Z","v":16559,"vw":285.790348},{"c":286.1175,"h":286.14,"l":285.7,"n":516,"o":285.9,"t":"2026-10-19T19:50:00Z","v":15064,"vw":285.819393},{"c":286.2,"h":286.99,"l":285.96,"n":1792,"o":286.095,"t":"2026-10-19T19:55:00Z","v":60203,"vw":286.496034},{"c":286.16,"h":286.16,"l":286.16,"n":54,"o":286.16,"t":"2026-10-19T20:00:00Z","v":159772,"vw":286.16},{"c":286,"h":286,"l":286,"n":1,"o":286,"t":"2026-10-20T11:00:00Z","v":300,"vw":286},{"c":288.585,"h":290.91,"l":286.93,"n":129,"o":286.93,"t":"2026-10-20T13:30:00Z","v":6009,"vw":287.220813},{"c":287.3786,"h":288.44,"l":287.3786,"n":63,"o":288.05,"t":"2026-10-20T13:35:00Z","v":965,"vw":288.0212},{"c":287.36,"h":288.44,"l":286.56,"n":153,"o":288.0213,"t":"2026-10-20T13:40:00Z","v":3817,"vw":287.701175},{"c":287.01,"h":287.1,"l":286.58,"n":188,"o":286.915,"t":"2026-10-20T13:45:00Z","v":3259,"vw":286.919958},{"c":288.29,"h":288.66,"l":287.4,"n":200,"o":287.4,"t":"2026-10-20T13:50:00Z","v":5892,"vw":288.193288},{"c":288.86,"h":288.86,"l":288.31,"n":88,"o":288.54,"t":"2026-10-20T13:55:00Z","v":1502,"vw":288.479375},{"c":287.91,"h":289.18,"l":287.82,"n":197,"o":289.03,"t":"2026-10-20T14:00:00Z","v":5131,"vw":288.281019},{"c":288.115,"h":288.42,"l":288.07,"n":124,"o":288.07,"t":"2026-10-20T14:05:00Z","v":2035,"vw":288.17701},{"c":287.48,"h":287.95,"l":287.175,"n":184,"o":287.95,"t":"2026-10-20T14:10:00Z","v":5197,"vw":287.393611},{"c":287.815,"h":287.85,"l":287.125,"n":150,"o":287.125,"t":"2026-10-20T14:15:00Z","v":3172,"vw":287.548077},{"c":287.895,"h":288.47,"l":287.88,"n":186,"o":287.88,"t":"2026-10-20T14:20:00Z","v":4062,"vw":288.122107},{"c":288.79,"h":288.79,"l":288.79,"n":56,"o":288.79,"t":"2026-10-20T14:25:00Z","v":541,"vw":288.79},{"c":288.91,"h":289.34,"l":288.75,"n":128,"o":288.75,"t":"2026-10-20T14:30:00Z","v":2763,"vw":288.997716},{"c":289.35,"h":289.35,"l":288.98,"n":143,"o":288.98,"t":"2026-10-20T14:35:00Z","v":2385,"vw":289.242308},{"c":289.75,"h":289.86,"l":289.4051,"n":144,"o":289.4051,"t":"2026-10-20T14:40:00Z","v":3193,"vw":289.532341},{"c":290.56,"h":290.56,"l":289.98,"n":222,"o":289.98,"t":"2026-10-20T14:45:00Z","v":6061,"vw":290.244346},{"c":290.39,"h":290.84,"l":290.39,"n":202,"o":290.84,"t":"2026-10-20T14:50:00Z","v":5482,"vw":290.617899},{"c":290.71,"h":290.88,"l":290.14,"n":164,"o":290.14,"t":"2026-10-20T14:55:00Z","v":4585,"vw":290.625357},{"c":290.13,"h":290.81,"l":289.895,"n":304,"o":290.8,"t":"2026-10-20T15:00:00Z","v":11516,"vw":290.307586},{"c":290.3,"h":290.33,"l":290.12,"n":77,"o":290.13,"t":"2026-10-20T15:05:00Z","v":1771,"vw":290.17},{"c":289.45,"h":290.45,"l":289.45,"n":381,"o":290.28,"t":"2026-10-20T15:10:00Z","v":8055,"vw":290.006819},{"c":290.1,"h":290.11,"l":289.655,"n":155,"o":289.655,"t":"2026-10-20T15:15:00Z","v":4339,"vw":289.796452},{"c":289.29,"h":289.93,"l":289.29,"n":122,"o":289.74,"t":"2026-10-20T15:20:00Z","v":3317,"vw":289.669231},{"c":288.675,"h":289.51,"l":288.675,"n":290,"o":289.37,"t":"2026-10-20T15:25:00Z","v":5363,"vw":289.190652},{"c":288.31,"h":288.91,"l":288.3,"n":193,"o":288.85,"t":"2026-10-20T15:30:00Z","v":4759,"vw":288.60923},{"c":288.1,"h":288.55,"l":288.02,"n":317,"o":288.55,"t":"2026-10-20T15:35:00Z","v":7716,"vw":288.154261},{"c":288.5055,"h":288.78,"l":288.06,"n":193,"o":288.1,"t":"2026-10-20T15:40:00Z","v":2696,"vw":288.382135},{"c":288.64,"h":288.64,"l":288.55,"n":75,"o":288.555,"t":"2026-10-20T15:45:00Z","v":1654,"vw":288.56375},{"c":288.92,"h":288.92,"l":288.21,"n":156,"o":288.545,"t":"2026-10-20T15:50:00Z","v":3134,"vw":288.406833},{"c":288.53,"h":288.905,"l":288.52,"n":70,"o":288.905,"t":"2026-10-20T15:55:00Z","v":1926,"vw":288.726058},{"c":288.32,"h":288.48,"l":288.32,"n":73,"o":288.48,"t":"2026-10-20T16:00:00Z","v":1896,"vw":288.425139},{"c":288.83,"h":288.83,"l":288.505,"n":105,"o":288.6,"t":"2026-10-20T16:05:00Z","v":1689,"vw":288.651632},{"c":288.98,"h":288.98,"l":288.56,"n":163,"o":288.725,"t":"2026-10-20T16:10:00Z","v":4025,"vw":288.785897},{"c":288.89,"h":289.225,"l":288.89,"n":183,"o":289.08,"t":"2026-10-20T16:15:00Z","v":4712,"vw":289.025885},{"c":288.945,"h":288.945,"l":288.855,"n":60,"o":288.905,"t":"2026-10-20T16:20:00Z","v":1091,"vw":288.89875},{"c":289.29,"h":289.29,"l":288.74,"n":165,"o":288.74,"t":"2026-10-20T16:25:00Z","v":3055,"vw":288.913705},{"c":288.95,"h":289.22,"l":288.95,"n":150,"o":289.16,"t":"2026-10-20T16:30:00Z","v":3144,"vw":289.12804},{"c":289.27,"h":289.51,"l":289.115,"n":131,"o":289.115,"t":"2026-10-20T16:35:00Z","v":3350,"vw":289.254437},{"c":289.09,"h":289.1718,"l":289.09,"n":41,"o":289.1718,"t":"2026-10-20T16:40:00Z","v":512,"vw":289.141504},{"c":289.35,"h":289.45,"l":289.06,"n":150,"o":289.32,"t":"2026-10-20T16:45:00Z","v":3300,"vw":289.240287},{"c":288.56,"h":289.35,"l":288.55,"n":191,"o":289.35,"t":"2026-10-20T16:50:00Z","v":4768,"vw":288.975163},{"c":288.57,"h":288.64,"l":288.57,"n":83,"o":288.58,"t":"2026-10-20T16:55:00Z","v":1444,"vw":288.59},{"c":288.62,"h":288.855,"l":288.62,"n":75,"o":288.76,"t":"2026-10-20T17:00:00Z","v":1843,"vw":288.746875},{"c":288.5864,"h":288.74,"l":288.5864,"n":69,"o":288.725,"t":"2026-10-20T17:05:00Z","v":1412,"vw":288.692228},{"c":289.165,"h":289.2,"l":288.64,"n":265,"o":288.73,"t":"2026-10-20T17:10:00Z","v":6223,"vw":288.953033},{"c":289.48,"h":289.53,"l":289.28,"n":121,"o":289.46,"t":"2026-10-20T17:15:00Z","v":3615,"vw":289.445209},{"c":289.465,"h":289.505,"l":289.465,"n":101,"o":289.48,"t":"2026-10-20T17:20:00Z","v":1442,"vw":289.48875},{"c":289.9,"h":289.9,"l":289.46,"n":311,"o":289.46,"t":"2026-10-20T17:25:00Z","v":6403,"vw":289.693045},{"c":290.035,"h":290.08,"l":289.83,"n":125,"o":289.83,"t":"2026-10-20T17:30:00Z","v":2382,"vw":290.028926},{"c":290.04,"h":290.04,"l":290.04,"n":69,"o":290.04,"t":"2026-10-20T17:35:00Z","v":834,"vw":290.04},{"c":290.12,"h":290.22,"l":289.91,"n":193,"o":290.01,"t":"2026-10-20T17:40:00Z","v":5544,"vw":290.111884},{"c":290.25,"h":290.255,"l":290.21,"n":122,"o":290.21,"t":"2026-10-20T17:45:00Z","v":1559,"vw":290.237139},{"c":290.4825,"h":290.595,"l":290.25,"n":247,"o":290.25,"t":"2026-10-20T17:50:00Z","v":5186,"vw":290.494188},{"c":290.43,"h":290.43,"l":290.33,"n":104,"o":290.38,"t":"2026-10-20T17:55:00Z","v":1696,"vw":290.397954},{"c":290.3399,"h":290.51,"l":290.08,"n":213,"o":290.48,"t":"2026-10-20T18:00:00Z","v":5527,"vw":290.27856},{"c":290.6023,"h":290.6023,"l":290.175,"n":185,"o":290.175,"t":"2026-10-20T18:05:00Z","v":2897,"vw":290.398837},{"c":290.79,"h":290.79,"l":290.75,"n":138,"o":290.78,"t":"2026-10-20T18:10:00Z","v":1331,"vw":290.7775},{"c":290.72,"h":290.98,"l":290.72,"n":261,"o":290.77,"t":"2026-10-20T18:15:00Z","v":5609,"vw":290.824019},{"c":290.5,"h":290.74,"l":290.48,"n":114,"o":290.66,"t":"2026-10-20T18:20:00Z","v":3742,"vw":290.520824},{"c":290.67,"h":290.67,"l":290.47,"n":160,"o":290.47,"t":"2026-10-20T18:25:00Z","v":2264,"vw":290.63957},{"c":290.85,"h":290.9,"l":290.68,"n":131,"o":290.74,"t":"2026-10-20T18:30:00Z","v":2967,"vw":290.803971},{"c":290.815,"h":290.85,"l":290.67,"n":145,"o":290.85,"t":"2026-10-20T18:35:00Z","v":3163,"vw":290.764934},{"c":290.98,"h":290.98,"l":290.855,"n":249,"o":290.855,"t":"2026-10-20T18:40:00Z","v":3551,"vw":290.912273},{"c":291.09,"h":291.48,"l":291.09,"n":193,"o":291.21,"t":"2026-10-20T18:45:00Z","v":4469,"vw":291.347723},{"c":291.155,"h":291.27,"l":291.0225,"n":169,"o":291.05,"t":"2026-10-20T18:50:00Z","v":2814,"vw":291.136389},{"c":291.03,"h":291.28,"l":290.95,"n":133,"o":291.28,"t":"2026-10-20T18:55:00Z","v":3174,"vw":291.035579},{"c":291.54,"h":291.54,"l":290.9981,"n":154,"o":291.16,"t":"2026-10-20T19:00:00Z","v":3551,"vw":291.265169},{"c":291.645,"h":291.85,"l":291.53,"n":161,"o":291.62,"t":"2026-10-20T19:05:00Z","v":2668,"vw":291.68},{"c":291.335,"h":291.74,"l":291.335,"n":202,"o":291.74,"t":"2026-10-20T19:10:00Z","v":5189,"vw":291.512376},{"c":291.235,"h":291.5734,"l":291.21,"n":240,"o":291.3007,"t":"2026-10-20T19:15:00Z","v":5665,"vw":291.322962},{"c":290.96,"h":291.38,"l":290.87,"n":323,"o":291.38,"t":"2026-10-20T19:20:00Z","v":7120,"vw":291.008895},{"c":291.03,"h":291.03,"l":290.87,"n":138,"o":291.015,"t":"2026-10-20T19:25:00Z","v":3813,"vw":290.979836},{"c":290.905,"h":290.98,"l":290.78,"n":258,"o":290.98,"t":"2026-10-20T19:30:00Z","v":5447,"vw":290.886333},{"c":290.875,"h":290.99,"l":290.84,"n":306,"o":290.91,"t":"2026-10-20T19:35:00Z","v":8617,"vw":290.910322},{"c":290.94,"h":291.04,"l":290.83,"n":363,"o":290.83,"t":"2026-10-20T19:40:00Z","v":10654,"vw":290.930622},{"c":291.06,"h":291.13,"l":290.73,"n":477,"o":290.96,"t":"2026-10-20T19:45:00Z","v":15726,"vw":290.959103},{"c":290.78,"h":291.08,"l":290.59,"n":491,"o":290.95,"t":"2026-10-20T19:50:00Z","v":14960,"vw":290.896087},{"c":290.53,"h":290.93,"l":290.25,"n":2024,"o":290.75,"t":"2026-10-20T19:55:00Z","v":60119,"vw":290.64491},{"c":290.35,"h":290.35,"l":290.35,"n":72,"o":290.35,"t":"2026-10-20T20:00:00Z","v":153223,"vw":290.35},{"c":290.35,"h":290.35,"l":290.35,"n":1,"o":290.35,"t":"2026-10-20T20:10:00Z","v":59757,"vw":290.35},{"c":290.35,"h":290.35,"l":290.35,"n":2,"o":290.35,"t":"2026-10-20T20:20:00Z","v":16203,"vw":290.35},{"c":289.535,"h":290.98,"l":289.15,"n":252,"o":290.35,"t":"2026-10-21T13:30:00Z","v":13306,"vw":290.267106},{"c":289.015,"h":289.0275,"l":287.94,"n":81,"o":287.94,"t":"2026-10-21T13:35:00Z","v":3025,"vw":288.829882},{"c":289.26,"h":289.26,"l":289.045,"n":86,"o":289.05,"t":"2026-10-21T13:40:00Z","v":3099,"vw":289.186273},{"c":290.13,"h":290.45,"l":289.0481,"n":388,"o":289.26,"t":"2026-10-21T13:45:00Z","v":16898,"vw":289.674809},{"c":290.61,"h":290.61,"l":289.6075,"n":207,"o":289.945,"t":"2026-10-21T13:50:00Z","v":8844,"vw":290.076358},{"c":290,"h":290.595,"l":289.78,"n":169,"o":290.04,"t":"2026-10-21T13:55:00Z","v":7400,"vw":289.976374},{"c":288.6025,"h":289.41,"l":288.36,"n":282,"o":289.41,"t":"2026-10-21T14:00:00Z","v":9257,"vw":288.891616},{"c":288.47,"h":288.645,"l":287.87,"n":205,"o":288.645,"t":"2026-10-21T14:05:00Z","v":5435,"vw":288.372108},{"c":289.29,"h":289.29,"l":288.42,"n":222,"o":288.51,"t":"2026-10-21T14:10:00Z","v":5437,"vw":288.705327},{"c":290.135,"h":290.135,"l":289.44,"n":236,"o":289.445,"t":"2026-10-21T14:15:00Z","v":11055,"vw":289.550911},{"c":290.085,"h":290.965,"l":290.05,"n":229,"o":290.1,"t":"2026-10-21T14:20:00Z","v":6264,"vw":290.489801},{"c":290.07,"h":290.53,"l":290.07,"n":170,"o":290.34,"t":"2026-10-21T14:25:00Z","v":3142,"vw":290.367971},{"c":290.37,"h":290.37,"l":290.15,"n":90,"o":290.35,"t":"2026-10-21T14:30:00Z","v":1231,"vw":290.325833},{"c":290.2,"h":290.66,"l":290.2,"n":197,"o":290.59,"t":"2026-10-21T14:35:00Z","v":4522,"vw":290.481131},{"c":290.44,"h":290.45,"l":290.1354,"n":79,"o":290.2325,"t":"2026-10-21T14:40:00Z","v":1523,"vw":290.27704},{"c":290.86,"h":290.86,"l":290.49,"n":106,"o":290.49,"t":"2026-10-21T14:45:00Z","v":2096,"vw":290.570833},{"c":291.675,"h":291.675,"l":290.875,"n":130,"o":290.875,"t":"2026-10-21T14:50:00Z","v":2325,"vw":291.257961},{"c":291.48,"h":291.75,"l":291.48,"n":163,"o":291.74,"t":"2026-10-21T14:55:00Z","v":3769,"vw":291.622625},{"c":291.29,"h":291.52,"l":290.9,"n":238,"o":291.485,"t":"2026-10-21T15:00:00Z","v":7949,"vw":291.309198},{"c":290.51,"h":291.3,"l":290.51,"n":176,"o":291.3,"t":"2026-10-21T15:05:00Z","v":11055,"vw":290.932106},{"c":290.665,"h":290.99,"l":290.665,"n":166,"o":290.78,"t":"2026-10-21T15:10:00Z","v":5832,"vw":290.755357},{"c":290.77,"h":290.99,"l":290.655,"n":177,"o":290.655,"t":"2026-10-21T15:15:00Z","v":6906,"vw":290.894426},{"c":290.54,"h":290.765,"l":290.54,"n":75,"o":290.76,"t":"2026-10-21T15:20:00Z","v":1578,"vw":290.699167},{"c":291.035,"h":291.035,"l":290.4,"n":189,"o":290.465,"t":"2026-10-21T15:25:00Z","v":7890,"vw":290.527894},{"c":290.14,"h":291.01,"l":290.14,"n":246,"o":290.78,"t":"2026-10-21T15:30:00Z","v":10959,"vw":290.529672},{"c":290.78,"h":290.79,"l":290.66,"n":60,"o":290.66,"t":"2026-10-21T15:35:00Z","v":1559,"vw":290.690462},{"c":290.6,"h":290.87,"l":290.51,"n":89,"o":290.87,"t":"2026-10-21T15:40:00Z","v":2944,"vw":290.781168},{"c":290.72,"h":290.95,"l":290.7,"n":107,"o":290.85,"t":"2026-10-21T15:45:00Z","v":2962,"vw":290.849953},{"c":291.04,"h":291.2,"l":290.76,"n":185,"o":290.76,"t":"2026-10-21T15:50:00Z","v":3792,"vw":291.024682},{"c":291.66,"h":291.66,"l":291.2,"n":201,"o":291.2,"t":"2026-10-21T15:55:00Z","v":4591,"vw":291.407862},{"c":291.59,"h":291.75,"l":291.265,"n":111,"o":291.265,"t":"2026-10-21T16:00:00Z","v":3175,"vw":291.577907},{"c":292.215,"h":292.215,"l":291.76,"n":122,"o":291.76,"t":"2026-10-21T16:05:00Z","v":2825,"vw":292.101264},{"c":292.175,"h":292.195,"l":291.94,"n":50,"o":291.94,"t":"2026-10-21T16:10:00Z","v":993,"vw":292.152757},{"c":292.1,"h":292.18,"l":291.85,"n":152,"o":292.18,"t":"2026-10-21T16:15:00Z","v":3931,"vw":291.978251},{"c":292.125,"h":292.75,"l":292.125,"n":239,"o":292.18,"t":"2026-10-21T16:20:00Z","v":4887,"vw":292.300879},{"c":291.79,"h":292.16,"l":291.78,"n":98,"o":292.16,"t":"2026-10-21T16:25:00Z","v":1551,"vw":291.92},{"c":291.65,"h":291.86,"l":291.65,"n":58,"o":291.86,"t":"2026-10-21T16:30:00Z","v":1515,"vw":291.783889},{"c":292.11,"h":292.27,"l":291.57,"n":246,"o":291.77,"t":"2026-10-21T16:35:00Z","v":6118,"vw":291.873158},{"c":291.74,"h":292.035,"l":291.68,"n":176,"o":292.01,"t":"2026-10-21T16:40:00Z","v":7204,"vw":291.905522},{"c":291.695,"h":291.715,"l":291.47,"n":93,"o":291.715,"t":"2026-10-21T16:45:00Z","v":1834,"vw":291.61875},{"c":291.97,"h":292.1,"l":291.41,"n":196,"o":291.695,"t":"2026-10-21T16:50:00Z","v":9343,"vw":291.608651},{"c":291.945,"h":291.96,"l":291.75,"n":86,"o":291.96,"t":"2026-10-21T16:55:00Z","v":1538,"vw":291.893333},{"c":291.735,"h":291.74,"l":291.73,"n":105,"o":291.74,"t":"2026-10-21T17:00:00Z","v":2148,"vw":291.737715},{"c":292.02,"h":292.02,"l":291.725,"n":148,"o":291.73,"t":"2026-10-21T17:05:00Z","v":3500,"vw":291.899419},{"c":291.84,"h":292.01,"l":291.83,"n":98,"o":292.01,"t":"2026-10-21T17:10:00Z","v":3103,"vw":291.889474},{"c":291.76,"h":291.9,"l":291.76,"n":72,"o":291.77,"t":"2026-10-21T17:15:00Z","v":879,"vw":291.81},{"c":291.93,"h":292,"l":291.72,"n":88,"o":291.72,"t":"2026-10-21T17:20:00Z","v":1527,"vw":291.878603},{"c":291.905,"h":292.06,"l":291.905,"n":113,"o":291.94,"t":"2026-10-21T17:25:00Z","v":2887,"vw":292.009617},{"c":291.57,"h":291.895,"l":291.57,"n":160,"o":291.84,"t":"2026-10-21T17:30:00Z","v":3475,"vw":291.759264},{"c":291.38,"h":291.655,"l":291.38,"n":105,"o":291.52,"t":"2026-10-21T17:35:00Z","v":1906,"vw":291.487222},{"c":290.89,"h":291.57,"l":289.45,"n":679,"o":291.4,"t":"2026-10-21T17:40:00Z","v":26768,"vw":290.644155},{"c":290.545,"h":290.905,"l":290.535,"n":91,"o":290.905,"t":"2026-10-21T17:45:00Z","v":2432,"vw":290.586822},{"c":290.37,"h":290.97,"l":290,"n":346,"o":290.6375,"t":"2026-10-21T17:50:00Z","v":16727,"vw":290.38},{"c":290.91,"h":291.1,"l":290.62,"n":230,"o":290.62,"t":"2026-10-21T17:55:00Z","v":12301,"vw":290.930228},{"c":290.88,"h":290.9,"l":290.84,"n":113,"o":290.885,"t":"2026-10-21T18:00:00Z","v":5300,"vw":290.881119},{"c":291.56,"h":291.56,"l":290.885,"n":198,"o":290.885,"t":"2026-10-21T18:05:00Z","v":3917,"vw":291.163295},{"c":291.61,"h":291.665,"l":291.61,"n":73,"o":291.665,"t":"2026-10-21T18:10:00Z","v":724,"vw":291.6375},{"c":291.52,"h":291.53,"l":291.17,"n":147,"o":291.5,"t":"2026-10-21T18:15:00Z","v":5096,"vw":291.406742},{"c":291.57,"h":291.57,"l":291.53,"n":74,"o":291.53,"t":"2026-10-21T18:20:00Z","v":1252,"vw":291.538},{"c":291.7,"h":291.91,"l":291.63,"n":153,"o":291.63,"t":"2026-10-21T18:25:00Z","v":4013,"vw":291.805823},{"c":292,"h":292,"l":291.2061,"n":140,"o":291.63,"t":"2026-10-21T18:30:00Z","v":2282,"vw":291.57341},{"c":291.74,"h":291.975,"l":291.74,"n":56,"o":291.975,"t":"2026-10-21T18:35:00Z","v":555,"vw":291.896667},{"c":292.01,"h":292.07,"l":291.83,"n":96,"o":291.83,"t":"2026-10-21T18:40:00Z","v":1819,"vw":291.966753},{"c":291.1,"h":291.83,"l":291.1,"n":225,"o":291.83,"t":"2026-10-21T18:45:00Z","v":4630,"vw":291.42725},{"c":291.18,"h":291.335,"l":290.925,"n":152,"o":291.045,"t":"2026-10-21T18:50:00Z","v":3530,"vw":291.104323},{"c":290.26,"h":291.135,"l":290.26,"n":153,"o":291.135,"t":"2026-10-21T18:55:00Z","v":6051,"vw":290.460093},{"c":290.365,"h":290.55,"l":289.77,"n":332,"o":290.26,"t":"2026-10-21T19:00:00Z","v":10855,"vw":290.167332},{"c":290.02,"h":290.36,"l":289.545,"n":246,"o":290.36,"t":"2026-10-21T19:05:00Z","v":5492,"vw":289.936582},{"c":290.19,"h":290.215,"l":289.84,"n":218,"o":289.895,"t":"2026-10-21T19:10:00Z","v":4160,"vw":290.072027},{"c":290.495,"h":290.52,"l":290.34,"n":181,"o":290.34,"t":"2026-10-21T19:15:00Z","v":2544,"vw":290.442636},{"c":290.12,"h":290.525,"l":290.11,"n":268,"o":290.46,"t":"2026-10-21T19:20:00Z","v":8530,"vw":290.380594},{"c":290.485,"h":290.485,"l":290.115,"n":361,"o":290.15,"t":"2026-10-21T19:25:00Z","v":7750,"vw":290.283457},{"c":290.79,"h":290.8,"l":290.55,"n":105,"o":290.55,"t":"2026-10-21T19:30:00Z","v":2241,"vw":290.74606},{"c":290.785,"h":290.88,"l":290.7625,"n":203,"o":290.795,"t":"2026-10-21T19:35:00Z","v":5497,"vw":290.788893},{"c":291.26,"h":291.27,"l":290.65,"n":387,"o":290.785,"t":"2026-10-21T19:40:00Z","v":8530,"vw":291.105566},{"c":291.66,"h":291.73,"l":291.12,"n":488,"o":291.15,"t":"2026-10-21T19:45:00Z","v":15716,"vw":291.399443},{"c":291.69,"h":291.905,"l":291.42,"n":374,"o":291.42,"t":"2026-10-21T19:50:00Z","v":11864,"vw":291.676325},{"c":291.21,"h":291.94,"l":291.07,"n":1494,"o":291.6,"t":"2026-10-21T19:55:00Z","v":43174,"vw":291.573281},{"c":291.13,"h":291.13,"l":291.13,"n":60,"o":291.13,"t":"2026-10-21T20:00:00Z","v":284042,"vw":291.13},{"c":291.81,"h":292.72,"l":290.13,"n":90,"o":290.13,"t":"2026-10-22T13:30:00Z","v":4831,"vw":290.42424},{"c":291.895,"h":292.62,"l":291.895,"n":97,"o":292.18,"t":"2026-10-22T13:40:00Z","v":4028,"vw":292.249152},{"c":291.905,"h":291.92,"l":291.665,"n":89,"o":291.665,"t":"2026-10-22T13:45:00Z","v":1594,"vw":291.87},{"c":291.03,"h":291.83,"l":290.8,"n":206,"o":291.8287,"t":"2026-10-22T13:50:00Z","v":4410,"vw":291.158611},{"c":290.8616,"h":291.28,"l":290.785,"n":42,"o":291.28,"t":"2026-10-22T13:55:00Z","v":1143,"vw":290.897523},{"c":290.4,"h":290.57,"l":290.19,"n":106,"o":290.57,"t":"2026-10-22T14:00:00Z","v":1903,"vw":290.263406},{"c":288.89,"h":289.9445,"l":288.89,"n":84,"o":289.9445,"t":"2026-10-22T14:05:00Z","v":1178,"vw":289.5315},{"c":289.284,"h":289.8,"l":289.284,"n":137,"o":289.355,"t":"2026-10-22T14:10:00Z","v":2673,"vw":289.469673},{"c":290.075,"h":290.25,"l":288.95,"n":82,"o":288.95,"t":"2026-10-22T14:15:00Z","v":2321,"vw":289.960642},{"c":289.67,"h":290.065,"l":289.43,"n":171,"o":290.06,"t":"2026-10-22T14:20:00Z","v":8087,"vw":289.909807},{"c":289.14,"h":289.49,"l":289.14,"n":114,"o":289.49,"t":"2026-10-22T14:25:00Z","v":2663,"vw":289.312805},{"c":289.28,"h":289.59,"l":288.98,"n":270,"o":289.04,"t":"2026-10-22T14:30:00Z","v":10768,"vw":289.193814},{"c":288.295,"h":289.1,"l":288.295,"n":174,"o":289.1,"t":"2026-10-22T14:35:00Z","v":7619,"vw":288.594937},{"c":288.155,"h":288.42,"l":287.79,"n":56,"o":288.165,"t":"2026-10-22T14:40:00Z","v":2635,"vw":288.147921},{"c":288.42,"h":288.64,"l":288.155,"n":218,"o":288.155,"t":"2026-10-22T14:45:00Z","v":6713,"vw":288.406361},{"c":291.08,"h":291.08,"l":288.56,"n":341,"o":288.56,"t":"2026-10-22T14:50:00Z","v":10802,"vw":290.097863},{"c":291.34,"h":291.34,"l":290.865,"n":85,"o":290.87,"t":"2026-10-22T14:55:00Z","v":1255,"vw":291.125355},{"c":291.13,"h":291.53,"l":291.13,"n":148,"o":291.4,"t":"2026-10-22T15:00:00Z","v":2919,"vw":291.244386},{"c":291.034,"h":291.61,"l":290.915,"n":135,"o":291.49,"t":"2026-10-22T15:05:00Z","v":5707,"vw":291.278156},{"c":290.9,"h":291.34,"l":290.9,"n":169,"o":291.14,"t":"2026-10-22T15:10:00Z","v":6897,"vw":291.077358},{"c":291.75,"h":291.9375,"l":291.21,"n":152,"o":291.22,"t":"2026-10-22T15:15:00Z","v":3034,"vw":291.456987},{"c":292.125,"h":292.47,"l":292.125,"n":111,"o":292.15,"t":"2026-10-22T15:20:00Z","v":1414,"vw":292.277439},{"c":292.27,"h":292.295,"l":291.95,"n":124,"o":292.135,"t":"2026-10-22T15:25:00Z","v":2964,"vw":292.172736},{"c":292.15,"h":292.15,"l":292.15,"n":46,"o":292.15,"t":"2026-10-22T15:30:00Z","v":589,"vw":292.15},{"c":292.315,"h":292.315,"l":291.83,"n":86,"o":291.83,"t":"2026-10-22T15:35:00Z","v":2321,"vw":292.154444},{"c":292.16,"h":292.1625,"l":291.94,"n":165,"o":292.04,"t":"2026-10-22T15:40:00Z","v":2535,"vw":292.054792},{"c":292.17,"h":292.17,"l":292.165,"n":72,"o":292.165,"t":"2026-10-22T15:45:00Z","v":1056,"vw":292.168756},{"c":292.37,"h":292.63,"l":292.27,"n":254,"o":292.32,"t":"2026-10-22T15:50:00Z","v":4994,"vw":292.426865},{"c":292.98,"h":292.985,"l":292.56,"n":164,"o":292.59,"t":"2026-10-22T15:55:00Z","v":2077,"vw":292.805},{"c":293.285,"h":293.285,"l":293.2825,"n":28,"o":293.2825,"t":"2026-10-22T16:00:00Z","v":401,"vw":293.28375},{"c":293.76,"h":293.76,"l":293.3,"n":165,"o":293.3,"t":"2026-10-22T16:05:00Z","v":2075,"vw":293.522671},{"c":293.295,"h":293.495,"l":293.02,"n":99,"o":293.495,"t":"2026-10-22T16:10:00Z","v":1937,"vw":293.334048},{"c":293.675,"h":293.89,"l":293.4766,"n":100,"o":293.83,"t":"2026-10-22T16:15:00Z","v":1897,"vw":293.658701},{"c":293.5527,"h":293.97,"l":293.38,"n":141,"o":293.97,"t":"2026-10-22T16:20:00Z","v":4111,"vw":293.672401},{"c":293.79,"h":293.79,"l":293.79,"n":43,"o":293.79,"t":"2026-10-22T16:25:00Z","v":583,"vw":293.79},{"c":293.595,"h":293.89,"l":293.55,"n":300,"o":293.62,"t":"2026-10-22T16:30:00Z","v":5699,"vw":293.672082},{"c":293.08,"h":293.56,"l":293.08,"n":126,"o":293.5,"t":"2026-10-22T16:35:00Z","v":1995,"vw":293.36},{"c":293,"h":293.325,"l":293,"n":239,"o":293.18,"t":"2026-10-22T16:40:00Z","v":6412,"vw":293.125507},{"c":292.86,"h":293.02,"l":292.26,"n":199,"o":292.92,"t":"2026-10-22T16:45:00Z","v":5496,"vw":292.90057},{"c":293.27,"h":293.27,"l":293.06,"n":99,"o":293.06,"t":"2026-10-22T16:50:00Z","v":1499,"vw":293.096545},{"c":293.46,"h":293.46,"l":293.26,"n":119,"o":293.26,"t":"2026-10-22T16:55:00Z","v":2144,"vw":293.318},{"c":293.36,"h":293.49,"l":293.1568,"n":52,"o":293.49,"t":"2026-10-22T17:00:00Z","v":2269,"vw":293.327433},{"c":293.57,"h":293.62,"l":293.3,"n":146,"o":293.62,"t":"2026-10-22T17:05:00Z","v":3487,"vw":293.46},{"c":293.77,"h":293.77,"l":293.73,"n":63,"o":293.73,"t":"2026-10-22T17:10:00Z","v":828,"vw":293.75},{"c":293.695,"h":293.86,"l":293.695,"n":108,"o":293.86,"t":"2026-10-22T17:15:00Z","v":1359,"vw":293.73875},{"c":294.06,"h":294.1,"l":293.88,"n":274,"o":293.88,"t":"2026-10-22T17:20:00Z","v":5910,"vw":294.00111},{"c":294.53,"h":294.55,"l":294.15,"n":151,"o":294.15,"t":"2026-10-22T17:25:00Z","v":3094,"vw":294.42608},{"c":294.65,"h":294.65,"l":294.2401,"n":140,"o":294.38,"t":"2026-10-22T17:30:00Z","v":2828,"vw":294.375726},{"c":294.36,"h":294.535,"l":294.24,"n":195,"o":294.535,"t":"2026-10-22T17:35:00Z","v":3113,"vw":294.429922},{"c":294.385,"h":294.405,"l":294.385,"n":108,"o":294.405,"t":"2026-10-22T17:40:00Z","v":1661,"vw":294.392616},{"c":294.415,"h":294.415,"l":294.335,"n":86,"o":294.385,"t":"2026-10-22T17:45:00Z","v":1387,"vw":294.38069},{"c":294.21,"h":294.24,"l":293.96,"n":282,"o":294.24,"t":"2026-10-22T17:50:00Z","v":4264,"vw":294.091176},{"c":294.37,"h":294.37,"l":294.11,"n":79,"o":294.11,"t":"2026-10-22T17:55:00Z","v":846,"vw":294.24},{"c":294.3,"h":294.38,"l":294.06,"n":201,"o":294.225,"t":"2026-10-22T18:00:00Z","v":4076,"vw":294.251526},{"c":294.66,"h":294.66,"l":294.185,"n":347,"o":294.31,"t":"2026-10-22T18:05:00Z","v":5030,"vw":294.406987},{"c":294.72,"h":294.9,"l":294.49,"n":216,"o":294.9,"t":"2026-10-22T18:10:00Z","v":5652,"vw":294.666892},{"c":294.5,"h":294.85,"l":294.36,"n":226,"o":294.8,"t":"2026-10-22T18:15:00Z","v":5234,"vw":294.506665},{"c":294.85,"h":294.91,"l":294.525,"n":192,"o":294.525,"t":"2026-10-22T18:20:00Z","v":3557,"vw":294.761972},{"c":294.14,"h":294.89,"l":294.14,"n":307,"o":294.89,"t":"2026-10-22T18:25:00Z","v":7178,"vw":294.576205},{"c":294.15,"h":294.15,"l":293.67,"n":315,"o":293.91,"t":"2026-10-22T18:30:00Z","v":5207,"vw":293.899654},{"c":293.88,"h":294.15,"l":293.66,"n":242,"o":294.02,"t":"2026-10-22T18:35:00Z","v":11137,"vw":293.945242},{"c":293.885,"h":294.2,"l":293.865,"n":285,"o":293.915,"t":"2026-10-22T18:40:00Z","v":5790,"vw":293.980542},{"c":294.09,"h":294.28,"l":294.09,"n":191,"o":294.16,"t":"2026-10-22T18:45:00Z","v":1769,"vw":294.203333},{"c":294.396,"h":294.43,"l":294.1,"n":290,"o":294.28,"t":"2026-10-22T18:50:00Z","v":4123,"vw":294.287614},{"c":294.16,"h":294.67,"l":294.105,"n":414,"o":294.43,"t":"2026-10-22T18:55:00Z","v":7802,"vw":294.441031},{"c":294.46,"h":294.46,"l":294.13,"n":182,"o":294.25,"t":"2026-10-22T19:00:00Z","v":2716,"vw":294.271852},{"c":294.66,"h":294.66,"l":294.46,"n":194,"o":294.46,"t":"2026-10-22T19:05:00Z","v":2210,"vw":294.5757},{"c":294.79,"h":294.89,"l":294.41,"n":352,"o":294.67,"t":"2026-10-22T19:10:00Z","v":7175,"vw":294.671472},{"c":294.63,"h":294.83,"l":294.58,"n":170,"o":294.83,"t":"2026-10-22T19:15:00Z","v":3008,"vw":294.693576},{"c":295.42,"h":295.51,"l":294.88,"n":505,"o":294.88,"t":"2026-10-22T19:20:00Z","v":10480,"vw":295.2098},{"c":295.75,"h":295.87,"l":295.56,"n":309,"o":295.56,"t":"2026-10-22T19:25:00Z","v":4991,"vw":295.711632},{"c":296.02,"h":296.02,"l":295.66,"n":350,"o":295.74,"t":"2026-10-22T19:30:00Z","v":7419,"vw":295.846282},{"c":296.15,"h":296.15,"l":295.98,"n":459,"o":295.98,"t":"2026-10-22T19:35:00Z","v":8134,"vw":296.089325},{"c":296.115,"h":296.37,"l":295.8,"n":584,"o":296.115,"t":"2026-10-22T19:40:00Z","v":14598,"vw":296.122098},{"c":296.77,"h":296.77,"l":296.225,"n":618,"o":296.27,"t":"2026-10-22T19:45:00Z","v":12865,"vw":296.420572},{"c":297.16,"h":297.633,"l":296.87,"n":583,"o":296.91,"t":"2026-10-22T19:50:00Z","v":10954,"vw":297.282861},{"c":295.57,"h":297.15,"l":295.36,"n":2600,"o":297,"t":"2026-10-22T19:55:00Z","v":96987,"vw":295.941039},{"c":295.4,"h":295.55,"l":295.4,"n":62,"o":295.55,"t":"2026-10-22T20:00:00Z","v":204229,"vw":295.400144}],"history":[{"c":166.47,"h":167.8,"l":166.32,"n":11413,"o":166.93,"t":"2024-10-21T04:00:00Z","v":463595,"vw":166.66102},{"c":163,"h":165.32,"l":162.57,"n":15421,"o":165.21,"t":"2024-10-22T04:00:00Z","v":827767,"vw":163.248785},{"c":161.58,"h":162.71,"l":160.945,"n":17320,"o":162.32,"t":"2024-10-23T04:00:00Z","v":707952,"vw":161.76424},{"c":161.93,"h":163.74,"l":161.28,"n":19547,"o":163.09,"t":"2024-10-24T04:00:00Z","v":969948,"vw":162.01143},{"c":162.3,"h":163.2827,"l":161.97,"n":14768,"o":161.97,"t":"2024-10-25T04:00:00Z","v":757486,"vw":162.483731},{"c":166.29,"h":166.39,"l":163.11,"n":19477,"o":163.21,"t":"2024-10-28T04:00:00Z","v":950623,"vw":165.562873},{"c":166.27,"h":167.89,"l":164.01,"n":25078,"o":164.56,"t":"2024-10-29T04:00:00Z","v":1378307,"vw":166.582119},{"c":204.92,"h":207.22,"l":186.1,"n":55571,"o":186.1,"t":"2024-10-30T04:00:00Z","v":3031869,"vw":202.680648},{"c":198.35,"h":204.8043,"l":197.95,"n":36846,"o":204.5,"t":"2024-10-31T04:00:00Z","v":2064934,"vw":200.559031},{"c":198.18,"h":201.06,"l":196.31,"n":29216,"o":198.78,"t":"2024-11-01T04:00:00Z","v":1708179,"vw":198.142132},{"c":200.24,"h":200.88,"l":196.39,"n":21575,"o":197.07,"t":"2024-11-04T05:00:00Z","v":937033,"vw":199.89849},{"c":204.23,"h":204.84,"l":200.34,"n":22910,"o":200.48,"t":"2024-11-05T05:00:00Z","v":1189406,"vw":203.653748},{"c":209.67,"h":210.33,"l":205.42,"n":23635,"o":207.06,"t":"2024-11-06T05:00:00Z","v":1079027,"vw":209.083879},{"c":210.34,"h":212.275,"l":209.53,"n":20595,"o":210.14,"t":"2024-11-07T05:00:00Z","v":903423,"vw":210.692405},{"c":212.72,"h":214.62,"l":210.445,"n":22931,"o":210.92,"t":"2024-11-08T05:00:00Z","v":1143309,"vw":213.173821},{"c":212.56,"h":214.8275,"l":211.9689,"n":18694,"o":213,"t":"2024-11-11T05:00:00Z","v":807567,"vw":213.060224},{"c":213.58,"h":214.04,"l":211.95,"n":18659,"o":212.23,"t":"2024-11-12T05:00:00Z","v":1160651,"vw":213.230813},{"c":212.98,"h":214.53,"l":212.83,"n":16736,"o":214.03,"t":"2024-11-13T05:00:00Z","v":788654,"vw":213.35767},{"c":211.37,"h":215.55,"l":211.17,"n":17317,"o":213.92,"t":"2024-11-14T05:00:00Z","v":1037085,"vw":211.987026},{"c":208.43,"h":211.745,"l":208.16,"n":17248,"o":210.37,"t":"2024-11-15T05:00:00Z","v":691220,"vw":209.034674},{"c":209.27,"h":211.01,"l":208.08,"n":14922,"o":208.6,"t":"2024-11-18T05:00:00Z","v":938783,"vw":209.447217},{"c":207.37,"h":209.3,"l":206.6082,"n":17954,"o":207.28,"t":"2024-11-19T05:00:00Z","v":745808,"vw":207.861045},{"c":205.59,"h":207.13,"l":204.16,"n":16585,"o":206.24,"t":"2024-11-20T05:00:00Z","v":855556,"vw":205.599988},{"c":209.11,"h":210.06,"l":207.14,"n":15465,"o":207.54,"t":"2024-11-21T05:00:00Z","v":577273,"vw":209.073047},{"c":210.33,"h":211.27,"l":209.28,"n":14997,"o":209.34,"t":"2024-11-22T05:00:00Z","v":776430,"vw":210.441203},{"c":214.52,"h":216.4443,"l":212.12,"n":26379,"o":212.29,"t":"2024-11-25T05:00:00Z","v":1721918,"vw":214.892464},{"c":212.85,"h":215.48,"l":210.75,"n":25103,"o":214.5,"t":"2024-11-26T05:00:00Z","v":1160772,"vw":212.618188},{"c":212.09,"h":215.105,"l":211.03,"n":15248,"o":213.75,"t":"2024-11-27T05:00:00Z","v":602146,"vw":212.172266},{"c":212.6,"h":213.23,"l":211.78,"n":7907,"o":212.03,"t":"2024-11-29T05:00:00Z","v":394771,"vw":212.604152},{"c":213.46,"h":215.15,"l":213.22,"n":19006,"o":213.8,"t":"2024-12-02T05:00:00Z","v":903085,"vw":213.789335},{"c":212.45,"h":214.5,"l":211.2,"n":13192,"o":213.87,"t":"2024-12-03T05:00:00Z","v":462044,"vw":212.321439},{"c":215.77,"h":215.99,"l":211.55,"n":18759,"o":212.31,"t":"2024-12-04T05:00:00Z","v":706715,"vw":214.902205},{"c":216.59,"h":217.76,"l":215.775,"n":19435,"o":215.83,"t":"2024-12-05T05:00:00Z","v":958189,"vw":216.688791},{"c":218.58,"h":219.54,"l":216.81,"n":19671,"o":217.73,"t":"2024-12-06T05:00:00Z","v":661073,"vw":218.218734},{"c":219.33,"h":220.5,"l":216.1,"n":22112,"o":217.69,"t":"2024-12-09T05:00:00Z","v":846816,"vw":218.22115},{"c":219.21,"h":220.78,"l":216.5,"n":22902,"o":219.5,"t":"2024-12-10T05:00:00Z","v":1093021,"vw":219.095846},{"c":220.77,"h":222.97,"l":220.38,"n":19108,"o":220.75,"t":"2024-12-11T05:00:00Z","v":864560,"vw":221.311928},{"c":215.97,"h":219.8312,"l":215.67,"n":17329,"o":219.82,"t":"2024-12-12T05:00:00Z","v":605867,"vw":216.798791},{"c":215.4,"h":216.2527,"l":214.46,"n":16404,"o":216.04,"t":"2024-12-13T05:00:00Z","v":731681,"vw":215.389362},{"c":214.62,"h":220.405,"l":214.46,"n":19736,"o":215.3,"t":"2024-12-16T05:00:00Z","v":723824,"vw":215.6653},{"c":210.89,"h":213.86,"l":209.7426,"n":21646,"o":213.86,"t":"2024-12-17T05:00:00Z","v":867614,"vw":211.028539},{"c":206.23,"h":210.89,"l":206.15,"n":23298,"o":210.89,"t":"2024-12-18T05:00:00Z","v":884145,"vw":207.907889},{"c":205.42,"h":208.69,"l":204.46,"n":19560,"o":207,"t":"2024-12-19T05:00:00Z","v":733555,"vw":205.753024},{"c":208.99,"h":210.035,"l":203.69,"n":21217,"o":205.42,"t":"2024-12-20T05:00:00Z","v":2545364,"vw":208.538583},{"c":209.3,"h":210.01,"l":206.5,"n":16456,"o":207.65,"t":"2024-12-23T05:00:00Z","v":527608,"vw":209.181669},{"c":211.02,"h":211.07,"l":208.98,"n":7410,"o":210.19,"t":"2024-12-24T05:00:00Z","v":222993,"vw":210.547217},{"c":210.67,"h":211.78,"l":209.1,"n":12597,"o":209.88,"t":"2024-12-26T05:00:00Z","v":838973,"vw":210.733513},{"c":209.36,"h":211.52,"l":208.1912,"n":14463,"o":209.69,"t":"2024-12-27T05:00:00Z","v":670716,"vw":209.433775},{"c":207.46,"h":208.5011,"l":205.26,"n":14012,"o":207.03,"t":"2024-12-30T05:00:00Z","v":428235,"vw":207.313864},{"c":206.26,"h":208.18,"l":206.08,"n":12550,"o":207.69,"t":"2024-12-31T05:00:00Z","v":496061,"vw":206.480839},{"c":204.55,"h":208.29,"l":203.3,"n":21217,"o":207.79,"t":"2025-01-02T05:00:00Z","v":831465,"vw":204.825465},{"c":207.15,"h":207.35,"l":204.5077,"n":16532,"o":205.53,"t":"2025-01-03T05:00:00Z","v":623469,"vw":206.493293},{"c":207.83,"h":210.48,"l":206.9,"n":17108,"o":208.75,"t":"2025-01-06T05:00:00Z","v":643384,"vw":208.109347},{"c":208.55,"h":211.5,"l":207.575,"n":15496,"o":208,"t":"2025-01-07T05:00:00Z","v":596060,"vw":209.078691},{"c":211.39,"h":211.63,"l":207.75,"n":17929,"o":208.02,"t":"2025-01-08T05:00:00Z","v":675914,"vw":210.790396},{"c":209.16,"h":210.07,"l":206.75,"n":21013,"o":209,"t":"2025-01-10T05:00:00Z","v":742272,"vw":208.932766},{"c":208.44,"h":208.56,"l":205.26,"n":16225,"o":206.32,"t":"2025-01-13T05:00:00Z","v":718980,"vw":207.425294},{"c":212.27,"h":213.237,"l":209.67,"n":16865,"o":209.67,"t":"2025-01-14T05:00:00Z","v":779293,"vw":211.906884},{"c":213.45,"h":216.55,"l":212.8,"n":16106,"o":215.5,"t":"2025-01-15T05:00:00Z","v":700954,"vw":213.850886},{"c":214.56,"h":215.44,"l":212.89,"n":13802,"o":214.58,"t":"2025-01-16T05:00:00Z","v":511243,"vw":214.404929},{"c":215.7,"h":216.83,"l":214.6,"n":15032,"o":216.02,"t":"2025-01-17T05:00:00Z","v":747122,"vw":215.751747},{"c":217.82,"h":218.37,"l":215.7,"n":18447,"o":215.89,"t":"2025-01-21T05:00:00Z","v":663899,"vw":217.521507},{"c":216.2,"h":219,"l":215.29,"n":13795,"o":217.91,"t":"2025-01-22T05:00:00Z","v":502275,"vw":216.261158},{"c":215.58,"h":216.16,"l":212.1614,"n":19661,"o":216.16,"t":"2025-01-23T05:00:00Z","v":790732,"vw":214.271276},{"c":214.23,"h":215.3451,"l":213.655,"n":13674,"o":214.85,"t":"2025-01-24T05:00:00Z","v":499500,"vw":214.280795},{"c":214.91,"h":215.7994,"l":213.12,"n":20204,"o":214.59,"t":"2025-01-27T05:00:00Z","v":696521,"vw":214.586699},{"c":217.78,"h":220.53,"l":214.46,"n":21251,"o":215.91,"t":"2025-01-28T05:00:00Z","v":864439,"vw":217.82764},{"c":214.34,"h":218.48,"l":212.88,"n":18993,"o":218.48,"t":"2025-01-29T05:00:00Z","v":714759,"vw":214.571146},{"c":217.04,"h":218.4196,"l":213.235,"n":14745,"o":214.21,"t":"2025-01-30T05:00:00Z","v":650402,"vw":217.133679},{"c":215.85,"h":219.72,"l":215.4,"n":14824,"o":217.04,"t":"2025-01-31T05:00:00Z","v":622098,"vw":216.564414},{"c":215.49,"h":216.35,"l":208.49,"n":23244,"o":211.96,"t":"2025-02-03T05:00:00Z","v":1006361,"vw":214.297969},{"c":218.22,"h":218.66,"l":215.75,"n":16865,"o":216.21,"t":"2025-02-04T05:00:00Z","v":585909,"vw":217.692343},{"c":218.85,"h":220.52,"l":216.3,"n":14713,"o":219.09,"t":"2025-02-05T05:00:00Z","v":522605,"vw":218.817138},{"c":219.78,"h":220,"l":216.58,"n":17761,"o":219.93,"t":"2025-02-06T05:00:00Z","v":581270,"vw":219.091903},{"c":217.67,"h":223.33,"l":216.938,"n":16998,"o":219.53,"t":"2025-02-07T05:00:00Z","v":621913,"vw":218.992592},{"c":215.73,"h":219.49,"l":213.875,"n":19942,"o":218.25,"t":"2025-02-10T05:00:00Z","v":913265,"vw":215.827055},{"c":211.57,"h":215.75,"l":209.8,"n":20607,"o":215.63,"t":"2025-02-11T05:00:00Z","v":860810,"vw":211.70929},{"c":209.63,"h":211.16,"l":201.63,"n":22685,"o":208.02,"t":"2025-02-12T05:00:00Z","v":952993,"vw":208.936164},{"c":210.23,"h":210.51,"l":206.84,"n":23822,"o":210.3,"t":"2025-02-13T05:00:00Z","v":784925,"vw":209.635427},{"c":212.62,"h":213.73,"l":209.32,"n":20419,"o":211.12,"t":"2025-02-14T05:00:00Z","v":892166,"vw":212.274697},{"c":214.78,"h":215.02,"l":209.695,"n":31279,"o":213.5,"t":"2025-02-18T05:00:00Z","v":1358520,"vw":213.654372},{"c":241.93,"h":246.5,"l":229.33,"n":63326,"o":238,"t":"2025-02-19T05:00:00Z","v":3142041,"vw":240.91716},{"c":229.01,"h":240.64,"l":226.25,"n":37819,"o":239.08,"t":"2025-02-20T05:00:00Z","v":1635360,"vw":230.081315},{"c":224.71,"h":230.14,"l":222.45,"n":25061,"o":229.9,"t":"2025-02-21T05:00:00Z","v":1072639,"vw":225.101987},{"c":222.81,"h":229,"l":222.43,"n":22538,"o":226.68,"t":"2025-02-24T05:00:00Z","v":842150,"vw":224.4201},{"c":226.04,"h":226.72,"l":222.25,"n":25342,"o":223.08,"t":"2025-02-25T05:00:00Z","v":1030179,"vw":225.352082},{"c":226.92,"h":228.6115,"l":224.23,"n":18906,"o":225,"t":"2025-02-26T05:00:00Z","v":773503,"vw":226.889573},{"c":224.06,"h":229.94,"l":223.81,"n":20787,"o":227.57,"t":"2025-02-27T05:00:00Z","v":884703,"vw":225.680646},{"c":228.93,"h":229.49,"l":224.23,"n":22084,"o":225.06,"t":"2025-02-28T05:00:00Z","v":1207449,"vw":228.098855},{"c":226.22,"h":231.44,"l":224.62,"n":26322,"o":228,"t":"2025-03-03T05:00:00Z","v":1050937,"vw":227.688656},{"c":220.12,"h":225.565,"l":216.855,"n":27559,"o":225.09,"t":"2025-03-04T05:00:00Z","v":1142303,"vw":219.975423},{"c":224.81,"h":225.09,"l":220.225,"n":19529,"o":220.31,"t":"2025-03-05T05:00:00Z","v":791210,"vw":223.687281},{"c":221.91,"h":227.3,"l":221.6054,"n":22189,"o":223.19,"t":"2025-03-06T05:00:00Z","v":811239,"vw":222.912469},{"c":219.34,"h":220.515,"l":210.16,"n":26594,"o":219.86,"t":"2025-03-07T05:00:00Z","v":1082728,"vw":216.112233},{"c":215.32,"h":219.39,"l":212.59,"n":27114,"o":215.24,"t":"2025-03-10T04:00:00Z","v":937955,"vw":215.659605},{"c":213.21,"h":220.16,"l":212.86,"n":28043,"o":216.22,"t":"2025-03-11T04:00:00Z","v":952801,"vw":214.494084},{"c":215.61,"h":217.95,"l":212.92,"n":21451,"o":216.31,"t":"2025-03-12T04:00:00Z","v":814906,"vw":215.35733},{"c":209.37,"h":215.95,"l":208.205,"n":25143,"o":214.06,"t":"2025-03-13T04:00:00Z","v":1058628,"vw":209.815387},{"c":213.9,"h":214.26,"l":210.51,"n":21433,"o":210.51,"t":"2025-03-14T04:00:00Z","v":916348,"vw":213.310196},{"c":212.44,"h":212.98,"l":205.72,"n":33224,"o":212.69,"t":"2025-03-17T04:00:00Z","v":1376564,"vw":210.819327},{"c":206.63,"h":211.91,"l":204.8,"n":31911,"o":211.61,"t":"2025-03-18T04:00:00Z","v":1239474,"vw":206.648898},{"c":208.77,"h":210.4799,"l":205.7,"n":24179,"o":207.33,"t":"2025-03-19T04:00:00Z","v":1088885,"vw":208.752727},{"c":208.71,"h":211.22,"l":207.395,"n":22440,"o":207.45,"t":"2025-03-20T04:00:00Z","v":1093438,"vw":208.997329},{"c":210.19,"h":210.34,"l":204.64,"n":30128,"o":206.87,"t":"2025-03-21T04:00:00Z","v":4656160,"vw":209.785454},{"c":214.47,"h":215.315,"l":211.82,"n":19593,"o":213.44,"t":"2025-03-24T04:00:00Z","v":901949,"vw":214.306887},{"c":218.57,"h":219.18,"l":213.82,"n":21725,"o":214.78,"t":"2025-03-25T04:00:00Z","v":1079325,"vw":218.228271},{"c":216.83,"h":219.9,"l":216.79,"n":17467,"o":218.14,"t":"2025-03-26T04:00:00Z","v":781611,"vw":217.308348},{"c":216.96,"h":218.5,"l":214.3613,"n":16265,"o":215.63,"t":"2025-03-27T04:00:00Z","v":736826,"vw":217.031255},{"c":213.66,"h":217.89,"l":212.42,"n":17695,"o":216.14,"t":"2025-03-28T04:00:00Z","v":608541,"vw":213.70772},{"c":217.13,"h":218.54,"l":212.39,"n":20867,"o":212.94,"t":"2025-03-31T04:00:00Z","v":1059123,"vw":216.555755},{"c":217.57,"h":219.5,"l":213.31,"n":21552,"o":216.15,"t":"2025-04-01T04:00:00Z","v":900173,"vw":216.785931},{"c":218.07,"h":219.12,"l":213.74,"n":21986,"o":214.25,"t":"2025-04-02T04:00:00Z","v":911543,"vw":217.817313},{"c":185.34,"h":191,"l":181.92,"n":57287,"o":189.24,"t":"2025-04-03T04:00:00Z","v":2810133,"vw":185.097752},{"c":178.46,"h":183.13,"l":175.11,"n":54589,"o":179.52,"t":"2025-04-04T04:00:00Z","v":2506544,"vw":178.597418},{"c":180.86,"h":186.95,"l":169.2601,"n":37510,"o":174.21,"t":"2025-04-07T04:00:00Z","v":1646382,"vw":178.985779},{"c":173.63,"h":187.815,"l":170.075,"n":38601,"o":186.53,"t":"2025-04-08T04:00:00Z","v":1790431,"vw":176.387599},{"c":192.71,"h":195.82,"l":170,"n":41038,"o":170.02,"t":"2025-04-09T04:00:00Z","v":2154730,"vw":186.911439},{"c":186.83,"h":190.1908,"l":181.37,"n":26765,"o":188.55,"t":"2025-04-10T04:00:00Z","v":1061572,"vw":186.392221},{"c":189.78,"h":190.675,"l":184.0615,"n":20410,"o":185.44,"t":"2025-04-11T04:00:00Z","v":700987,"vw":188.613634},{"c":192.1,"h":195.115,"l":190.94,"n":21223,"o":194.62,"t":"2025-04-14T04:00:00Z","v":820207,"vw":192.610578},{"c":192.31,"h":194.075,"l":190.99,"n":15689,"o":191.58,"t":"2025-04-15T04:00:00Z","v":579363,"vw":192.298304},{"c":188.96,"h":192.99,"l":186.51,"n":20431,"o":190.69,"t":"2025-04-16T04:00:00Z","v":749068,"vw":189.284273},{"c":190.61,"h":191.92,"l":188.43,"n":21232,"o":191.86,"t":"2025-04-17T04:00:00Z","v":804172,"vw":190.842541},{"c":186.83,"h":188.64,"l":183.75,"n":15622,"o":187.12,"t":"2025-04-21T04:00:00Z","v":627751,"vw":185.991526},{"c":191.41,"h":192.2596,"l":188.7701,"n":17937,"o":190,"t":"2025-04-22T04:00:00Z","v":747349,"vw":191.004666},{"c":193.83,"h":200,"l":192.9,"n":19963,"o":196.45,"t":"2025-04-23T04:00:00Z","v":817505,"vw":195.803541},{"c":199.11,"h":199.45,"l":193.748,"n":17859,"o":195.06,"t":"2025-04-24T04:00:00Z","v":686628,"vw":198.425713},{"c":198.96,"h":199.36,"l":196.8322,"n":15462,"o":199.08,"t":"2025-04-25T04:00:00Z","v":561199,"vw":198.73194},{"c":200.63,"h":201.6307,"l":198.06,"n":17560,"o":199.29,"t":"2025-04-28T04:00:00Z","v":837367,"vw":200.296601},{"c":204.1,"h":204.82,"l":200.0776,"n":30865,"o":201.14,"t":"2025-04-29T04:00:00Z","v":1251337,"vw":203.59429},{"c":186.87,"h":191.46,"l":178.74,"n":52908,"o":185.98,"t":"2025-04-30T04:00:00Z","v":2913568,"vw":186.299903},{"c":186.78,"h":189.5,"l":183.64,"n":28473,"o":185.9,"t":"2025-05-01T04:00:00Z","v":1019654,"vw":186.881903},{"c":191.78,"h":193.44,"l":188.61,"n":24739,"o":189.67,"t":"2025-05-02T04:00:00Z","v":826687,"vw":191.437672},{"c":190.15,"h":190.99,"l":188.3,"n":17998,"o":189.76,"t":"2025-05-05T04:00:00Z","v":875519,"vw":189.955127},{"c":187.14,"h":189.53,"l":185.69,"n":19671,"o":188.11,"t":"2025-05-06T04:00:00Z","v":759832,"vw":187.173389},{"c":188.26,"h":188.8,"l":184.47,"n":24794,"o":187,"t":"2025-05-07T04:00:00Z","v":928414,"vw":187.776939},{"c":190.41,"h":192.78,"l":189.695,"n":22619,"o":190,"t":"2025-05-08T04:00:00Z","v":978022,"vw":190.826637},{"c":191.43,"h":194.58,"l":189.58,"n":18169,"o":191.39,"t":"2025-05-09T04:00:00Z","v":544644,"vw":191.2765},{"c":197.98,"h":202.84,"l":196.55,"n":25044,"o":201.56,"t":"2025-05-12T04:00:00Z","v":791599,"vw":197.879779},{"c":200.44,"h":201.52,"l":198.555,"n":21855,"o":199,"t":"2025-05-13T04:00:00Z","v":814979,"vw":200.470534},{"c":200.58,"h":201.42,"l":199.24,"n":21302,"o":199.64,"t":"2025-05-14T04:00:00Z","v":634681,"vw":200.634435},{"c":201.92,"h":202.63,"l":199.72,"n":20325,"o":199.72,"t":"2025-05-15T04:00:00Z","v":745327,"vw":201.853819},{"c":205.28,"h":205.36,"l":201.46,"n":17251,"o":202.72,"t":"2025-05-16T04:00:00Z","v":697110,"vw":204.574405},{"c":204.9,"h":205.52,"l":202.19,"n":20020,"o":202.19,"t":"2025-05-19T04:00:00Z","v":524716,"vw":204.609472},{"c":203.76,"h":204.94,"l":203.005,"n":17894,"o":203.66,"t":"2025-05-20T04:00:00Z","v":714044,"vw":203.694874},{"c":200.74,"h":204.7448,"l":200.25,"n":19980,"o":202.09,"t":"2025-05-21T04:00:00Z","v":720556,"vw":201.73257},{"c":201.58,"h":202.82,"l":199.485,"n":14933,"o":199.85,"t":"2025-05-22T04:00:00Z","v":730616,"vw":201.430498},{"c":200.59,"h":201.9929,"l":197.55,"n":15673,"o":197.55,"t":"2025-05-23T04:00:00Z","v":535860,"vw":200.33988},{"c":205.51,"h":205.51,"l":201.645,"n":17305,"o":204,"t":"2025-05-27T04:00:00Z","v":730842,"vw":204.779697},{"c":201.93,"h":205.38,"l":201.71,"n":18293,"o":205.38,"t":"2025-05-28T04:00:00Z","v":780235,"vw":202.653306},{"c":202.84,"h":203.695,"l":200.85,"n":19597,"o":203.58,"t":"2025-05-29T04:00:00Z","v":586417,"vw":202.627245},{"c":202.97,"h":203.2,"l":198.19,"n":23492,"o":201.58,"t":"2025-05-30T04:00:00Z","v":2404254,"vw":202.618478},{"c":202.95,"h":202.97,"l":199.26,"n":19378,"o":202.56,"t":"2025-06-02T04:00:00Z","v":663145,"vw":202.310694},{"c":204.5,"h":205.2399,"l":201.76,"n":21110,"o":201.99,"t":"2025-06-03T04:00:00Z","v":779614,"vw":204.204943},{"c":204.95,"h":206.59,"l":204.41,"n":15029,"o":205.94,"t":"2025-06-04T04:00:00Z","v":465746,"vw":205.191096},{"c":205.48,"h":207.38,"l":204.4,"n":17175,"o":205.22,"t":"2025-06-05T04:00:00Z","v":634395,"vw":205.83943},{"c":207.45,"h":207.85,"l":205.61,"n":21716,"o":206.72,"t":"2025-06-06T04:00:00Z","v":750749,"vw":207.143803},{"c":208.29,"h":209.2586,"l":207.0736,"n":22649,"o":208.42,"t":"2025-06-09T04:00:00Z","v":1183707,"vw":208.357613},{"c":210.12,"h":210.2,"l":208.2,"n":16349,"o":208.52,"t":"2025-06-10T04:00:00Z","v":683523,"vw":209.719194},{"c":209.13,"h":211.56,"l":208.887,"n":19954,"o":210.55,"t":"2025-06-11T04:00:00Z","v":926872,"vw":209.646185},{"c":208.39,"h":209.6299,"l":207.65,"n":18312,"o":208.4,"t":"2025-06-12T04:00:00Z","v":693294,"vw":208.346951},{"c":201.32,"h":206.176,"l":200.89,"n":21381,"o":205.37,"t":"2025-06-13T04:00:00Z","v":838366,"vw":202.380392},{"c":203.92,"h":204.31,"l":201,"n":21764,"o":202.22,"t":"2025-06-16T04:00:00Z","v":849818,"vw":203.605668},{"c":197.78,"h":202.7,"l":197.46,"n":21027,"o":201.79,"t":"2025-06-17T04:00:00Z","v":935244,"vw":198.50957},{"c":198.3,"h":200.42,"l":197.36,"n":17072,"o":198.64,"t":"2025-06-18T04:00:00Z","v":795752,"vw":198.586424},{"c":200.01,"h":200.76,"l":198.31,"n":20694,"o":198.4,"t":"2025-06-20T04:00:00Z","v":2155363,"vw":199.818533},{"c":201.74,"h":201.92,"l":198.05,"n":18664,"o":198.96,"t":"2025-06-23T04:00:00Z","v":871263,"vw":200.934714},{"c":205.08,"h":205.82,"l":202.71,"n":20259,"o":204.24,"t":"2025-06-24T04:00:00Z","v":919364,"vw":204.877081},{"c":203.54,"h":206.25,"l":202.665,"n":17067,"o":206.25,"t":"2025-06-25T04:00:00Z","v":650323,"vw":203.608686},{"c":205.15,"h":206.055,"l":203.05,"n":18240,"o":203.55,"t":"2025-06-26T04:00:00Z","v":781715,"vw":204.97201},{"c":208.36,"h":209.47,"l":204.435,"n":19434,"o":205,"t":"2025-06-27T04:00:00Z","v":1109864,"vw":208.09081},{"c":208.72,"h":209.2755,"l":206.3,"n":23496,"o":207.37,"t":"2025-06-30T04:00:00Z","v":1212531,"vw":208.185426},{"c":211.13,"h":213.48,"l":206.03,"n":26476,"o":207.24,"t":"2025-07-01T04:00:00Z","v":1047931,"vw":210.791865},{"c":213.39,"h":213.47,"l":209.46,"n":18042,"o":210.55,"t":"2025-07-02T04:00:00Z","v":676843,"vw":212.593413},{"c":214.77,"h":216.37,"l":214.035,"n":13564,"o":214.17,"t":"2025-07-03T04:00:00Z","v":496760,"vw":215.074273},{"c":214.43,"h":216.89,"l":213.605,"n":22362,"o":215.01,"t":"2025-07-07T04:00:00Z","v":917366,"vw":214.954578},{"c":213.41,"h":215.77,"l":212.91,"n":20400,"o":214.42,"t":"2025-07-08T04:00:00Z","v":798899,"vw":214.018372},{"c":217.11,"h":217.64,"l":213.95,"n":16366,"o":214.7,"t":"2025-07-09T04:00:00Z","v":1063719,"vw":216.070199},{"c":217.8,"h":220.14,"l":216.4928,"n":19273,"o":216.85,"t":"2025-07-10T04:00:00Z","v":768318,"vw":218.055549},{"c":215.92,"h":216.982,"l":214.08,"n":17186,"o":216.19,"t":"2025-07-11T04:00:00Z","v":652143,"vw":215.625564},{"c":217.41,"h":217.41,"l":215.16,"n":13197,"o":216.09,"t":"2025-07-14T04:00:00Z","v":540201,"vw":216.986963},{"c":216.14,"h":217.96,"l":215.7,"n":14145,"o":217.96,"t":"2025-07-15T04:00:00Z","v":513532,"vw":216.356338},{"c":220.8,"h":220.92,"l":214.91,"n":20627,"o":216.95,"t":"2025-07-16T04:00:00Z","v":828908,"vw":219.509544},{"c":225.4,"h":225.62,"l":220.285,"n":23421,"o":220.42,"t":"2025-07-17T04:00:00Z","v":874618,"vw":224.417845},{"c":227.89,"h":228.405,"l":225.115,"n":17750,"o":226.14,"t":"2025-07-18T04:00:00Z","v":807681,"vw":227.381482},{"c":226.15,"h":228.86,"l":226.15,"n":18033,"o":227.68,"t":"2025-07-21T04:00:00Z","v":770989,"vw":226.621841},{"c":227.71,"h":227.9,"l":225.415,"n":16326,"o":226.37,"t":"2025-07-22T04:00:00Z","v":591166,"vw":227.244798},{"c":232,"h":232.11,"l":228.89,"n":19726,"o":229,"t":"2025-07-23T04:00:00Z","v":555680,"vw":231.40883},{"c":231.71,"h":232.36,"l":230.25,"n":16605,"o":231.86,"t":"2025-07-24T04:00:00Z","v":591276,"vw":231.761277},{"c":235.63,"h":235.91,"l":232.31,"n":20156,"o":234.2,"t":"2025-07-25T04:00:00Z","v":596736,"vw":235.055894},{"c":236.36,"h":237.64,"l":234.74,"n":19501,"o":236.83,"t":"2025-07-28T04:00:00Z","v":742184,"vw":236.072376},{"c":239.3,"h":239.47,"l":236.08,"n":28248,"o":237.22,"t":"2025-07-29T04:00:00Z","v":1134228,"vw":238.317602},{"c":221.49,"h":242.465,"l":219.91,"n":65656,"o":240.48,"t":"2025-07-30T04:00:00Z","v":2778672,"vw":223.914209},{"c":218.76,"h":222.31,"l":217.57,"n":31641,"o":219.45,"t":"2025-07-31T04:00:00Z","v":1274852,"vw":219.06395},{"c":218.73,"h":218.86,"l":214.44,"n":37624,"o":217.38,"t":"2025-08-01T04:00:00Z","v":1324546,"vw":217.393535},{"c":225.53,"h":225.72,"l":219.34,"n":21025,"o":220.13,"t":"2025-08-04T04:00:00Z","v":725348,"vw":224.10737},{"c":228.25,"h":228.55,"l":224.96,"n":23312,"o":226.73,"t":"2025-08-05T04:00:00Z","v":877168,"vw":227.677943},{"c":230.08,"h":231.65,"l":227.64,"n":23865,"o":229.61,"t":"2025-08-06T04:00:00Z","v":847671,"vw":229.941583},{"c":228.96,"h":234.1599,"l":226.04,"n":23730,"o":233.28,"t":"2025-08-07T04:00:00Z","v":849807,"vw":228.435221},{"c":232.38,"h":234.13,"l":230.1838,"n":18651,"o":231.25,"t":"2025-08-08T04:00:00Z","v":631051,"vw":232.427491},{"c":228.99,"h":233.18,"l":228.29,"n":19775,"o":232.42,"t":"2025-08-11T04:00:00Z","v":765948,"vw":229.368399},{"c":232.95,"h":233.14,"l":228.6792,"n":17986,"o":229.88,"t":"2025-08-12T04:00:00Z","v":587207,"vw":232.337475},{"c":236.58,"h":236.74,"l":233.2,"n":21589,"o":234,"t":"2025-08-13T04:00:00Z","v":768144,"vw":235.291052},{"c":235.06,"h":237.035,"l":234.57,"n":20734,"o":235.55,"t":"2025-08-14T04:00:00Z","v":671188,"vw":235.306066},{"c":232.34,"h":235.93,"l":232.04,"n":17825,"o":235.93,"t":"2025-08-15T04:00:00Z","v":633827,"vw":233.078649},{"c":232.6,"h":232.67,"l":231.156,"n":16343,"o":232.3,"t":"2025-08-18T04:00:00Z","v":465667,"vw":232.227766},{"c":233.45,"h":234.58,"l":231.31,"n":18406,"o":231.97,"t":"2025-08-19T04:00:00Z","v":864247,"vw":233.60514},{"c":230.15,"h":233.9282,"l":229.29,"n":19179,"o":232.715,"t":"2025-08-20T04:00:00Z","v":607974,"vw":230.477007},{"c":229.59,"h":230.27,"l":226.93,"n":15812,"o":228.77,"t":"2025-08-21T04:00:00Z","v":575962,"vw":229.261546},{"c":235.92,"h":236.55,"l":229.83,"n":16404,"o":231.26,"t":"2025-08-22T04:00:00Z","v":498806,"vw":235.638114},{"c":232.72,"h":236.03,"l":232.62,"n":17907,"o":236.03,"t":"2025-08-25T04:00:00Z","v":532467,"vw":233.378848},{"c":232.6,"h":233.31,"l":231.4762,"n":19080,"o":232.71,"t":"2025-08-26T04:00:00Z","v":1224483,"vw":232.553581},{"c":235.53,"h":235.895,"l":231.49,"n":18378,"o":231.49,"t":"2025-08-27T04:00:00Z","v":602505,"vw":234.809634},{"c":241.05,"h":241.8,"l":235.82,"n":32833,"o":236.43,"t":"2025-08-28T04:00:00Z","v":1653125,"vw":240.107143},{"c":241.82,"h":243.0002,"l":240.49,"n":21108,"o":241.07,"t":"2025-08-29T04:00:00Z","v":1246124,"vw":241.664323},{"c":234.29,"h":239.66,"l":231.74,"n":28335,"o":237.7,"t":"2025-09-02T04:00:00Z","v":1259200,"vw":234.777947},{"c":236.91,"h":238.09,"l":233.415,"n":21975,"o":234.24,"t":"2025-09-03T04:00:00Z","v":907277,"vw":236.733342},{"c":237.66,"h":240.97,"l":236.53,"n":23699,"o":238.19,"t":"2025-09-04T04:00:00Z","v":965654,"vw":238.745313},{"c":237.39,"h":239.91,"l":235.705,"n":18022,"o":238.48,"t":"2025-09-05T04:00:00Z","v":871200,"vw":237.322907},{"c":239.51,"h":240.51,"l":236.47,"n":21887,"o":237.71,"t":"2025-09-08T04:00:00Z","v":919452,"vw":239.311631},{"c":238.5,"h":239.01,"l":237.33,"n":17101,"o":239.01,"t":"2025-09-09T04:00:00Z","v":547537,"vw":238.387705},{"c":235.96,"h":238.995,"l":235.32,"n":22542,"o":238.33,"t":"2025-09-10T04:00:00Z","v":853002,"vw":236.876545},{"c":241.18,"h":241.84,"l":237.265,"n":21153,"o":237.41,"t":"2025-09-11T04:00:00Z","v":728649,"vw":240.863949},{"c":238.08,"h":240.58,"l":237.71,"n":16539,"o":239.13,"t":"2025-09-12T04:00:00Z","v":528648,"vw":238.425205},{"c":235.83,"h":239.75,"l":235.44,"n":20850,"o":238.81,"t":"2025-09-15T04:00:00Z","v":696434,"vw":236.418873},{"c":236.67,"h":237.1975,"l":233.78,"n":20029,"o":234.84,"t":"2025-09-16T04:00:00Z","v":797186,"vw":236.249641},{"c":234.18,"h":238.33,"l":233.0172,"n":20085,"o":238,"t":"2025-09-17T04:00:00Z","v":622705,"vw":234.914063},{"c":237.25,"h":238.31,"l":234,"n":22538,"o":235.74,"t":"2025-09-18T04:00:00Z","v":920986,"vw":237.169992},{"c":235.12,"h":238.5299,"l":234.76,"n":24197,"o":238.28,"t":"2025-09-19T04:00:00Z","v":2865592,"vw":235.378875},{"c":236.38,"h":236.76,"l":233.76,"n":21037,"o":234.68,"t":"2025-09-22T04:00:00Z","v":869408,"vw":236.047314},{"c":237.39,"h":239.325,"l":235.29,"n":16035,"o":236.05,"t":"2025-09-23T04:00:00Z","v":587314,"vw":237.377257},{"c":236.44,"h":238.12,"l":235.4601,"n":18853,"o":237.23,"t":"2025-09-24T04:00:00Z","v":569132,"vw":236.50219},{"c":236.7,"h":237.2899,"l":235,"n":18647,"o":236,"t":"2025-09-25T04:00:00Z","v":535999,"vw":236.402577},{"c":240.48,"h":240.77,"l":237.56,"n":18465,"o":238,"t":"2025-09-26T04:00:00Z","v":469130,"vw":240.044166},{"c":245.53,"h":245.65,"l":241.75,"n":24002,"o":242.48,"t":"2025-09-29T04:00:00Z","v":759330,"vw":244.769045},{"c":246.22,"h":246.65,"l":243.25,"n":18375,"o":244.91,"t":"2025-09-30T04:00:00Z","v":752851,"vw":245.836907},{"c":255.18,"h":255.62,"l":246.505,"n":25389,"o":247.65,"t":"2025-10-01T04:00:00Z","v":1456112,"vw":253.880124},{"c":257.74,"h":258.42,"l":254.09,"n":24066,"o":254.09,"t":"2025-10-02T04:00:00Z","v":825747,"vw":257.185588},{"c":257.06,"h":258.51,"l":256.155,"n":22124,"o":257.74,"t":"2025-10-03T04:00:00Z","v":617604,"vw":257.319043},{"c":257.64,"h":259.84,"l":256.13,"n":20372,"o":257.12,"t":"2025-10-06T04:00:00Z","v":694931,"vw":258.105195},{"c":256.32,"h":259.87,"l":254.5,"n":19487,"o":257.73,"t":"2025-10-07T04:00:00Z","v":569117,"vw":256.017129},{"c":259.77,"h":260.58,"l":255.56,"n":18584,"o":256.3,"t":"2025-10-08T04:00:00Z","v":580782,"vw":259.285331},{"c":256.5,"h":261.69,"l":255.63,"n":18116,"o":261.4,"t":"2025-10-09T04:00:00Z","v":556532,"vw":256.919965},{"c":248.03,"h":258.05,"l":248.03,"n":23872,"o":258.05,"t":"2025-10-10T04:00:00Z","v":828907,"vw":251.69161},{"c":251.34,"h":252.05,"l":249.095,"n":17613,"o":250.8,"t":"2025-10-13T04:00:00Z","v":505555,"vw":251.109492},{"c":249.33,"h":252.5099,"l":247.5,"n":20421,"o":248.45,"t":"2025-10-14T04:00:00Z","v":672693,"vw":250.083604},{"c":249.43,"h":253.915,"l":248.54,"n":19142,"o":250.65,"t":"2025-10-15T04:00:00Z","v":551759,"vw":249.963989},{"c":246.74,"h":251.05,"l":246.03,"n":16022,"o":250.38,"t":"2025-10-16T04:00:00Z","v":454936,"vw":247.152691},{"c":248.99,"h":249.87,"l":244.9711,"n":17513,"o":246.49,"t":"2025-10-17T04:00:00Z","v":610593,"vw":248.685601},{"c":249.13,"h":252.13,"l":249.13,"n":14454,"o":250.01,"t":"2025-10-20T04:00:00Z","v":439903,"vw":249.723086},{"c":251.34,"h":252.09,"l":248.54,"n":16518,"o":249.25,"t":"2025-10-21T04:00:00Z","v":465137,"vw":251.29717},{"c":247.55,"h":253.58,"l":247.42,"n":17287,"o":251.64,"t":"2025-10-22T04:00:00Z","v":779489,"vw":248.577213},{"c":250.17,"h":251.415,"l":248.89,"n":13827,"o":248.93,"t":"2025-10-23T04:00:00Z","v":480245,"vw":250.348959},{"c":250.45,"h":252.97,"l":249.94,"n":17176,"o":252.97,"t":"2025-10-24T04:00:00Z","v":559035,"vw":250.94899},{"c":251.42,"h":253.94,"l":251.405,"n":16610,"o":252.37,"t":"2025-10-27T04:00:00Z","v":603586,"vw":251.832859},{"c":248.09,"h":250.62,"l":244.89,"n":32537,"o":250.01,"t":"2025-10-28T04:00:00Z","v":1123876,"vw":247.576293},{"c":219.61,"h":227.29,"l":213.36,"n":67849,"o":220.67,"t":"2025-10-29T04:00:00Z","v":2976133,"vw":220.781206},{"c":214.97,"h":224.972,"l":214.91,"n":38263,"o":219.16,"t":"2025-10-30T04:00:00Z","v":1401596,"vw":217.072531},{"c":213.94,"h":216.06,"l":212.37,"n":33308,"o":214.9,"t":"2025-10-31T04:00:00Z","v":1268842,"vw":213.916033},{"c":210.54,"h":213.56,"l":209.62,"n":34769,"o":213.56,"t":"2025-11-03T05:00:00Z","v":1056037,"vw":210.63628},{"c":205.45,"h":209.08,"l":203.63,"n":36632,"o":208.97,"t":"2025-11-04T05:00:00Z","v":1541268,"vw":205.37131},{"c":205.48,"h":205.49,"l":200.64,"n":33138,"o":203.64,"t":"2025-11-05T05:00:00Z","v":1366830,"vw":204.153192},{"c":203.98,"h":206.451,"l":201.93,"n":25057,"o":205.19,"t":"2025-11-06T05:00:00Z","v":894627,"vw":203.822707},{"c":201.16,"h":203.75,"l":198.2,"n":28662,"o":203.75,"t":"2025-11-07T05:00:00Z","v":1138530,"vw":200.365429},{"c":202.73,"h":204.245,"l":201.26,"n":23803,"o":202.29,"t":"2025-11-10T05:00:00Z","v":903504,"vw":202.86696},{"c":199.66,"h":203.54,"l":198.46,"n":23898,"o":203.085,"t":"2025-11-11T05:00:00Z","v":822776,"vw":199.892395},{"c":198.61,"h":202.36,"l":198.24,"n":26586,"o":200.28,"t":"2025-11-12T05:00:00Z","v":1228419,"vw":199.340427},{"c":195.06,"h":199.95,"l":194.72,"n":26959,"o":199.45,"t":"2025-11-13T05:00:00Z","v":1139667,"vw":196.192259},{"c":194.13,"h":195.99,"l":192.6,"n":27973,"o":194.1,"t":"2025-11-14T05:00:00Z","v":1575882,"vw":193.998094},{"c":189.8,"h":193.7925,"l":188.84,"n":26624,"o":193,"t":"2025-11-17T05:00:00Z","v":1305954,"vw":190.384658},{"c":189.85,"h":191.48,"l":187.53,"n":27315,"o":189.42,"t":"2025-11-18T05:00:00Z","v":1149316,"vw":189.827148},{"c":189.62,"h":190.95,"l":188.49,"n":22860,"o":189.5,"t":"2025-11-19T05:00:00Z","v":804964,"vw":189.719389},{"c":187.1,"h":194.27,"l":186.67,"n":25368,"o":193.12,"t":"2025-11-20T05:00:00Z","v":833603,"vw":188.452892},{"c":192.23,"h":193.23,"l":187.51,"n":28991,"o":188.62,"t":"2025-11-21T05:00:00Z","v":1517236,"vw":191.677684},{"c":192.4,"h":193.7,"l":191.425,"n":27388,"o":192.71,"t":"2025-11-24T05:00:00Z","v":2234449,"vw":192.479288},{"c":192.93,"h":194.5,"l":191.44,"n":24168,"o":193.46,"t":"2025-11-25T05:00:00Z","v":971382,"vw":192.921923},{"c":194.79,"h":195.25,"l":192.6,"n":18933,"o":192.84,"t":"2025-11-26T05:00:00Z","v":818425,"vw":194.686272},{"c":195.32,"h":196.125,"l":194.075,"n":11521,"o":194.76,"t":"2025-11-28T05:00:00Z","v":393413,"vw":195.329196},{"c":196.88,"h":198.43,"l":193.27,"n":24317,"o":193.92,"t":"2025-12-01T05:00:00Z","v":1077286,"vw":196.893346},{"c":197.18,"h":198.5,"l":196.14,"n":20748,"o":197.47,"t":"2025-12-02T05:00:00Z","v":1229062,"vw":197.517994},{"c":199.46,"h":201.185,"l":198.3,"n":22327,"o":200.76,"t":"2025-12-03T05:00:00Z","v":954166,"vw":199.49311},{"c":202.09,"h":205.47,"l":199,"n":27063,"o":199.97,"t":"2025-12-04T05:00:00Z","v":1392396,"vw":203.067062},{"c":203.59,"h":204.48,"l":201.0585,"n":19728,"o":202,"t":"2025-12-05T05:00:00Z","v":999827,"vw":203.236727},{"c":201.27,"h":203.275,"l":200.9,"n":20198,"o":203,"t":"2025-12-08T05:00:00Z","v":720943,"vw":201.402013},{"c":202.24,"h":203.98,"l":201.11,"n":14459,"o":201.27,"t":"2025-12-09T05:00:00Z","v":462542,"vw":202.537379},{"c":210.28,"h":211.43,"l":202.09,"n":25705,"o":202.09,"t":"2025-12-10T05:00:00Z","v":1102739,"vw":208.657314},{"c":210.79,"h":211.74,"l":208.75,"n":23026,"o":211.21,"t":"2025-12-11T05:00:00Z","v":913412,"vw":210.567878},{"c":208.36,"h":211,"l":207.2601,"n":22900,"o":210.69,"t":"2025-12-12T05:00:00Z","v":995369,"vw":208.45977},{"c":207.23,"h":209.62,"l":206.68,"n":25622,"o":208.39,"t":"2025-12-15T05:00:00Z","v":1480797,"vw":207.509599},{"c":207.04,"h":207.7,"l":205.0054,"n":27371,"o":206.71,"t":"2025-12-16T05:00:00Z","v":1474225,"vw":206.697874},{"c":201.47,"h":209.5,"l":201.26,"n":22716,"o":205.57,"t":"2025-12-17T05:00:00Z","v":1125421,"vw":202.854833},{"c":202.2,"h":204.71,"l":201.36,"n":24106,"o":202.35,"t":"2025-12-18T05:00:00Z","v":1247775,"vw":202.378529},{"c":201.62,"h":203.245,"l":200.53,"n":23391,"o":202.27,"t":"2025-12-19T05:00:00Z","v":3346929,"vw":201.740139},{"c":205.8,"h":205.82,"l":202.775,"n":18561,"o":203.56,"t":"2025-12-22T05:00:00Z","v":861847,"vw":205.341047},{"c":203.22,"h":206.24,"l":203.15,"n":16265,"o":204.77,"t":"2025-12-23T05:00:00Z","v":619554,"vw":203.688428},{"c":205,"h":205.77,"l":202.5985,"n":10562,"o":203.02,"t":"2025-12-24T05:00:00Z","v":288473,"vw":204.889833},{"c":205.51,"h":205.77,"l":203.99,"n":12614,"o":204.9,"t":"2025-12-26T05:00:00Z","v":415403,"vw":205.25135},{"c":205.6,"h":206.405,"l":205,"n":15463,"o":205,"t":"2025-12-29T05:00:00Z","v":498804,"vw":205.559853},{"c":205.09,"h":205.705,"l":204.55,"n":13732,"o":205.41,"t":"2025-12-30T05:00:00Z","v":464862,"vw":205.164808},{"c":202.85,"h":204.9,"l":202.5,"n":15706,"o":204.9,"t":"2025-12-31T05:00:00Z","v":675491,"vw":203.043676},{"c":202.44,"h":204.55,"l":199.2,"n":22807,"o":203.67,"t":"2026-01-02T05:00:00Z","v":915356,"vw":201.785657},{"c":203.76,"h":206.07,"l":201.47,"n":22286,"o":201.47,"t":"2026-01-05T05:00:00Z","v":945798,"vw":204.279357},{"c":209.35,"h":209.91,"l":204.57,"n":19791,"o":205.57,"t":"2026-01-06T05:00:00Z","v":807877,"vw":208.373373},{"c":210.68,"h":211.27,"l":208.09,"n":23308,"o":210,"t":"2026-01-07T05:00:00Z","v":992128,"vw":210.260439},{"c":213.46,"h":214.23,"l":208.62,"n":22875,"o":209,"t":"2026-01-08T05:00:00Z","v":1068276,"vw":212.74991},{"c":212.25,"h":214.32,"l":210.875,"n":18414,"o":214.19,"t":"2026-01-09T05:00:00Z","v":626068,"vw":212.309341},{"c":211.49,"h":212.33,"l":208.98,"n":18413,"o":211.24,"t":"2026-01-12T05:00:00Z","v":770332,"vw":211.363062},{"c":213.91,"h":214.33,"l":211.19,"n":18665,"o":211.97,"t":"2026-01-13T05:00:00Z","v":591532,"vw":213.604633},{"c":211.52,"h":213.57,"l":209.59,"n":19851,"o":213.57,"t":"2026-01-14T05:00:00Z","v":954316,"vw":211.208242},{"c":212.6,"h":213.285,"l":210.24,"n":16677,"o":211.82,"t":"2026-01-15T05:00:00Z","v":794869,"vw":212.427282},{"c":211.8,"h":214.46,"l":211.43,"n":17149,"o":213.74,"t":"2026-01-16T05:00:00Z","v":793123,"vw":212.638019},{"c":200.73,"h":206.62,"l":200.4,"n":31476,"o":205.07,"t":"2026-01-20T05:00:00Z","v":1335974,"vw":201.934229},{"c":204.57,"h":206.3,"l":201.18,"n":27069,"o":202.1,"t":"2026-01-21T05:00:00Z","v":1288129,"vw":203.966062},{"c":206.12,"h":207.76,"l":204.48,"n":22100,"o":206,"t":"2026-01-22T05:00:00Z","v":1098562,"vw":206.02753},{"c":206.17,"h":208.65,"l":205.0799,"n":19916,"o":205.2,"t":"2026-01-23T05:00:00Z","v":863900,"vw":206.610371},{"c":206.92,"h":208.49,"l":205.6,"n":23394,"o":206.7,"t":"2026-01-26T05:00:00Z","v":1093761,"vw":206.916211},{"c":204.8,"h":208.6848,"l":200.58,"n":22086,"o":206.81,"t":"2026-01-27T05:00:00Z","v":857391,"vw":203.791196},{"c":204.48,"h":206.7299,"l":203.89,"n":15397,"o":204.93,"t":"2026-01-28T05:00:00Z","v":495547,"vw":204.920652},{"c":204.65,"h":205.2,"l":200.5,"n":20907,"o":204.78,"t":"2026-01-29T05:00:00Z","v":990481,"vw":203.283815},{"c":201.64,"h":203.37,"l":201.14,"n":18594,"o":202.41,"t":"2026-01-30T05:00:00Z","v":866116,"vw":201.905941},{"c":206.92,"h":207.43,"l":201.5,"n":21267,"o":201.5,"t":"2026-02-02T05:00:00Z","v":786162,"vw":206.154686},{"c":201.22,"h":206.25,"l":198.27,"n":31617,"o":204.9,"t":"2026-02-03T05:00:00Z","v":1460735,"vw":200.800697},{"c":205.26,"h":206.74,"l":198.34,"n":28192,"o":198.84,"t":"2026-02-04T05:00:00Z","v":1309332,"vw":204.538433},{"c":198.69,"h":205.43,"l":197.61,"n":28760,"o":205.24,"t":"2026-02-05T05:00:00Z","v":1249796,"vw":199.30658},{"c":202.33,"h":202.52,"l":198.74,"n":22200,"o":200.54,"t":"2026-02-06T05:00:00Z","v":718937,"vw":201.409068},{"c":206.03,"h":206.14,"l":201.74,"n":18198,"o":201.74,"t":"2026-02-09T05:00:00Z","v":634493,"vw":205.279903},{"c":208.41,"h":210.38,"l":206.48,"n":17271,"o":206.48,"t":"2026-02-10T05:00:00Z","v":756871,"vw":208.707997},{"c":206.58,"h":209.02,"l":204.34,"n":19387,"o":208.41,"t":"2026-02-11T05:00:00Z","v":680309,"vw":206.322498},{"c":203.22,"h":208.02,"l":201.19,"n":24739,"o":207.02,"t":"2026-02-12T05:00:00Z","v":1110207,"vw":203.842975},{"c":214.74,"h":216.335,"l":204.43,"n":33124,"o":205.02,"t":"2026-02-13T05:00:00Z","v":1556667,"vw":213.64119},{"c":216.98,"h":220.95,"l":212.61,"n":36619,"o":216.72,"t":"2026-02-17T05:00:00Z","v":1849518,"vw":216.875265},{"c":237.46,"h":256.8,"l":236.19,"n":64622,"o":251.19,"t":"2026-02-18T05:00:00Z","v":3050536,"vw":241.564144},{"c":239.8,"h":249.9,"l":235.97,"n":39808,"o":242.45,"t":"2026-02-19T05:00:00Z","v":1887574,"vw":239.691134},{"c":248.9,"h":248.95,"l":239.22,"n":30493,"o":240.9,"t":"2026-02-20T05:00:00Z","v":1515219,"vw":246.303678},{"c":247.1,"h":250.19,"l":245.79,"n":24172,"o":246.995,"t":"2026-02-23T05:00:00Z","v":902331,"vw":247.276841},{"c":251.49,"h":253.43,"l":245.84,"n":22935,"o":247.17,"t":"2026-02-24T05:00:00Z","v":848436,"vw":251.176444},{"c":251.99,"h":252.33,"l":246.31,"n":26379,"o":251.83,"t":"2026-02-25T05:00:00Z","v":869767,"vw":251.006237},{"c":254.16,"h":254.27,"l":245.8807,"n":24456,"o":250.64,"t":"2026-02-26T05:00:00Z","v":929539,"vw":252.534991},{"c":252.83,"h":255,"l":250.53,"n":21288,"o":251.28,"t":"2026-02-27T05:00:00Z","v":1705341,"vw":252.772415},{"c":255.16,"h":255.9,"l":246.2567,"n":22140,"o":248.76,"t":"2026-03-02T05:00:00Z","v":741891,"vw":254.103729},{"c":250.69,"h":252.32,"l":243.4594,"n":21605,"o":248.51,"t":"2026-03-03T05:00:00Z","v":1523573,"vw":249.824557},{"c":251.18,"h":253.11,"l":248.21,"n":20121,"o":252.02,"t":"2026-03-04T05:00:00Z","v":1052170,"vw":250.496184},{"c":240.17,"h":250.2038,"l":237.99,"n":26710,"o":248.89,"t":"2026-03-05T05:00:00Z","v":866979,"vw":241.167411},{"c":243.48,"h":243.96,"l":233.64,"n":24230,"o":236.7,"t":"2026-03-06T05:00:00Z","v":1012991,"vw":241.452574},{"c":242.63,"h":244.19,"l":236.45,"n":24891,"o":240.14,"t":"2026-03-09T04:00:00Z","v":881580,"vw":241.078298},{"c":241.34,"h":245,"l":238.09,"n":20626,"o":241.81,"t":"2026-03-10T04:00:00Z","v":704562,"vw":241.656218},{"c":236.09,"h":241.41,"l":233.91,"n":24516,"o":241.41,"t":"2026-03-11T04:00:00Z","v":858363,"vw":235.93956},{"c":235.73,"h":239.24,"l":230.83,"n":22436,"o":232.48,"t":"2026-03-12T04:00:00Z","v":800504,"vw":236.170528},{"c":233.52,"h":238.9225,"l":232.63,"n":14850,"o":236.89,"t":"2026-03-13T04:00:00Z","v":424528,"vw":233.879036},{"c":234.83,"h":238.11,"l":233.575,"n":20188,"o":234,"t":"2026-03-16T04:00:00Z","v":684751,"vw":235.276552},{"c":235.1,"h":238.47,"l":234.34,"n":16000,"o":237.23,"t":"2026-03-17T04:00:00Z","v":528855,"vw":235.845805},{"c":231.6,"h":233.89,"l":231.2,"n":16060,"o":232.74,"t":"2026-03-18T04:00:00Z","v":501940,"vw":232.067427},{"c":235.11,"h":236.725,"l":229.1,"n":25745,"o":229.9,"t":"2026-03-19T04:00:00Z","v":1053104,"vw":234.740384},{"c":232.36,"h":234.88,"l":230.68,"n":16787,"o":234.88,"t":"2026-03-20T04:00:00Z","v":1376814,"vw":232.85364},{"c":238.71,"h":240.38,"l":235.49,"n":19285,"o":237.36,"t":"2026-03-23T04:00:00Z","v":810701,"vw":238.703427},{"c":241.11,"h":241.385,"l":234.07,"n":17499,"o":235.35,"t":"2026-03-24T04:00:00Z","v":608730,"vw":240.116925},{"c":244.78,"h":245.834,"l":242.36,"n":19784,"o":244.97,"t":"2026-03-25T04:00:00Z","v":536985,"vw":244.537722},{"c":236.07,"h":245.01,"l":236.03,"n":20708,"o":243,"t":"2026-03-26T04:00:00Z","v":756041,"vw":238.759701},{"c":230.16,"h":234.2,"l":229.17,"n":21590,"o":233.55,"t":"2026-03-27T04:00:00Z","v":690838,"vw":230.557105},{"c":226,"h":233.33,"l":225.37,"n":24241,"o":233.19,"t":"2026-03-30T04:00:00Z","v":808458,"vw":226.835952},{"c":232.01,"h":234.14,"l":225.54,"n":19435,"o":230,"t":"2026-03-31T04:00:00Z","v":789472,"vw":231.072105},{"c":237.57,"h":237.92,"l":231.765,"n":20985,"o":232.32,"t":"2026-04-01T04:00:00Z","v":738418,"vw":236.507761},{"c":237.65,"h":241.965,"l":232.84,"n":16324,"o":233.71,"t":"2026-04-02T04:00:00Z","v":410858,"vw":237.684174},{"c":242.79,"h":243.53,"l":237.9,"n":15542,"o":238.3,"t":"2026-04-06T04:00:00Z","v":408755,"vw":242.093073},{"c":241.27,"h":241.86,"l":236.21,"n":22739,"o":241.14,"t":"2026-04-07T04:00:00Z","v":1027168,"vw":240.569461},{"c":252.79,"h":253.3999,"l":248.8996,"n":26677,"o":250.22,"t":"2026-04-08T04:00:00Z","v":973620,"vw":252.101242},{"c":256.53,"h":259.07,"l":251.54,"n":20904,"o":251.76,"t":"2026-04-09T04:00:00Z","v":784348,"vw":256.633823},{"c":256.89,"h":257.735,"l":254.9801,"n":18883,"o":257.4,"t":"2026-04-10T04:00:00Z","v":711745,"vw":256.682936},{"c":261.57,"h":262.585,"l":255.14,"n":18922,"o":255.71,"t":"2026-04-13T04:00:00Z","v":630004,"vw":260.65176},{"c":264.48,"h":265.21,"l":261.52,"n":19669,"o":262,"t":"2026-04-14T04:00:00Z","v":792578,"vw":264.027103},{"c":265.84,"h":266.465,"l":263.7326,"n":21569,"o":264.42,"t":"2026-04-15T04:00:00Z","v":830903,"vw":265.589216},{"c":264.36,"h":267.25,"l":263.5226,"n":23027,"o":265.53,"t":"2026-04-16T04:00:00Z","v":824268,"vw":264.919335},{"c":267.42,"h":273.32,"l":266.49,"n":25732,"o":267.37,"t":"2026-04-17T04:00:00Z","v":957009,"vw":268.834468},{"c":267.52,"h":268.11,"l":266.07,"n":19826,"o":266.07,"t":"2026-04-20T04:00:00Z","v":519776,"vw":267.173495},{"c":265.49,"h":269.76,"l":265.37,"n":17050,"o":267.5,"t":"2026-04-21T04:00:00Z","v":579023,"vw":266.551702},{"c":266.59,"h":268.63,"l":264.475,"n":14571,"o":267.92,"t":"2026-04-22T04:00:00Z","v":567297,"vw":266.419164},{"c":260.8,"h":269.155,"l":259.74,"n":20620,"o":267,"t":"2026-04-23T04:00:00Z","v":714538,"vw":262.46771},{"c":259.39,"h":261.14,"l":256.86,"n":18337,"o":260.99,"t":"2026-04-24T04:00:00Z","v":761537,"vw":259.300584},{"c":257.33,"h":259.6237,"l":255.64,"n":21136,"o":259.03,"t":"2026-04-27T04:00:00Z","v":832876,"vw":257.555781},{"c":247.81,"h":258.975,"l":247.24,"n":28570,"o":257.45,"t":"2026-04-28T04:00:00Z","v":1096321,"vw":249.582711},{"c":253.08,"h":254.97,"l":240.89,"n":33927,"o":241.9,"t":"2026-04-29T04:00:00Z","v":1390264,"vw":248.820258},{"c":251.14,"h":252.28,"l":246.49,"n":21225,"o":249.28,"t":"2026-04-30T04:00:00Z","v":761099,"vw":250.662171},{"c":242.42,"h":252.64,"l":241.11,"n":21178,"o":252.64,"t":"2026-05-01T04:00:00Z","v":717088,"vw":244.091696},{"c":238.6,"h":245.1299,"l":236.74,"n":21634,"o":242.83,"t":"2026-05-04T04:00:00Z","v":622408,"vw":239.129196},{"c":234.64,"h":239.63,"l":234.61,"n":22673,"o":239.63,"t":"2026-05-05T04:00:00Z","v":941302,"vw":236.010329},{"c":242.82,"h":243.65,"l":237.93,"n":22222,"o":237.99,"t":"2026-05-06T04:00:00Z","v":829706,"vw":242.085095},{"c":241.9,"h":247.08,"l":239.67,"n":20140,"o":242.975,"t":"2026-05-07T04:00:00Z","v":988560,"vw":242.212548},{"c":240.09,"h":243.995,"l":239.97,"n":14336,"o":243.06,"t":"2026-05-08T04:00:00Z","v":483599,"vw":240.9102},{"c":242.38,"h":244.37,"l":240.86,"n":23065,"o":240.86,"t":"2026-05-11T04:00:00Z","v":1105810,"vw":242.594259},{"c":236.97,"h":245.485,"l":235.08,"n":16662,"o":244.53,"t":"2026-05-12T04:00:00Z","v":490832,"vw":237.492206},{"c":232.02,"h":238,"l":231.59,"n":23507,"o":236.47,"t":"2026-05-13T04:00:00Z","v":915055,"vw":233.239131},{"c":234.43,"h":235.01,"l":230.29,"n":16195,"o":233.4,"t":"2026-05-14T04:00:00Z","v":615410,"vw":234.042599},{"c":225.75,"h":231.88,"l":225.68,"n":19666,"o":229.82,"t":"2026-05-15T04:00:00Z","v":792312,"vw":227.425275},{"c":226.89,"h":228.33,"l":225,"n":19922,"o":225.87,"t":"2026-05-18T04:00:00Z","v":730240,"vw":226.922476},{"c":228.69,"h":230.44,"l":224.54,"n":26003,"o":224.96,"t":"2026-05-19T04:00:00Z","v":775187,"vw":228.664897},{"c":237.47,"h":237.48,"l":226.96,"n":26395,"o":228.57,"t":"2026-05-20T04:00:00Z","v":948890,"vw":234.780007},{"c":239.78,"h":240.8825,"l":235,"n":20892,"o":235.73,"t":"2026-05-21T04:00:00Z","v":771257,"vw":238.947204},{"c":240.71,"h":242.78,"l":239.465,"n":16462,"o":240.89,"t":"2026-05-22T04:00:00Z","v":495041,"vw":240.997094},{"c":238.53,"h":242.1,"l":237.67,"n":22555,"o":242.08,"t":"2026-05-26T04:00:00Z","v":637046,"vw":238.939805},{"c":237.97,"h":241.8599,"l":237.62,"n":22229,"o":238.89,"t":"2026-05-27T04:00:00Z","v":965225,"vw":238.65128},{"c":236.35,"h":237.36,"l":232.23,"n":24673,"o":235.17,"t":"2026-05-28T04:00:00Z","v":764837,"vw":235.696329},{"c":233.92,"h":240.39,"l":233.565,"n":21460,"o":235.93,"t":"2026-05-29T04:00:00Z","v":1874754,"vw":234.855726},{"c":236.8,"h":238.19,"l":229.875,"n":24813,"o":232.97,"t":"2026-06-01T04:00:00Z","v":772669,"vw":235.336072},{"c":241.03,"h":241.12,"l":235.95,"n":19908,"o":236.28,"t":"2026-06-02T04:00:00Z","v":663951,"vw":239.429853},{"c":237.94,"h":242.19,"l":236.37,"n":17603,"o":240.47,"t":"2026-06-03T04:00:00Z","v":551735,"vw":238.361674},{"c":241.96,"h":242.92,"l":237.73,"n":17094,"o":239.58,"t":"2026-06-04T04:00:00Z","v":555220,"vw":241.952625},{"c":236.57,"h":241.095,"l":235.4501,"n":20567,"o":239.46,"t":"2026-06-05T04:00:00Z","v":582043,"vw":237.145999},{"c":235.23,"h":238.76,"l":235.105,"n":15659,"o":236.69,"t":"2026-06-08T04:00:00Z","v":428930,"vw":236.045285},{"c":237.85,"h":241.43,"l":233.8,"n":17335,"o":236.09,"t":"2026-06-09T04:00:00Z","v":457114,"vw":237.521451},{"c":231.72,"h":237.97,"l":231.57,"n":20986,"o":237.36,"t":"2026-06-10T04:00:00Z","v":648546,"vw":233.128356},{"c":238.58,"h":238.8,"l":231.62,"n":19917,"o":232.56,"t":"2026-06-11T04:00:00Z","v":548009,"vw":237.000385},{"c":238.1,"h":240.445,"l":236.5,"n":16630,"o":240,"t":"2026-06-12T04:00:00Z","v":466966,"vw":238.229785},{"c":238.17,"h":242.3575,"l":238.09,"n":18124,"o":239.45,"t":"2026-06-15T04:00:00Z","v":878055,"vw":239.15572},{"c":234.96,"h":240.7,"l":234.345,"n":23639,"o":239.46,"t":"2026-06-16T04:00:00Z","v":790800,"vw":235.598096},{"c":231.89,"h":239.12,"l":230.86,"n":20728,"o":233.4,"t":"2026-06-17T04:00:00Z","v":1000621,"vw":234.245132},{"c":234.2,"h":236.71,"l":232.21,"n":22386,"o":233.69,"t":"2026-06-18T04:00:00Z","v":2311114,"vw":234.38784},{"c":236.34,"h":237.3499,"l":232.11,"n":23167,"o":233.4,"t":"2026-06-22T04:00:00Z","v":1074003,"vw":235.376165},{"c":236.41,"h":237.94,"l":232.465,"n":29198,"o":235.98,"t":"2026-06-23T04:00:00Z","v":1323105,"vw":235.841533},{"c":240.02,"h":250.34,"l":237,"n":25942,"o":238.49,"t":"2026-06-24T04:00:00Z","v":1150453,"vw":243.245525},{"c":235.41,"h":245.44,"l":233.86,"n":24378,"o":241.91,"t":"2026-06-25T04:00:00Z","v":987663,"vw":237.152709},{"c":232.51,"h":235,"l":228.505,"n":29568,"o":233.83,"t":"2026-06-26T04:00:00Z","v":1632026,"vw":231.472433},{"c":233.76,"h":236.935,"l":232.6,"n":23913,"o":234.66,"t":"2026-06-29T04:00:00Z","v":1009401,"vw":234.562058},{"c":237.54,"h":238.475,"l":231.37,"n":21206,"o":232.98,"t":"2026-06-30T04:00:00Z","v":954492,"vw":236.698389},{"c":237.64,"h":241.18,"l":234.86,"n":21716,"o":237.43,"t":"2026-07-01T04:00:00Z","v":651994,"vw":238.113995},{"c":240.02,"h":241.54,"l":237.85,"n":16760,"o":238.57,"t":"2026-07-02T04:00:00Z","v":508305,"vw":239.48122},{"c":245.22,"h":245.28,"l":239.35,"n":18296,"o":240.48,"t":"2026-07-06T04:00:00Z","v":651341,"vw":243.422908},{"c":248.68,"h":248.91,"l":244.98,"n":23356,"o":247.03,"t":"2026-07-07T04:00:00Z","v":752595,"vw":247.779792},{"c":243.53,"h":245.26,"l":238.9,"n":23899,"o":243.71,"t":"2026-07-08T04:00:00Z","v":707608,"vw":242.822102},{"c":244.51,"h":246.235,"l":240.89,"n":16422,"o":243.26,"t":"2026-07-09T04:00:00Z","v":475723,"vw":244.37889},{"c":243.11,"h":247.15,"l":242.24,"n":14513,"o":246.22,"t":"2026-07-10T04:00:00Z","v":435384,"vw":243.801066},{"c":243.61,"h":246.38,"l":242.03,"n":18478,"o":243.41,"t":"2026-07-13T04:00:00Z","v":534733,"vw":243.662885},{"c":241.39,"h":245.26,"l":240.56,"n":21461,"o":244.38,"t":"2026-07-14T04:00:00Z","v":736321,"vw":241.97022},{"c":241.76,"h":245.27,"l":241.04,"n":21009,"o":242.12,"t":"2026-07-15T04:00:00Z","v":756046,"vw":242.783419},{"c":250.99,"h":251.1,"l":240.88,"n":26024,"o":241.28,"t":"2026-07-16T04:00:00Z","v":981482,"vw":249.843751},{"c":249.56,"h":253.49,"l":246.87,"n":25205,"o":246.87,"t":"2026-07-17T04:00:00Z","v":1964840,"vw":249.661744},{"c":244.79,"h":250.99,"l":244.66,"n":25571,"o":249.52,"t":"2026-07-20T04:00:00Z","v":917397,"vw":245.739274},{"c":236.65,"h":246.52,"l":235.76,"n":24647,"o":244.85,"t":"2026-07-21T04:00:00Z","v":910447,"vw":238.482695},{"c":240.51,"h":241.975,"l":238.85,"n":19079,"o":238.85,"t":"2026-07-22T04:00:00Z","v":601529,"vw":240.584347},{"c":240.1,"h":242.925,"l":238.355,"n":18422,"o":238.71,"t":"2026-07-23T04:00:00Z","v":685710,"vw":240.383437},{"c":243.03,"h":246.2,"l":240.31,"n":16262,"o":241.16,"t":"2026-07-24T04:00:00Z","v":561708,"vw":243.628187},{"c":242.47,"h":246.71,"l":240,"n":25315,"o":244.98,"t":"2026-07-27T04:00:00Z","v":1544482,"vw":241.433147},{"c":253.65,"h":255.5999,"l":245.05,"n":26973,"o":246.31,"t":"2026-07-28T04:00:00Z","v":1198729,"vw":252.359355},{"c":294.83,"h":304,"l":261.04,"n":68319,"o":261.81,"t":"2026-07-29T04:00:00Z","v":3665491,"vw":295.884304},{"c":297.55,"h":298.21,"l":285.965,"n":31788,"o":292.96,"t":"2026-07-30T04:00:00Z","v":1351598,"vw":293.702344},{"c":293.78,"h":298.45,"l":288.03,"n":28944,"o":295.66,"t":"2026-07-31T04:00:00Z","v":1168687,"vw":294.586992},{"c":304.76,"h":305,"l":296.5,"n":25408,"o":297.33,"t":"2026-08-03T04:00:00Z","v":906667,"vw":303.228552},{"c":307.36,"h":309.92,"l":301.67,"n":29330,"o":304,"t":"2026-08-04T04:00:00Z","v":1351848,"vw":307.058068},{"c":302.55,"h":309.21,"l":301.92,"n":22789,"o":308.84,"t":"2026-08-05T04:00:00Z","v":1017692,"vw":303.947764},{"c":301.87,"h":308.99,"l":301.69,"n":20989,"o":305.41,"t":"2026-08-06T04:00:00Z","v":730872,"vw":303.297474},{"c":310.89,"h":312.7,"l":303.36,"n":23934,"o":304.83,"t":"2026-08-07T04:00:00Z","v":900817,"vw":310.524806},{"c":313.16,"h":314.28,"l":308,"n":20289,"o":311.07,"t":"2026-08-10T04:00:00Z","v":717494,"vw":312.607746},{"c":309.65,"h":312.15,"l":308.72,"n":14021,"o":312.15,"t":"2026-08-11T04:00:00Z","v":425781,"vw":309.820757},{"c":309.98,"h":311.81,"l":304.4383,"n":16756,"o":307.04,"t":"2026-08-12T04:00:00Z","v":624020,"vw":309.002401},{"c":311.93,"h":314.08,"l":309.15,"n":15509,"o":312,"t":"2026-08-13T04:00:00Z","v":536189,"vw":312.231202},{"c":310.2,"h":313.48,"l":309.0928,"n":16437,"o":313.47,"t":"2026-08-14T04:00:00Z","v":491703,"vw":310.724642},{"c":307.5,"h":310.35,"l":306.04,"n":20901,"o":307.45,"t":"2026-08-17T04:00:00Z","v":749140,"vw":307.845027},{"c":297.44,"h":308.44,"l":296.16,"n":27999,"o":306.99,"t":"2026-08-18T04:00:00Z","v":1043815,"vw":298.029191},{"c":295.67,"h":307.1,"l":295.61,"n":30507,"o":301.8,"t":"2026-08-19T04:00:00Z","v":1244438,"vw":298.952605},{"c":293.09,"h":298.2,"l":290.935,"n":24495,"o":292,"t":"2026-08-20T04:00:00Z","v":899970,"vw":294.651931},{"c":294.85,"h":295.74,"l":291.42,"n":18814,"o":294.44,"t":"2026-08-21T04:00:00Z","v":707645,"vw":294.688004},{"c":291.25,"h":298.415,"l":290.55,"n":29740,"o":295.32,"t":"2026-08-24T04:00:00Z","v":1883618,"vw":292.768926},{"c":288.45,"h":294.99,"l":286.91,"n":20035,"o":294.02,"t":"2026-08-25T04:00:00Z","v":598042,"vw":289.095264},{"c":289.02,"h":290,"l":285.65,"n":17184,"o":286.86,"t":"2026-08-26T04:00:00Z","v":571161,"vw":288.376249},{"c":289.87,"h":291.61,"l":288.29,"n":19390,"o":289.6,"t":"2026-08-27T04:00:00Z","v":656091,"vw":290.019955},{"c":285.19,"h":291.5,"l":284.8,"n":22915,"o":291.29,"t":"2026-08-28T04:00:00Z","v":781718,"vw":286.033363},{"c":284.11,"h":286.5,"l":282.4653,"n":18983,"o":286.5,"t":"2026-08-31T04:00:00Z","v":1325999,"vw":284.261136},{"c":275.17,"h":284.18,"l":274.84,"n":21468,"o":283.42,"t":"2026-09-01T04:00:00Z","v":783097,"vw":277.537258},{"c":276.04,"h":276.78,"l":268.01,"n":21791,"o":275.14,"t":"2026-09-02T04:00:00Z","v":972806,"vw":273.807856},{"c":277.18,"h":279.945,"l":275.41,"n":18218,"o":278.61,"t":"2026-09-03T04:00:00Z","v":698123,"vw":277.183552},{"c":277.03,"h":277.88,"l":274.99,"n":17714,"o":275.8,"t":"2026-09-04T04:00:00Z","v":733926,"vw":276.94846},{"c":275.68,"h":280.16,"l":273.98,"n":23967,"o":273.98,"t":"2026-09-08T04:00:00Z","v":712564,"vw":276.962709},{"c":272.18,"h":275.75,"l":271.67,"n":18967,"o":273.9,"t":"2026-09-09T04:00:00Z","v":603920,"vw":272.562476},{"c":272.2,"h":273.56,"l":269.71,"n":16363,"o":270.84,"t":"2026-09-10T04:00:00Z","v":495785,"vw":272.118742},{"c":282.67,"h":282.77,"l":272.155,"n":19477,"o":274.58,"t":"2026-09-11T04:00:00Z","v":757191,"vw":281.267866},{"c":280.38,"h":284.2147,"l":280.295,"n":19695,"o":283,"t":"2026-09-14T04:00:00Z","v":783621,"vw":281.259372},{"c":278.97,"h":281.6299,"l":276.89,"n":16830,"o":280.75,"t":"2026-09-15T04:00:00Z","v":507914,"vw":279.047413},{"c":276.93,"h":281.08,"l":274.1,"n":19018,"o":281.08,"t":"2026-09-16T04:00:00Z","v":802074,"vw":277.426286},{"c":275.35,"h":284,"l":273.62,"n":20178,"o":280.97,"t":"2026-09-17T04:00:00Z","v":1131293,"vw":276.975592},{"c":274.06,"h":275,"l":270.925,"n":21024,"o":273.25,"t":"2026-09-18T04:00:00Z","v":2425140,"vw":273.832451},{"c":280.31,"h":280.57,"l":272.705,"n":19092,"o":276.24,"t":"2026-09-21T04:00:00Z","v":567767,"vw":279.483007},{"c":284.67,"h":285,"l":273.234,"n":28799,"o":282.03,"t":"2026-09-22T04:00:00Z","v":1173424,"vw":281.262202},{"c":287.58,"h":288.22,"l":283.09,"n":16669,"o":283.77,"t":"2026-09-23T04:00:00Z","v":594085,"vw":286.443884},{"c":295.04,"h":295.53,"l":284.57,"n":21494,"o":286.3,"t":"2026-09-24T04:00:00Z","v":787371,"vw":292.823459},{"c":294.14,"h":297.19,"l":291.89,"n":18469,"o":296.51,"t":"2026-09-25T04:00:00Z","v":552220,"vw":294.130212},{"c":294.05,"h":294.95,"l":291.29,"n":15786,"o":291.85,"t":"2026-09-28T04:00:00Z","v":703435,"vw":293.685808},{"c":290.23,"h":294.95,"l":284.54,"n":23658,"o":293.7,"t":"2026-09-29T04:00:00Z","v":945756,"vw":289.280325},{"c":286.84,"h":295.61,"l":286.84,"n":17885,"o":290.77,"t":"2026-09-30T04:00:00Z","v":837425,"vw":287.733449},{"c":282.46,"h":288.84,"l":281.56,"n":18103,"o":286.65,"t":"2026-10-01T04:00:00Z","v":633757,"vw":283.578688},{"c":281.16,"h":286.47,"l":280.09,"n":22048,"o":284.01,"t":"2026-10-02T04:00:00Z","v":834547,"vw":282.312776},{"c":285.52,"h":288.09,"l":281.16,"n":18530,"o":281.16,"t":"2026-10-05T04:00:00Z","v":731879,"vw":285.175811},{"c":279.21,"h":286.465,"l":278.3761,"n":19450,"o":285.92,"t":"2026-10-06T04:00:00Z","v":697500,"vw":280.118383},{"c":276.16,"h":278.79,"l":274.43,"n":17434,"o":277,"t":"2026-10-07T04:00:00Z","v":685138,"vw":276.097607},{"c":268.44,"h":272.76,"l":262.465,"n":27517,"o":271.75,"t":"2026-10-08T04:00:00Z","v":962286,"vw":267.049929},{"c":268.36,"h":270.98,"l":266.69,"n":19369,"o":268.77,"t":"2026-10-09T04:00:00Z","v":587298,"vw":268.430274},{"c":266.76,"h":272.79,"l":265.46,"n":18835,"o":267.37,"t":"2026-10-12T04:00:00Z","v":546512,"vw":267.100429},{"c":276.41,"h":277.74,"l":266.276,"n":21306,"o":266.73,"t":"2026-10-13T04:00:00Z","v":779624,"vw":274.852209},{"c":279.72,"h":280.82,"l":272.16,"n":26534,"o":279.97,"t":"2026-10-14T04:00:00Z","v":948654,"vw":278.912286},{"c":285.22,"h":290.77,"l":281.02,"n":25390,"o":283.105,"t":"2026-10-15T04:00:00Z","v":1054145,"vw":286.268407},{"c":284.79,"h":292.84,"l":283.52,"n":23964,"o":287.34,"t":"2026-10-16T04:00:00Z","v":1665260,"vw":285.399706},{"c":286.16,"h":286.99,"l":284,"n":16599,"o":285.35,"t":"2026-10-19T04:00:00Z","v":512788,"vw":285.874766},{"c":290.35,"h":291.85,"l":286.56,"n":18016,"o":286.93,"t":"2026-10-20T04:00:00Z","v":648716,"vw":290.089864},{"c":291.13,"h":292.75,"l":287.87,"n":17334,"o":290.35,"t":"2026-10-21T04:00:00Z","v":784737,"vw":290.871117},{"c":295.4,"h":297.633,"l":287.79,"n":21084,"o":290.13,"t":"2026-10-22T04:00:00Z","v":799795,"vw":294.407017}],"volatilityBars":[{"c":273.6148,"h":276.24,"l":273.46,"n":327,"o":276.24,"t":"2026-09-21T13:30:00Z","v":10977,"vw":275.808171},{"c":274.395,"h":274.395,"l":272.705,"n":348,"o":273.31,"t":"2026-09-21T13:45:00Z","v":6127,"vw":273.14539},{"c":275.575,"h":275.575,"l":274.33,"n":729,"o":275,"t":"2026-09-21T14:00:00Z","v":18644,"vw":274.76561},{"c":276.7,"h":277.3175,"l":276.32,"n":347,"o":276.32,"t":"2026-09-21T14:15:00Z","v":8092,"vw":276.902285},{"c":277.785,"h":277.84,"l":276.375,"n":439,"o":276.99,"t":"2026-09-21T14:30:00Z","v":12924,"vw":277.016822},{"c":277.06,"h":278.17,"l":277.06,"n":674,"o":277.6501,"t":"2026-09-21T14:45:00Z","v":15707,"vw":277.603283},{"c":277.73,"h":277.73,"l":276.765,"n":501,"o":277.05,"t":"2026-09-21T15:00:00Z","v":8477,"vw":277.122044},{"c":278.395,"h":278.4085,"l":277.55,"n":426,"o":277.755,"t":"2026-09-21T15:15:00Z","v":10819,"vw":278.07076},{"c":278.4,"h":278.96,"l":278.17,"n":472,"o":278.67,"t":"2026-09-21T15:30:00Z","v":11990,"vw":278.706954},{"c":277.88,"h":278.77,"l":277.56,"n":472,"o":278.525,"t":"2026-09-21T15:45:00Z","v":11085,"vw":278.47634},{"c":278.375,"h":278.72,"l":277.55,"n":428,"o":277.55,"t":"2026-09-21T16:00:00Z","v":11825,"vw":278.416552},{"c":278.475,"h":278.735,"l":278.415,"n":353,"o":278.65,"t":"2026-09-21T16:15:00Z","v":7228,"vw":278.602413},{"c":278.845,"h":279.02,"l":278.68,"n":348,"o":278.83,"t":"2026-09-21T16:30:00Z","v":6735,"vw":278.816784},{"c":279.3495,"h":279.38,"l":278.95,"n":470,"o":279.01,"t":"2026-09-21T16:45:00Z","v":14283,"vw":279.201356},{"c":279.86,"h":279.86,"l":279.14,"n":371,"o":279.14,"t":"2026-09-21T17:00:00Z","v":10580,"vw":279.646618},{"c":279.655,"h":280.39,"l":279.655,"n":493,"o":279.86,"t":"2026-09-21T17:15:00Z","v":11586,"vw":280.152049},{"c":279.12,"h":279.515,"l":279.075,"n":344,"o":279.515,"t":"2026-09-21T17:30:00Z","v":5920,"vw":279.192436},{"c":279.33,"h":279.33,"l":279.12,"n":341,"o":279.265,"t":"2026-09-21T17:45:00Z","v":5139,"vw":279.221274},{"c":280,"h":280.17,"l":279.34,"n":427,"o":279.34,"t":"2026-09-21T18:00:00Z","v":8186,"vw":279.890431},{"c":280.375,"h":280.375,"l":279.995,"n":286,"o":280.01,"t":"2026-09-21T18:15:00Z","v":3310,"vw":280.157556},{"c":280.14,"h":280.57,"l":279.91,"n":679,"o":280.24,"t":"2026-09-21T18:30:00Z","v":16844,"vw":280.378737},{"c":280.06,"h":280.57,"l":280.06,"n":450,"o":280.39,"t":"2026-09-21T18:45:00Z","v":12786,"vw":280.403018},{"c":280.2,"h":280.25,"l":279.87,"n":434,"o":279.97,"t":"2026-09-21T19:00:00Z","v":6161,"vw":280.140209},{"c":280.42,"h":280.54,"l":280.17,"n":760,"o":280.17,"t":"2026-09-21T19:15:00Z","v":12581,"vw":280.358209},{"c":280.23,"h":280.43,"l":279.83,"n":934,"o":280.43,"t":"2026-09-21T19:30:00Z","v":17504,"vw":280.125963},{"c":280.34,"h":280.38,"l":279.78,"n":3182,"o":280.2,"t":"2026-09-21T19:45:00Z","v":90888,"vw":280.11996},{"c":280.31,"h":280.31,"l":280.23,"n":103,"o":280.23,"t":"2026-09-21T20:00:00Z","v":171246,"vw":280.30995},{"c":280.31,"h":280.31,"l":280.31,"n":2,"o":280.31,"t":"2026-09-21T23:45:00Z","v":200,"vw":280.31},{"c":280.3,"h":280.3,"l":280.3,"n":1,"o":280.3,"t":"2026-09-22T12:30:00Z","v":100,"vw":280.3},{"c":284.095,"h":285,"l":281.67,"n":796,"o":282.03,"t":"2026-09-22T13:30:00Z","v":33505,"vw":283.347491},{"c":282.765,"h":284.93,"l":282.765,"n":335,"o":284.07,"t":"2026-09-22T13:45:00Z","v":7485,"vw":283.761747},{"c":282.84,"h":283.06,"l":282.46,"n":437,"o":282.87,"t":"2026-09-22T14:00:00Z","v":6755,"vw":282.825381},{"c":283.12,"h":283.84,"l":282.235,"n":637,"o":283.4,"t":"2026-09-22T14:15:00Z","v":18366,"vw":283.163462},{"c":282.565,"h":283.065,"l":282.263,"n":332,"o":282.61,"t":"2026-09-22T14:30:00Z","v":6353,"vw":282.6381},{"c":282.62,"h":282.83,"l":282.06,"n":545,"o":282.46,"t":"2026-09-22T14:45:00Z","v":10358,"vw":282.4527},{"c":283.0625,"h":283.34,"l":282.62,"n":596,"o":282.62,"t":"2026-09-22T15:00:00Z","v":11067,"vw":283.032422},{"c":282.67,"h":283.08,"l":282.39,"n":532,"o":283.03,"t":"2026-09-22T15:15:00Z","v":8808,"vw":282.791247},{"c":282.44,"h":282.64,"l":282.02,"n":330,"o":282.61,"t":"2026-09-22T15:30:00Z","v":5916,"vw":282.237428},{"c":282.47,"h":282.55,"l":281.74,"n":816,"o":282.22,"t":"2026-09-22T15:45:00Z","v":23413,"vw":282.202911},{"c":282.35,"h":282.58,"l":282.28,"n":537,"o":282.51,"t":"2026-09-22T16:00:00Z","v":10218,"vw":282.430521},{"c":279.065,"h":282.54,"l":273.234,"n":5744,"o":282.52,"t":"2026-09-22T16:15:00Z","v":399607,"vw":277.93685},{"c":279.54,"h":280.65,"l":279.09,"n":1036,"o":279.7369,"t":"2026-09-22T16:30:00Z","v":39138,"vw":280.088298},{"c":281.09,"h":281.09,"l":279.875,"n":567,"o":279.875,"t":"2026-09-22T16:45:00Z","v":16581,"vw":280.630704},{"c":280.845,"h":281.09,"l":280.475,"n":405,"o":280.795,"t":"2026-09-22T17:00:00Z","v":8062,"vw":280.769242},{"c":281.62,"h":282.46,"l":280.855,"n":1235,"o":281.07,"t":"2026-09-22T17:15:00Z","v":42686,"vw":281.731497},{"c":282.34,"h":282.34,"l":281.28,"n":399,"o":281.72,"t":"2026-09-22T17:30:00Z","v":7865,"vw":282.033437},{"c":283,"h":283.41,"l":282.295,"n":738,"o":282.295,"t":"2026-09-22T17:45:00Z","v":22259,"vw":283.027954},{"c":282.85,"h":283.64,"l":282.81,"n":454,"o":283.06,"t":"2026-09-22T18:00:00Z","v":9472,"vw":283.122757},{"c":283.13,"h":283.405,"l":282.8475,"n":552,"o":282.875,"t":"2026-09-22T18:15:00Z","v":15732,"vw":283.067082},{"c":282.575,"h":283.135,"l":282.455,"n":510,"o":283.1225,"t":"2026-09-22T18:30:00Z","v":11330,"vw":282.803918},{"c":283.07,"h":283.4,"l":282.455,"n":542,"o":282.455,"t":"2026-09-22T18:45:00Z","v":15574,"vw":283.019045},{"c":282.855,"h":283.42,"l":282.8351,"n":607,"o":283.09,"t":"2026-09-22T19:00:00Z","v":13939,"vw":283.126733},{"c":284.095,"h":284.73,"l":282.55,"n":1408,"o":282.7,"t":"2026-09-22T19:15:00Z","v":40546,"vw":283.92309},{"c":284.39,"h":284.5175,"l":283.705,"n":1405,"o":284.13,"t":"2026-09-22T19:30:00Z","v":41028,"vw":284.20423},{"c":284.65,"h":284.8994,"l":284.09,"n":3707,"o":284.39,"t":"2026-09-22T19:45:00Z","v":135018,"vw":284.524005},{"c":284.67,"h":284.67,"l":284.53,"n":91,"o":284.53,"t":"2026-09-22T20:00:00Z","v":172231,"vw":284.669914},{"c":284.67,"h":284.67,"l":284.67,"n":1,"o":284.67,"t":"2026-09-22T20:30:00Z","v":1512,"vw":284.67},{"c":285,"h":285.6947,"l":283.09,"n":408,"o":283.77,"t":"2026-09-23T13:30:00Z","v":27187,"vw":284.281029},{"c":285.63,"h":285.63,"l":284.22,"n":420,"o":284.95,"t":"2026-09-23T13:45:00Z","v":9693,"vw":284.807912},{"c":285.8068,"h":286.155,"l":285.22,"n":595,"o":285.5475,"t":"2026-09-23T14:00:00Z","v":22131,"vw":285.631683},{"c":284.97,"h":286.15,"l":284.97,"n":491,"o":286.13,"t":"2026-09-23T14:15:00Z","v":12868,"vw":285.777232},{"c":285.19,"h":286.25,"l":284.7201,"n":284,"o":285.15,"t":"2026-09-23T14:30:00Z","v":5563,"vw":285.518036},{"c":284.37,"h":284.89,"l":284.09,"n":482,"o":284.89,"t":"2026-09-23T14:45:00Z","v":12927,"vw":284.463336},{"c":285.8799,"h":285.8799,"l":284.4101,"n":583,"o":284.515,"t":"2026-09-23T15:00:00Z","v":26841,"vw":285.012647},{"c":285.31,"h":285.55,"l":284.9,"n":208,"o":285.55,"t":"2026-09-23T15:15:00Z","v":5263,"vw":285.159224},{"c":285.1175,"h":285.43,"l":284.87,"n":265,"o":285.3125,"t":"2026-09-23T15:30:00Z","v":6468,"vw":285.279934},{"c":285.13,"h":285.27,"l":284.825,"n":343,"o":285.24,"t":"2026-09-23T15:45:00Z","v":9925,"vw":285.126766},{"c":284.175,"h":284.73,"l":283.795,"n":337,"o":284.73,"t":"2026-09-23T16:00:00Z","v":9716,"vw":284.084793},{"c":284.15,"h":284.175,"l":283.87,"n":315,"o":284.175,"t":"2026-09-23T16:15:00Z","v":8252,"vw":283.999328},{"c":283.945,"h":284.44,"l":283.93,"n":246,"o":284.29,"t":"2026-09-23T16:30:00Z","v":7022,"vw":284.162395},{"c":284.03,"h":284.12,"l":283.56,"n":418,"o":283.945,"t":"2026-09-23T16:45:00Z","v":14577,"vw":283.807272},{"c":284.575,"h":284.575,"l":283.95,"n":247,"o":284.25,"t":"2026-09-23T17:00:00Z","v":5668,"vw":284.11301},{"c":285.61,"h":285.61,"l":284.41,"n":251,"o":284.58,"t":"2026-09-23T17:15:00Z","v":7177,"vw":284.952385},{"c":285.46,"h":285.66,"l":285.2,"n":293,"o":285.6,"t":"2026-09-23T17:30:00Z","v":6674,"vw":285.491424},{"c":285.99,"h":285.99,"l":285.47,"n":435,"o":285.495,"t":"2026-09-23T17:45:00Z","v":11021,"vw":285.654943},{"c":286.015,"h":286.21,"l":285.565,"n":532,"o":286.07,"t":"2026-09-23T18:00:00Z","v":10592,"vw":285.943097},{"c":285.87,"h":286.17,"l":285.87,"n":379,"o":285.93,"t":"2026-09-23T18:15:00Z","v":7296,"vw":286.015498},{"c":285.305,"h":285.87,"l":285.165,"n":475,"o":285.87,"t":"2026-09-23T18:30:00Z","v":10880,"vw":285.536924},{"c":286.35,"h":286.35,"l":285.075,"n":629,"o":285.305,"t":"2026-09-23T18:45:00Z","v":12887,"vw":285.559587},{"c":286.3,"h":286.6,"l":285.7903,"n":630,"o":286.36,"t":"2026-09-23T19:00:00Z","v":17147,"vw":286.306477},{"c":286.49,"h":286.6,"l":286.11,"n":620,"o":286.46,"t":"2026-09-23T19:15:00Z","v":14153,"vw":286.280079},{"c":287.05,"h":287.07,"l":286.12,"n":1155,"o":286.305,"t":"2026-09-23T19:30:00Z","v":27927,"vw":286.550238},{"c":287.63,"h":288.22,"l":286.94,"n":3130,"o":286.94,"t":"2026-09-23T19:45:00Z","v":98589,"vw":287.688945},{"c":287.58,"h":287.58,"l":287.4,"n":86,"o":287.4,"t":"2026-09-23T20:00:00Z","v":147057,"vw":287.577995},{"c":287.58,"h":287.58,"l":287.58,"n":1,"o":287.58,"t":"2026-09-23T20:15:00Z","v":3744,"vw":287.58},{"c":286.72,"h":287.32,"l":284.72,"n":423,"o":286.3,"t":"2026-09-24T13:30:00Z","v":22087,"vw":286.194232},{"c":286.21,"h":286.62,"l":285.5808,"n":404,"o":286.485,"t":"2026-09-24T13:45:00Z","v":11140,"vw":285.999172},{"c":286.79,"h":287.64,"l":286.7301,"n":294,"o":286.78,"t":"2026-09-24T14:00:00Z","v":5753,"vw":287.240135},{"c":286.495,"h":286.97,"l":286.09,"n":524,"o":286.73,"t":"2026-09-24T14:15:00Z","v":17539,"vw":286.400182},{"c":285.785,"h":286.56,"l":285.785,"n":345,"o":286.495,"t":"2026-09-24T14:30:00Z","v":7566,"vw":286.40302},{"c":284.675,"h":285.94,"l":284.57,"n":284,"o":285.94,"t":"2026-09-24T14:45:00Z","v":8807,"vw":285.265352},{"c":285.855,"h":285.99,"l":284.89,"n":275,"o":285.14,"t":"2026-09-24T15:00:00Z","v":4969,"vw":285.644205},{"c":286.47,"h":286.61,"l":286.2,"n":201,"o":286.2,"t":"2026-09-24T15:15:00Z","v":4057,"vw":286.479926},{"c":286.49,"h":286.53,"l":286.32,"n":208,"o":286.415,"t":"2026-09-24T15:30:00Z","v":4968,"vw":286.378776},{"c":286.375,"h":286.55,"l":286.375,"n":149,"o":286.55,"t":"2026-09-24T15:45:00Z","v":1435,"vw":286.467698},{"c":286.77,"h":286.8099,"l":286.15,"n":339,"o":286.37,"t":"2026-09-24T16:00:00Z","v":7737,"vw":286.581275},{"c":288.48,"h":288.89,"l":287.15,"n":583,"o":287.53,"t":"2026-09-24T16:15:00Z","v":13377,"vw":287.901625},{"c":289.01,"h":289.84,"l":288.61,"n":481,"o":288.61,"t":"2026-09-24T16:30:00Z","v":13374,"vw":289.30989},{"c":288.8,"h":288.96,"l":288.31,"n":322,"o":288.755,"t":"2026-09-24T16:45:00Z","v":5460,"vw":288.732784},{"c":290.165,"h":290.165,"l":288.44,"n":671,"o":288.58,"t":"2026-09-24T17:00:00Z","v":19840,"vw":289.096918},{"c":288.75,"h":290.2554,"l":288.47,"n":443,"o":290.16,"t":"2026-09-24T17:15:00Z","v":11878,"vw":289.33372},{"c":288.095,"h":289.095,"l":288.095,"n":455,"o":288.89,"t":"2026-09-24T17:30:00Z","v":17458,"vw":288.778787},{"c":288.54,"h":288.54,"l":288.285,"n":163,"o":288.285,"t":"2026-09-24T17:45:00Z","v":2390,"vw":288.428784},{"c":289.7,"h":289.7,"l":288.4,"n":404,"o":288.58,"t":"2026-09-24T18:00:00Z","v":6793,"vw":288.835724},{"c":290.19,"h":290.5,"l":289.63,"n":635,"o":289.63,"t":"2026-09-24T18:15:00Z","v":17721,"vw":290.008169},{"c":290.105,"h":290.5,"l":289.865,"n":390,"o":289.87,"t":"2026-09-24T18:30:00Z","v":10472,"vw":290.072165},{"c":291.32,"h":291.32,"l":290.2393,"n":408,"o":290.3,"t":"2026-09-24T18:45:00Z","v":9701,"vw":290.915658},{"c":293.465,"h":294.1,"l":290.77,"n":1267,"o":291.18,"t":"2026-09-24T19:00:00Z","v":37147,"vw":292.778753},{"c":293.935,"h":295,"l":293.34,"n":1657,"o":293.51,"t":"2026-09-24T19:15:00Z","v":52352,"vw":294.20754},{"c":294.56,"h":294.57,"l":293.6608,"n":1766,"o":293.86,"t":"2026-09-24T19:30:00Z","v":46477,"vw":294.113367},{"c":294.88,"h":295.53,"l":294.05,"n":5184,"o":294.455,"t":"2026-09-24T19:45:00Z","v":184533,"vw":294.902666},{"c":295.04,"h":295.04,"l":294.88,"n":78,"o":294.88,"t":"2026-09-24T20:00:00Z","v":203920,"vw":295.039918},{"c":295,"h":295,"l":295,"n":3,"o":295,"t":"2026-09-24T20:15:00Z","v":200,"vw":295},{"c":296.17,"h":296.55,"l":295.275,"n":458,"o":296.51,"t":"2026-09-25T13:30:00Z","v":12464,"vw":296.273808},{"c":296.96,"h":297.19,"l":296.15,"n":292,"o":296.155,"t":"2026-09-25T13:45:00Z","v":6875,"vw":296.652943},{"c":295.22,"h":296.805,"l":295.21,"n":361,"o":296.8,"t":"2026-09-25T14:00:00Z","v":6999,"vw":296.10952},{"c":294.875,"h":295.95,"l":294.585,"n":392,"o":295.08,"t":"2026-09-25T14:15:00Z","v":10471,"vw":295.240916},{"c":294.735,"h":295.2099,"l":294.04,"n":561,"o":294.58,"t":"2026-09-25T14:30:00Z","v":20222,"vw":294.694847},{"c":294.755,"h":295.059,"l":294.47,"n":488,"o":294.566,"t":"2026-09-25T14:45:00Z","v":21346,"vw":294.869736},{"c":294.68,"h":294.9983,"l":294.05,"n":501,"o":294.8675,"t":"2026-09-25T15:00:00Z","v":12309,"vw":294.684837},{"c":294.99,"h":295.37,"l":293.9784,"n":629,"o":294.375,"t":"2026-09-25T15:15:00Z","v":19724,"vw":294.481605},{"c":294.18,"h":295.3925,"l":294.14,"n":369,"o":294.8,"t":"2026-09-25T15:30:00Z","v":7223,"vw":294.770593},{"c":294.53,"h":294.73,"l":293.77,"n":538,"o":293.77,"t":"2026-09-25T15:45:00Z","v":12827,"vw":294.128354},{"c":294.91,"h":295.75,"l":294.66,"n":428,"o":294.66,"t":"2026-09-25T16:00:00Z","v":8701,"vw":295.239245},{"c":295.9599,"h":295.9599,"l":295.065,"n":160,"o":295.065,"t":"2026-09-25T16:15:00Z","v":2804,"vw":295.323388},{"c":294.985,"h":295.54,"l":294.5,"n":325,"o":295.54,"t":"2026-09-25T16:30:00Z","v":6460,"vw":295.012211},{"c":294.6,"h":294.985,"l":293.73,"n":541,"o":294.985,"t":"2026-09-25T16:45:00Z","v":15112,"vw":294.282289},{"c":292.9481,"h":294.17,"l":292.89,"n":530,"o":294.1,"t":"2026-09-25T17:00:00Z","v":14946,"vw":293.675146},{"c":293.26,"h":293.42,"l":292.89,"n":1085,"o":293.1601,"t":"2026-09-25T17:15:00Z","v":7906,"vw":293.276282},{"c":293,"h":293.5099,"l":292.55,"n":406,"o":293.15,"t":"2026-09-25T17:30:00Z","v":9005,"vw":292.944358},{"c":292.4,"h":292.95,"l":291.89,"n":483,"o":292.95,"t":"2026-09-25T17:45:00Z","v":10994,"vw":292.354334},{"c":293.315,"h":293.82,"l":292.46,"n":668,"o":292.46,"t":"2026-09-25T18:00:00Z","v":18211,"vw":293.251509},{"c":294.38,"h":294.41,"l":293.48,"n":808,"o":293.48,"t":"2026-09-25T18:15:00Z","v":21257,"vw":293.975323},{"c":293.035,"h":294.3,"l":292.61,"n":545,"o":294.3,"t":"2026-09-25T18:30:00Z","v":15704,"vw":293.153188},{"c":293.055,"h":293.265,"l":292.7154,"n":329,"o":293.23,"t":"2026-09-25T18:45:00Z","v":6485,"vw":293.08665},{"c":292.99,"h":293.46,"l":292.48,"n":676,"o":292.87,"t":"2026-09-25T19:00:00Z","v":13755,"vw":293.018805},{"c":293,"h":293.4,"l":292.77,"n":664,"o":292.77,"t":"2026-09-25T19:15:00Z","v":14378,"vw":293.052651},{"c":293.25,"h":293.48,"l":292.98,"n":1127,"o":293.16,"t":"2026-09-25T19:30:00Z","v":26265,"vw":293.27543},{"c":294.13,"h":294.22,"l":293.388,"n":2587,"o":293.56,"t":"2026-09-25T19:45:00Z","v":74868,"vw":293.906535},{"c":294.14,"h":294.14,"l":294.14,"n":70,"o":294.14,"t":"2026-09-25T20:00:00Z","v":127347,"vw":294.14},{"c":293.335,"h":294.75,"l":291.82,"n":443,"o":291.85,"t":"2026-09-28T13:30:00Z","v":13388,"vw":292.598573},{"c":293.81,"h":294.4,"l":292.44,"n":384,"o":293.565,"t":"2026-09-28T13:45:00Z","v":14118,"vw":293.425899},{"c":294.14,"h":294.25,"l":293.43,"n":408,"o":294.05,"t":"2026-09-28T14:00:00Z","v":19704,"vw":293.861085},{"c":293.33,"h":294.2,"l":293.33,"n":491,"o":293.82,"t":"2026-09-28T14:15:00Z","v":24946,"vw":293.825596},{"c":292.65,"h":293.05,"l":292.65,"n":350,"o":292.92,"t":"2026-09-28T14:30:00Z","v":9284,"vw":292.842323},{"c":291.58,"h":292.33,"l":291.56,"n":288,"o":292.32,"t":"2026-09-28T14:45:00Z","v":9231,"vw":292.03134},{"c":291.52,"h":292.58,"l":291.52,"n":440,"o":291.92,"t":"2026-09-28T15:00:00Z","v":13060,"vw":292.141925},{"c":291.34,"h":292.14,"l":291.29,"n":465,"o":291.66,"t":"2026-09-28T15:15:00Z","v":14629,"vw":291.719218},{"c":291.86,"h":291.86,"l":291.29,"n":218,"o":291.38,"t":"2026-09-28T15:30:00Z","v":4089,"vw":291.652009},{"c":292.01,"h":292.09,"l":291.65,"n":273,"o":292.07,"t":"2026-09-28T15:45:00Z","v":6326,"vw":291.863272},{"c":291.515,"h":292.23,"l":291.515,"n":474,"o":292.2,"t":"2026-09-28T16:00:00Z","v":11433,"vw":291.906003},{"c":294.175,"h":294.42,"l":291.515,"n":715,"o":291.515,"t":"2026-09-28T16:15:00Z","v":19791,"vw":292.875461},{"c":292.91,"h":294.175,"l":292.91,"n":381,"o":294.175,"t":"2026-09-28T16:30:00Z","v":7320,"vw":293.370048},{"c":292.425,"h":292.99,"l":292.25,"n":252,"o":292.81,"t":"2026-09-28T16:45:00Z","v":5743,"vw":292.484405},{"c":294.3,"h":294.3,"l":292.38,"n":528,"o":292.45,"t":"2026-09-28T17:00:00Z","v":18011,"vw":293.377766},{"c":293.73,"h":294.01,"l":293.55,"n":239,"o":293.95,"t":"2026-09-28T17:15:00Z","v":7002,"vw":293.765668},{"c":293.145,"h":293.98,"l":292.88,"n":369,"o":293.98,"t":"2026-09-28T17:30:00Z","v":10706,"vw":293.552013},{"c":293.69,"h":293.69,"l":293.175,"n":360,"o":293.175,"t":"2026-09-28T17:45:00Z","v":7000,"vw":293.481398},{"c":294.02,"h":294.105,"l":293.37,"n":504,"o":293.61,"t":"2026-09-28T18:00:00Z","v":16236,"vw":293.777535},{"c":294.415,"h":294.415,"l":293.7901,"n":322,"o":294.01,"t":"2026-09-28T18:15:00Z","v":4687,"vw":294.222616},{"c":294.28,"h":294.41,"l":294.05,"n":289,"o":294.41,"t":"2026-09-28T18:30:00Z","v":7897,"vw":294.249827},{"c":294.84,"h":294.95,"l":294.28,"n":562,"o":294.28,"t":"2026-09-28T18:45:00Z","v":20450,"vw":294.588789},{"c":294,"h":294.7,"l":293.92,"n":582,"o":294.7,"t":"2026-09-28T19:00:00Z","v":12304,"vw":294.39794},{"c":293.885,"h":293.93,"l":293.525,"n":646,"o":293.84,"t":"2026-09-28T19:15:00Z","v":15988,"vw":293.768257},{"c":293.62,"h":294.06,"l":293.615,"n":827,"o":293.9499,"t":"2026-09-28T19:30:00Z","v":18866,"vw":293.842646},{"c":294.05,"h":294.38,"l":293.58,"n":2474,"o":293.64,"t":"2026-09-28T19:45:00Z","v":92127,"vw":293.961952},{"c":294.05,"h":294.05,"l":293.95,"n":51,"o":293.95,"t":"2026-09-28T20:00:00Z","v":148059,"vw":294.049931},{"c":295.9,"h":297,"l":295.9,"n":6,"o":297,"t":"2026-09-29T13:00:00Z","v":500,"vw":296.375},{"c":294,"h":294,"l":294,"n":23,"o":294,"t":"2026-09-29T13:15:00Z","v":229,"vw":294},{"c":293.89,"h":294.95,"l":291.9,"n":751,"o":293.7,"t":"2026-09-29T13:30:00Z","v":32002,"vw":293.245588},{"c":289.58,"h":293.16,"l":289.5,"n":911,"o":293.06,"t":"2026-09-29T13:45:00Z","v":44715,"vw":291.153016},{"c":288,"h":290.11,"l":288,"n":650,"o":289.605,"t":"2026-09-29T14:00:00Z","v":16012,"vw":289.135963},{"c":286.4181,"h":289.0712,"l":286.4181,"n":689,"o":287.99,"t":"2026-09-29T14:15:00Z","v":16501,"vw":287.769324},{"c":285.595,"h":287.21,"l":285.01,"n":941,"o":286.755,"t":"2026-09-29T14:30:00Z","v":28923,"vw":286.534071},{"c":285.43,"h":285.91,"l":284.54,"n":983,"o":285.71,"t":"2026-09-29T14:45:00Z","v":25405,"vw":285.075335},{"c":285.09,"h":285.91,"l":285,"n":879,"o":285.14,"t":"2026-09-29T15:00:00Z","v":21178,"vw":285.408741},{"c":286.1,"h":286.345,"l":285.315,"n":722,"o":285.4712,"t":"2026-09-29T15:15:00Z","v":18758,"vw":285.802892},{"c":285.97,"h":286.7597,"l":285.75,"n":452,"o":286.105,"t":"2026-09-29T15:30:00Z","v":11101,"vw":286.233269},{"c":286.64,"h":286.76,"l":285.95,"n":619,"o":285.95,"t":"2026-09-29T15:45:00Z","v":14832,"vw":286.451898},{"c":287.295,"h":287.295,"l":286.55,"n":564,"o":286.93,"t":"2026-09-29T16:00:00Z","v":15521,"vw":286.757988},{"c":287.325,"h":287.6,"l":286.991,"n":597,"o":287.315,"t":"2026-09-29T16:15:00Z","v":14579,"vw":287.274195},{"c":287.92,"h":288.58,"l":287.49,"n":796,"o":287.49,"t":"2026-09-29T16:30:00Z","v":37473,"vw":288.071423},{"c":288.105,"h":288.105,"l":287.61,"n":476,"o":287.87,"t":"2026-09-29T16:45:00Z","v":9291,"vw":287.893472},{"c":287.47,"h":288.11,"l":287.18,"n":826,"o":288.11,"t":"2026-09-29T17:00:00Z","v":28794,"vw":287.610054},{"c":288.285,"h":288.7,"l":287.65,"n":412,"o":287.65,"t":"2026-09-29T17:15:00Z","v":10269,"vw":288.279799},{"c":289.23,"h":289.23,"l":288.02,"n":434,"o":288.285,"t":"2026-09-29T17:30:00Z","v":9541,"vw":288.46465},{"c":288.04,"h":289.05,"l":288.04,"n":624,"o":289.05,"t":"2026-09-29T17:45:00Z","v":16071,"vw":288.253377},{"c":288.235,"h":288.81,"l":287.85,"n":724,"o":288.005,"t":"2026-09-29T18:00:00Z","v":19768,"vw":288.371582},{"c":288.325,"h":289.035,"l":288.07,"n":478,"o":288.235,"t":"2026-09-29T18:15:00Z","v":11499,"vw":288.537596},{"c":290.525,"h":290.58,"l":288.2325,"n":1005,"o":288.325,"t":"2026-09-29T18:30:00Z","v":33176,"vw":289.167759},{"c":290.575,"h":290.575,"l":289.37,"n":875,"o":290.52,"t":"2026-09-29T18:45:00Z","v":30678,"vw":290.004285},{"c":290.46,"h":290.77,"l":290,"n":735,"o":290.55,"t":"2026-09-29T19:00:00Z","v":20304,"vw":290.297792},{"c":291.13,"h":291.27,"l":290.21,"n":1217,"o":290.49,"t":"2026-09-29T19:15:00Z","v":28698,"vw":290.791715},{"c":290.43,"h":291.265,"l":290.43,"n":979,"o":291.135,"t":"2026-09-29T19:30:00Z","v":23339,"vw":290.788023},{"c":290.23,"h":290.58,"l":289.455,"n":3273,"o":290.58,"t":"2026-09-29T19:45:00Z","v":98474,"vw":289.907558},{"c":290.23,"h":290.23,"l":290.23,"n":86,"o":290.23,"t":"2026-09-29T20:00:00Z","v":161784,"vw":290.23},{"c":293,"h":293,"l":293,"n":5,"o":293,"t":"2026-09-30T13:00:00Z","v":342,"vw":293},{"c":294.275,"h":295.61,"l":290.19,"n":682,"o":290.77,"t":"2026-09-30T13:30:00Z","v":26933,"vw":292.253891},{"c":291.115,"h":293.97,"l":290.94,"n":442,"o":293.74,"t":"2026-09-30T13:45:00Z","v":12030,"vw":291.947657},{"c":290.46,"h":291.81,"l":289.14,"n":754,"o":290.335,"t":"2026-09-30T14:00:00Z","v":33783,"vw":290.57663},{"c":290.57,"h":291,"l":290.06,"n":544,"o":290.47,"t":"2026-09-30T14:15:00Z","v":14176,"vw":290.43009},{"c":291,"h":291.09,"l":290,"n":373,"o":290.09,"t":"2026-09-30T14:30:00Z","v":11596,"vw":290.55848},{"c":291.605,"h":291.61,"l":290.71,"n":367,"o":290.93,"t":"2026-09-30T14:45:00Z","v":7137,"vw":291.149881},{"c":290.34,"h":291.645,"l":290.34,"n":342,"o":291.605,"t":"2026-09-30T15:00:00Z","v":5903,"vw":290.899762},{"c":290.4,"h":291.1,"l":290.4,"n":288,"o":290.655,"t":"2026-09-30T15:15:00Z","v":6530,"vw":290.882381},{"c":290.24,"h":290.54,"l":289.87,"n":483,"o":290.41,"t":"2026-09-30T15:30:00Z","v":12811,"vw":290.189242},{"c":289.635,"h":290.09,"l":289.26,"n":293,"o":290.09,"t":"2026-09-30T15:45:00Z","v":5792,"vw":289.554038},{"c":288.65,"h":289.73,"l":288.65,"n":398,"o":289.48,"t":"2026-09-30T16:00:00Z","v":8719,"vw":289.475319},{"c":288.2,"h":289.26,"l":288.2,"n":198,"o":289.26,"t":"2026-09-30T16:15:00Z","v":2690,"vw":288.635},{"c":289.29,"h":289.43,"l":288.16,"n":451,"o":288.16,"t":"2026-09-30T16:30:00Z","v":12058,"vw":288.765356},{"c":289.18,"h":289.43,"l":288.67,"n":318,"o":289.04,"t":"2026-09-30T16:45:00Z","v":8802,"vw":288.9575},{"c":289.19,"h":289.22,"l":289.01,"n":123,"o":289.22,"t":"2026-09-30T17:00:00Z","v":1856,"vw":289.093334},{"c":289.065,"h":289.32,"l":288.5,"n":375,"o":289.03,"t":"2026-09-30T17:15:00Z","v":9113,"vw":288.95279},{"c":288.92,"h":289.34,"l":288.81,"n":261,"o":289.3099,"t":"2026-09-30T17:30:00Z","v":5263,"vw":289.131774},{"c":288.09,"h":288.915,"l":288.09,"n":207,"o":288.915,"t":"2026-09-30T17:45:00Z","v":3565,"vw":288.3905},{"c":288.21,"h":288.995,"l":288,"n":466,"o":288.275,"t":"2026-09-30T18:00:00Z","v":14863,"vw":288.501719},{"c":287.85,"h":288.245,"l":287.8,"n":320,"o":288.15,"t":"2026-09-30T18:15:00Z","v":6990,"vw":288.02869},{"c":288.04,"h":288.3,"l":287.78,"n":460,"o":287.97,"t":"2026-09-30T18:30:00Z","v":10073,"vw":287.983133},{"c":287.725,"h":288.3,"l":287.3,"n":486,"o":288.1,"t":"2026-09-30T18:45:00Z","v":8796,"vw":287.721762},{"c":288.045,"h":288.045,"l":287.51,"n":297,"o":287.77,"t":"2026-09-30T19:00:00Z","v":6215,"vw":287.738106},{"c":288.52,"h":288.52,"l":287.96,"n":532,"o":288.14,"t":"2026-09-30T19:15:00Z","v":12858,"vw":288.320602},{"c":288.12,"h":288.84,"l":288.12,"n":832,"o":288.8,"t":"2026-09-30T19:30:00Z","v":22792,"vw":288.537746},{"c":286.86,"h":288.35,"l":286.86,"n":3698,"o":288.12,"t":"2026-09-30T19:45:00Z","v":113658,"vw":287.633418},{"c":286.84,"h":287.15,"l":286.84,"n":109,"o":287.15,"t":"2026-09-30T20:00:00Z","v":404399,"vw":286.840386},{"c":286.275,"h":287.71,"l":286.27,"n":406,"o":286.65,"t":"2026-10-01T13:30:00Z","v":9647,"vw":286.734724},{"c":286.3,"h":288.23,"l":286.3,"n":604,"o":286.375,"t":"2026-10-01T13:45:00Z","v":19570,"vw":287.519343},{"c":286.46,"h":286.69,"l":285.1,"n":500,"o":285.37,"t":"2026-10-01T14:00:00Z","v":11196,"vw":286.086346},{"c":287.37,"h":287.63,"l":287.08,"n":244,"o":287.08,"t":"2026-10-01T14:15:00Z","v":3514,"vw":287.341086},{"c":288.16,"h":288.16,"l":287.51,"n":122,"o":287.77,"t":"2026-10-01T14:30:00Z","v":2587,"vw":287.787416},{"c":288.44,"h":288.84,"l":288.0336,"n":350,"o":288.0336,"t":"2026-10-01T14:45:00Z","v":6008,"vw":288.470325},{"c":287.675,"h":288.305,"l":287.48,"n":344,"o":288.305,"t":"2026-10-01T15:00:00Z","v":5395,"vw":287.958086},{"c":286.47,"h":287.48,"l":286.47,"n":340,"o":287.475,"t":"2026-10-01T15:15:00Z","v":4757,"vw":286.933412},{"c":286.12,"h":286.8,"l":286.12,"n":275,"o":286.35,"t":"2026-10-01T15:30:00Z","v":3969,"vw":286.5172},{"c":286.55,"h":286.55,"l":286.175,"n":271,"o":286.41,"t":"2026-10-01T15:45:00Z","v":4366,"vw":286.405172},{"c":286.27,"h":287.14,"l":286.27,"n":435,"o":286.88,"t":"2026-10-01T16:00:00Z","v":11334,"vw":286.933094},{"c":286.1,"h":286.2711,"l":285.88,"n":299,"o":285.9164,"t":"2026-10-01T16:15:00Z","v":5412,"vw":286.079345},{"c":286.58,"h":286.58,"l":286.105,"n":231,"o":286.105,"t":"2026-10-01T16:30:00Z","v":4378,"vw":286.337059},{"c":286.43,"h":286.59,"l":286.13,"n":218,"o":286.35,"t":"2026-10-01T16:45:00Z","v":3068,"vw":286.450455},{"c":286.71,"h":286.88,"l":286.44,"n":295,"o":286.8799,"t":"2026-10-01T17:00:00Z","v":5285,"vw":286.742454},{"c":286.4,"h":286.94,"l":286.4,"n":325,"o":286.84,"t":"2026-10-01T17:15:00Z","v":7030,"vw":286.74174},{"c":287.03,"h":287.03,"l":286.28,"n":519,"o":286.66,"t":"2026-10-01T17:30:00Z","v":9292,"vw":286.65261},{"c":285.675,"h":286.65,"l":285.605,"n":400,"o":286.65,"t":"2026-10-01T17:45:00Z","v":8195,"vw":286.173457},{"c":286.05,"h":286.05,"l":285.37,"n":393,"o":285.6451,"t":"2026-10-01T18:00:00Z","v":13480,"vw":285.815914},{"c":285.945,"h":286.19,"l":285.6201,"n":353,"o":286.19,"t":"2026-10-01T18:15:00Z","v":5969,"vw":285.899247},{"c":286.06,"h":286.56,"l":285.88,"n":416,"o":285.9025,"t":"2026-10-01T18:30:00Z","v":9386,"vw":286.037482},{"c":285.72,"h":286.06,"l":285.585,"n":298,"o":286.055,"t":"2026-10-01T18:45:00Z","v":4670,"vw":285.797161},{"c":285.61,"h":285.82,"l":285.58,"n":381,"o":285.68,"t":"2026-10-01T19:00:00Z","v":5368,"vw":285.685492},{"c":286.5725,"h":286.96,"l":285.67,"n":625,"o":285.67,"t":"2026-10-01T19:15:00Z","v":21439,"vw":286.383955},{"c":284.755,"h":286.73,"l":284.69,"n":942,"o":286.685,"t":"2026-10-01T19:30:00Z","v":19046,"vw":285.670895},{"c":282.47,"h":284.76,"l":281.56,"n":3903,"o":284.6,"t":"2026-10-01T19:45:00Z","v":142422,"vw":282.559953},{"c":282.46,"h":282.46,"l":282.46,"n":75,"o":282.46,"t":"2026-10-01T20:00:00Z","v":251778,"vw":282.46},{"c":285.68,"h":286.32,"l":284.01,"n":412,"o":284.01,"t":"2026-10-02T13:30:00Z","v":22231,"vw":284.552861},{"c":283.44,"h":286.33,"l":282.59,"n":725,"o":285.83,"t":"2026-10-02T13:45:00Z","v":21158,"vw":284.499228},{"c":283.78,"h":284.96,"l":283.26,"n":602,"o":283.96,"t":"2026-10-02T14:00:00Z","v":12792,"vw":284.049485},{"c":283.46,"h":284.215,"l":282.97,"n":620,"o":283.66,"t":"2026-10-02T14:15:00Z","v":23913,"vw":283.513253},{"c":284.385,"h":284.52,"l":283.28,"n":434,"o":283.685,"t":"2026-10-02T14:30:00Z","v":13193,"vw":283.967423},{"c":284.8487,"h":284.8487,"l":283.88,"n":550,"o":284.09,"t":"2026-10-02T14:45:00Z","v":10251,"vw":284.478443},{"c":283.68,"h":284.7,"l":283.485,"n":551,"o":284.53,"t":"2026-10-02T15:00:00Z","v":18108,"vw":283.804173},{"c":284.84,"h":285.085,"l":283.33,"n":622,"o":283.6975,"t":"2026-10-02T15:15:00Z","v":15245,"vw":284.120552},{"c":285.985,"h":286.47,"l":284.6425,"n":797,"o":284.6425,"t":"2026-10-02T15:30:00Z","v":27811,"vw":285.807604},{"c":284.66,"h":286.23,"l":284.47,"n":543,"o":285.89,"t":"2026-10-02T15:45:00Z","v":13949,"vw":285.674675},{"c":283.875,"h":284.53,"l":283.77,"n":535,"o":284.2,"t":"2026-10-02T16:00:00Z","v":14199,"vw":284.255893},{"c":284.58,"h":284.585,"l":282.01,"n":942,"o":283.87,"t":"2026-10-02T16:15:00Z","v":39956,"vw":283.353942},{"c":284.6,"h":284.6,"l":284.13,"n":293,"o":284.415,"t":"2026-10-02T16:30:00Z","v":5024,"vw":284.369443},{"c":284.42,"h":285,"l":284.39,"n":423,"o":284.62,"t":"2026-10-02T16:45:00Z","v":13381,"vw":284.810691},{"c":284.5,"h":284.88,"l":284.4,"n":306,"o":284.61,"t":"2026-10-02T17:00:00Z","v":6753,"vw":284.618567},{"c":284.375,"h":284.59,"l":284.19,"n":482,"o":284.45,"t":"2026-10-02T17:15:00Z","v":20061,"vw":284.384325},{"c":283.68,"h":284.55,"l":283.13,"n":418,"o":284.21,"t":"2026-10-02T17:30:00Z","v":12731,"vw":283.999213},{"c":283.41,"h":283.94,"l":283.23,"n":372,"o":283.935,"t":"2026-10-02T17:45:00Z","v":8823,"vw":283.694608},{"c":282.8,"h":283.425,"l":282.06,"n":594,"o":283.425,"t":"2026-10-02T18:00:00Z","v":16740,"vw":282.787517},{"c":282.35,"h":282.93,"l":282.165,"n":546,"o":282.34,"t":"2026-10-02T18:15:00Z","v":16457,"vw":282.673924},{"c":282.305,"h":282.67,"l":282.1,"n":648,"o":282.355,"t":"2026-10-02T18:30:00Z","v":30963,"vw":282.452801},{"c":281.07,"h":282.305,"l":280.59,"n":1007,"o":282.305,"t":"2026-10-02T18:45:00Z","v":27680,"vw":281.369574},{"c":281.07,"h":281.12,"l":280.64,"n":579,"o":281.08,"t":"2026-10-02T19:00:00Z","v":10935,"vw":280.990878},{"c":281.42,"h":281.65,"l":280.735,"n":1097,"o":280.93,"t":"2026-10-02T19:15:00Z","v":29329,"vw":281.063816},{"c":280.59,"h":281.82,"l":280.42,"n":1402,"o":281.65,"t":"2026-10-02T19:30:00Z","v":38704,"vw":280.925879},{"c":281.01,"h":282.15,"l":280.09,"n":3786,"o":280.6,"t":"2026-10-02T19:45:00Z","v":132686,"vw":281.109856},{"c":281.16,"h":281.16,"l":281.16,"n":78,"o":281.16,"t":"2026-10-02T20:00:00Z","v":205812,"vw":281.16},{"c":281.16,"h":281.16,"l":281.16,"n":6,"o":281.16,"t":"2026-10-05T13:00:00Z","v":278,"vw":281.16},{"c":281.59,"h":283.305,"l":281.16,"n":451,"o":281.16,"t":"2026-10-05T13:30:00Z","v":14907,"vw":281.710221},{"c":281.95,"h":283.05,"l":281.6,"n":473,"o":281.605,"t":"2026-10-05T13:45:00Z","v":18971,"vw":282.266887},{"c":282.7299,"h":283.4,"l":281.95,"n":442,"o":281.95,"t":"2026-10-05T14:00:00Z","v":10485,"vw":282.663252},{"c":282.94,"h":283.25,"l":282.46,"n":469,"o":282.51,"t":"2026-10-05T14:15:00Z","v":12372,"vw":282.973924},{"c":282.26,"h":283.01,"l":281.83,"n":499,"o":282.955,"t":"2026-10-05T14:30:00Z","v":9338,"vw":282.479229},{"c":282.705,"h":282.71,"l":282.48,"n":177,"o":282.56,"t":"2026-10-05T14:45:00Z","v":6515,"vw":282.604942},{"c":282.69,"h":282.76,"l":281.91,"n":550,"o":282.75,"t":"2026-10-05T15:00:00Z","v":15677,"vw":282.230359},{"c":282.905,"h":282.93,"l":282.2,"n":538,"o":282.93,"t":"2026-10-05T15:15:00Z","v":12197,"vw":282.836589},{"c":283.21,"h":283.21,"l":282.58,"n":290,"o":283.1,"t":"2026-10-05T15:30:00Z","v":8629,"vw":283.008449},{"c":283.86,"h":284.1499,"l":282.98,"n":597,"o":283,"t":"2026-10-05T15:45:00Z","v":18580,"vw":283.390796},{"c":283.895,"h":283.8975,"l":282.51,"n":576,"o":283.88,"t":"2026-10-05T16:00:00Z","v":15536,"vw":283.281064},{"c":284.14,"h":285,"l":283.715,"n":383,"o":283.83,"t":"2026-10-05T16:15:00Z","v":11968,"vw":284.128184},{"c":284.97,"h":285.11,"l":284.645,"n":268,"o":284.88,"t":"2026-10-05T16:30:00Z","v":5825,"vw":284.868782},{"c":284.21,"h":285.04,"l":283.86,"n":651,"o":285.035,"t":"2026-10-05T16:45:00Z","v":27844,"vw":284.191685},{"c":284.78,"h":284.82,"l":284.22,"n":274,"o":284.37,"t":"2026-10-05T17:00:00Z","v":3357,"vw":284.527684},{"c":284.88,"h":285.26,"l":284.66,"n":331,"o":284.83,"t":"2026-10-05T17:15:00Z","v":5693,"vw":284.89865},{"c":285.4786,"h":285.55,"l":285.015,"n":466,"o":285.17,"t":"2026-10-05T17:30:00Z","v":10999,"vw":285.373917},{"c":285.35,"h":285.77,"l":285.21,"n":353,"o":285.475,"t":"2026-10-05T17:45:00Z","v":7240,"vw":285.500938},{"c":285.985,"h":286.04,"l":285.36,"n":380,"o":285.37,"t":"2026-10-05T18:00:00Z","v":7698,"vw":285.776726},{"c":286.09,"h":286.45,"l":285.88,"n":515,"o":286.02,"t":"2026-10-05T18:15:00Z","v":18100,"vw":286.141495},{"c":286.59,"h":286.7,"l":286.3,"n":127,"o":286.3,"t":"2026-10-05T18:30:00Z","v":2415,"vw":286.498487},{"c":287.355,"h":287.355,"l":286.02,"n":687,"o":286.59,"t":"2026-10-05T18:45:00Z","v":34830,"vw":286.590593},{"c":287.735,"h":287.78,"l":286.98,"n":726,"o":287.3325,"t":"2026-10-05T19:00:00Z","v":23958,"vw":287.395959},{"c":288.02,"h":288.09,"l":287.53,"n":723,"o":287.54,"t":"2026-10-05T19:15:00Z","v":16319,"vw":287.830906},{"c":287.36,"h":288.065,"l":286.86,"n":1021,"o":288.065,"t":"2026-10-05T19:30:00Z","v":24645,"vw":287.474732},{"c":285.58,"h":287.32,"l":285.36,"n":3540,"o":287.18,"t":"2026-10-05T19:45:00Z","v":121376,"vw":286.024018},{"c":286.85,"h":286.85,"l":285.52,"n":102,"o":285.64,"t":"2026-10-05T20:00:00Z","v":227736,"vw":285.528036},{"c":285.4014,"h":285.92,"l":283.118,"n":259,"o":285.92,"t":"2026-10-06T13:30:00Z","v":13591,"vw":285.553767},{"c":285.7075,"h":286.465,"l":284.9024,"n":661,"o":285.61,"t":"2026-10-06T13:45:00Z","v":17396,"vw":285.7049},{"c":286.01,"h":286.06,"l":285.82,"n":301,"o":285.94,"t":"2026-10-06T14:00:00Z","v":5321,"vw":285.945724},{"c":284.145,"h":285.37,"l":284.145,"n":285,"o":285.37,"t":"2026-10-06T14:15:00Z","v":4588,"vw":284.63447},{"c":283.58,"h":284.405,"l":283.31,"n":589,"o":284.235,"t":"2026-10-06T14:30:00Z","v":13020,"vw":283.961647},{"c":282.87,"h":283.5,"l":282.04,"n":672,"o":283.5,"t":"2026-10-06T14:45:00Z","v":15522,"vw":282.720095},{"c":282.31,"h":282.82,"l":281.87,"n":653,"o":282.82,"t":"2026-10-06T15:00:00Z","v":20496,"vw":282.301774},{"c":282.41,"h":282.61,"l":282.11,"n":607,"o":282.31,"t":"2026-10-06T15:15:00Z","v":21561,"vw":282.297679},{"c":282.26,"h":282.405,"l":281.77,"n":539,"o":282.405,"t":"2026-10-06T15:30:00Z","v":14177,"vw":282.068697},{"c":282.035,"h":282.265,"l":281.98,"n":464,"o":282.265,"t":"2026-10-06T15:45:00Z","v":10934,"vw":282.117412},{"c":279.87,"h":282.035,"l":279.5535,"n":721,"o":282.035,"t":"2026-10-06T16:00:00Z","v":17924,"vw":280.733377},{"c":279.935,"h":280.215,"l":279.57,"n":577,"o":279.63,"t":"2026-10-06T16:15:00Z","v":7188,"vw":279.820757},{"c":279.5525,"h":280.13,"l":279.4557,"n":364,"o":279.94,"t":"2026-10-06T16:30:00Z","v":6158,"vw":279.72385},{"c":279.21,"h":279.91,"l":279.21,"n":639,"o":279.555,"t":"2026-10-06T16:45:00Z","v":14022,"vw":279.535874},{"c":279.95,"h":280.15,"l":279.05,"n":477,"o":279.21,"t":"2026-10-06T17:00:00Z","v":10743,"vw":279.766274},{"c":279.915,"h":280.005,"l":279.481,"n":438,"o":280.005,"t":"2026-10-06T17:15:00Z","v":10304,"vw":279.739286},{"c":278.86,"h":279.94,"l":278.86,"n":615,"o":279.94,"t":"2026-10-06T17:30:00Z","v":17059,"vw":279.456751},{"c":279,"h":279.33,"l":278.7,"n":544,"o":278.7,"t":"2026-10-06T17:45:00Z","v":11398,"vw":278.938854},{"c":279.395,"h":279.64,"l":278.64,"n":650,"o":279,"t":"2026-10-06T18:00:00Z","v":14836,"vw":279.081918},{"c":279.83,"h":279.83,"l":279.395,"n":314,"o":279.395,"t":"2026-10-06T18:15:00Z","v":9156,"vw":279.582409},{"c":279.99,"h":280.365,"l":279.775,"n":518,"o":279.775,"t":"2026-10-06T18:30:00Z","v":10669,"vw":280.081475},{"c":279.925,"h":280.21,"l":279.925,"n":384,"o":280.1,"t":"2026-10-06T18:45:00Z","v":6784,"vw":280.068556},{"c":279.7,"h":279.9975,"l":279.7,"n":372,"o":279.985,"t":"2026-10-06T19:00:00Z","v":6904,"vw":279.836987},{"c":278.58,"h":279.95,"l":278.58,"n":913,"o":279.695,"t":"2026-10-06T19:15:00Z","v":26335,"vw":279.213274},{"c":279.465,"h":279.57,"l":278.3761,"n":1138,"o":278.72,"t":"2026-10-06T19:30:00Z","v":40871,"vw":278.642983},{"c":279.16,"h":279.69,"l":278.66,"n":2503,"o":279.465,"t":"2026-10-06T19:45:00Z","v":67378,"vw":279.056346},{"c":279.21,"h":279.34,"l":279.21,"n":80,"o":279.34,"t":"2026-10-06T20:00:00Z","v":149394,"vw":279.210089},{"c":278.11,"h":278.79,"l":277,"n":422,"o":277,"t":"2026-10-07T13:30:00Z","v":18453,"vw":277.607784},{"c":276.105,"h":277,"l":276.105,"n":320,"o":277,"t":"2026-10-07T13:45:00Z","v":8995,"vw":276.564578},{"c":275.07,"h":276.55,"l":275.07,"n":422,"o":275.87,"t":"2026-10-07T14:00:00Z","v":22384,"vw":275.409967},{"c":275.715,"h":275.965,"l":275.4,"n":390,"o":275.965,"t":"2026-10-07T14:15:00Z","v":8205,"vw":275.58533},{"c":275.16,"h":275.97,"l":275.16,"n":476,"o":275.48,"t":"2026-10-07T14:30:00Z","v":10204,"vw":275.588092},{"c":275.805,"h":275.93,"l":274.43,"n":320,"o":275.11,"t":"2026-10-07T14:45:00Z","v":6421,"vw":275.099097},{"c":276.115,"h":276.21,"l":275.44,"n":458,"o":275.66,"t":"2026-10-07T15:00:00Z","v":8108,"vw":275.905786},{"c":275.95,"h":276.165,"l":275.87,"n":265,"o":276.155,"t":"2026-10-07T15:15:00Z","v":5405,"vw":275.999507},{"c":276.055,"h":276.27,"l":275.21,"n":473,"o":276.27,"t":"2026-10-07T15:30:00Z","v":11975,"vw":275.888914},{"c":275.95,"h":275.95,"l":275.38,"n":290,"o":275.95,"t":"2026-10-07T15:45:00Z","v":8327,"vw":275.560672},{"c":276.19,"h":276.19,"l":275.7,"n":431,"o":275.87,"t":"2026-10-07T16:00:00Z","v":8543,"vw":275.859996},{"c":275.24,"h":276.05,"l":275.24,"n":349,"o":275.99,"t":"2026-10-07T16:15:00Z","v":6105,"vw":275.807069},{"c":275.62,"h":276.0399,"l":275.48,"n":315,"o":275.48,"t":"2026-10-07T16:30:00Z","v":6171,"vw":275.77558},{"c":275.9026,"h":276.09,"l":275.71,"n":454,"o":276.03,"t":"2026-10-07T16:45:00Z","v":9798,"vw":275.855691},{"c":275.92,"h":276.1,"l":275.67,"n":452,"o":275.71,"t":"2026-10-07T17:00:00Z","v":8336,"vw":275.798611},{"c":276.48,"h":276.61,"l":275.92,"n":395,"o":276.125,"t":"2026-10-07T17:15:00Z","v":4569,"vw":276.296118},{"c":275.56,"h":276.34,"l":275.55,"n":505,"o":276.25,"t":"2026-10-07T17:30:00Z","v":9720,"vw":276.034525},{"c":276.01,"h":276.04,"l":275.58,"n":413,"o":275.58,"t":"2026-10-07T17:45:00Z","v":6404,"vw":275.885311},{"c":276.05,"h":276.31,"l":275.4,"n":563,"o":276.31,"t":"2026-10-07T18:00:00Z","v":11674,"vw":275.917744},{"c":275.49,"h":276.17,"l":275.35,"n":471,"o":276.03,"t":"2026-10-07T18:15:00Z","v":10419,"vw":275.771313},{"c":275.655,"h":275.79,"l":275.4343,"n":404,"o":275.4343,"t":"2026-10-07T18:30:00Z","v":9326,"vw":275.637191},{"c":276.7,"h":276.7,"l":275.68,"n":535,"o":275.79,"t":"2026-10-07T18:45:00Z","v":9388,"vw":276.121685},{"c":276.12,"h":276.73,"l":276.12,"n":656,"o":276.695,"t":"2026-10-07T19:00:00Z","v":14059,"vw":276.335787},{"c":276.13,"h":276.26,"l":275.96,"n":668,"o":276.14,"t":"2026-10-07T19:15:00Z","v":12821,"vw":276.083343},{"c":276.425,"h":276.86,"l":276.15,"n":1311,"o":276.15,"t":"2026-10-07T19:30:00Z","v":37164,"vw":276.565619},{"c":276,"h":276.3,"l":275.64,"n":2602,"o":276.3,"t":"2026-10-07T19:45:00Z","v":64378,"vw":275.896429},{"c":276.16,"h":276.16,"l":276.16,"n":83,"o":276.16,"t":"2026-10-07T20:00:00Z","v":166697,"vw":276.16},{"c":276.16,"h":276.16,"l":276.16,"n":1,"o":276.16,"t":"2026-10-07T20:15:00Z","v":3024,"vw":276.16},{"c":267.9,"h":272.76,"l":266.33,"n":1324,"o":271.75,"t":"2026-10-08T13:30:00Z","v":59252,"vw":268.916212},{"c":264.64,"h":268.28,"l":262.465,"n":1524,"o":268.08,"t":"2026-10-08T13:45:00Z","v":62025,"vw":265.645754},{"c":264.04,"h":266.3918,"l":262.97,"n":1227,"o":264.8,"t":"2026-10-08T14:00:00Z","v":36546,"vw":264.491387},{"c":265.12,"h":265.91,"l":263.39,"n":1132,"o":263.89,"t":"2026-10-08T14:15:00Z","v":34828,"vw":264.610383},{"c":263.835,"h":265.47,"l":263.62,"n":1024,"o":265.32,"t":"2026-10-08T14:30:00Z","v":36929,"vw":264.510441},{"c":265.3447,"h":265.3447,"l":263.59,"n":886,"o":263.7,"t":"2026-10-08T14:45:00Z","v":24296,"vw":264.100775},{"c":263.24,"h":265.41,"l":263.24,"n":1005,"o":264.81,"t":"2026-10-08T15:00:00Z","v":21444,"vw":264.727931},{"c":264.005,"h":264.255,"l":263.0001,"n":799,"o":263.0001,"t":"2026-10-08T15:15:00Z","v":20248,"vw":263.734589},{"c":264.94,"h":264.94,"l":263.68,"n":664,"o":264.08,"t":"2026-10-08T15:30:00Z","v":12669,"vw":264.228993},{"c":265.875,"h":265.94,"l":264.8351,"n":611,"o":265.1051,"t":"2026-10-08T15:45:00Z","v":23043,"vw":265.591563},{"c":265.83,"h":266.43,"l":265.13,"n":972,"o":265.93,"t":"2026-10-08T16:00:00Z","v":31261,"vw":265.8855},{"c":265.275,"h":266.93,"l":265.215,"n":885,"o":265.43,"t":"2026-10-08T16:15:00Z","v":21060,"vw":265.919993},{"c":265.49,"h":265.5975,"l":265.09,"n":454,"o":265.215,"t":"2026-10-08T16:30:00Z","v":9829,"vw":265.409578},{"c":265.26,"h":266.285,"l":264.94,"n":697,"o":265.46,"t":"2026-10-08T16:45:00Z","v":15659,"vw":265.705103},{"c":268.075,"h":268.55,"l":264.615,"n":1202,"o":264.74,"t":"2026-10-08T17:00:00Z","v":46832,"vw":266.279599},{"c":267.6,"h":268.35,"l":267.405,"n":495,"o":267.8042,"t":"2026-10-08T17:15:00Z","v":10616,"vw":267.815696},{"c":268.26,"h":268.26,"l":267.1797,"n":542,"o":267.6425,"t":"2026-10-08T17:30:00Z","v":12868,"vw":267.736676},{"c":268.225,"h":268.64,"l":267.5401,"n":480,"o":268.64,"t":"2026-10-08T17:45:00Z","v":12178,"vw":268.234409},{"c":268.765,"h":269.15,"l":268.34,"n":633,"o":268.6199,"t":"2026-10-08T18:00:00Z","v":13812,"vw":268.751863},{"c":268.485,"h":268.82,"l":267.84,"n":459,"o":268.82,"t":"2026-10-08T18:15:00Z","v":8815,"vw":268.35284},{"c":267.965,"h":268.82,"l":267.63,"n":766,"o":268.48,"t":"2026-10-08T18:30:00Z","v":21208,"vw":268.036342},{"c":267.47,"h":268.14,"l":267.47,"n":647,"o":267.88,"t":"2026-10-08T18:45:00Z","v":16175,"vw":267.814937},{"c":267.27,"h":267.77,"l":266.4,"n":979,"o":267.53,"t":"2026-10-08T19:00:00Z","v":24997,"vw":266.965113},{"c":266.995,"h":267.54,"l":266.65,"n":1104,"o":267.095,"t":"2026-10-08T19:15:00Z","v":29250,"vw":267.173393},{"c":267.87,"h":268.22,"l":266.89,"n":1282,"o":266.9875,"t":"2026-10-08T19:30:00Z","v":28551,"vw":267.746387},{"c":268.25,"h":268.95,"l":267.535,"n":3439,"o":268.005,"t":"2026-10-08T19:45:00Z","v":98466,"vw":268.113842},{"c":268.49,"h":268.49,"l":268.44,"n":99,"o":268.44,"t":"2026-10-08T20:00:00Z","v":199516,"vw":268.440029},{"c":268.44,"h":268.44,"l":268.44,"n":1,"o":268.44,"t":"2026-10-08T20:30:00Z","v":6271,"vw":268.44},{"c":269,"h":269,"l":269,"n":2,"o":269,"t":"2026-10-09T12:45:00Z","v":102,"vw":269},{"c":267.215,"h":269.2,"l":267.215,"n":608,"o":268.77,"t":"2026-10-09T13:30:00Z","v":38287,"vw":268.558067},{"c":270.655,"h":270.655,"l":266.69,"n":548,"o":266.69,"t":"2026-10-09T13:45:00Z","v":16536,"vw":268.262753},{"c":269.7275,"h":270.24,"l":269.59,"n":629,"o":269.615,"t":"2026-10-09T14:00:00Z","v":13801,"vw":269.985627},{"c":269.405,"h":269.9699,"l":268.92,"n":300,"o":269.5,"t":"2026-10-09T14:15:00Z","v":5550,"vw":269.317054},{"c":268.75,"h":269.405,"l":268.23,"n":430,"o":269.405,"t":"2026-10-09T14:30:00Z","v":11041,"vw":268.738112},{"c":269.27,"h":269.45,"l":268.75,"n":326,"o":268.75,"t":"2026-10-09T14:45:00Z","v":4776,"vw":269.037308},{"c":270.66,"h":270.66,"l":269.03,"n":657,"o":269.03,"t":"2026-10-09T15:00:00Z","v":12484,"vw":269.758259},{"c":270,"h":270.98,"l":269.855,"n":662,"o":270.73,"t":"2026-10-09T15:15:00Z","v":12908,"vw":270.559091},{"c":268.32,"h":269.83,"l":268,"n":701,"o":269.8,"t":"2026-10-09T15:30:00Z","v":25179,"vw":268.456902},{"c":268.075,"h":268.335,"l":267.73,"n":365,"o":268.335,"t":"2026-10-09T15:45:00Z","v":12330,"vw":268.222224},{"c":268.49,"h":268.6976,"l":268.1937,"n":450,"o":268.205,"t":"2026-10-09T16:00:00Z","v":7981,"vw":268.413643},{"c":268.19,"h":268.495,"l":267.75,"n":455,"o":268.33,"t":"2026-10-09T16:15:00Z","v":9274,"vw":268.108955},{"c":268.115,"h":268.4272,"l":267.93,"n":295,"o":268.105,"t":"2026-10-09T16:30:00Z","v":6373,"vw":268.161086},{"c":267.94,"h":268.32,"l":267.92,"n":423,"o":268.29,"t":"2026-10-09T16:45:00Z","v":8725,"vw":268.125718},{"c":268.53,"h":268.84,"l":268.01,"n":553,"o":268.14,"t":"2026-10-09T17:00:00Z","v":9065,"vw":268.313884},{"c":268.41,"h":268.535,"l":268.2,"n":504,"o":268.49,"t":"2026-10-09T17:15:00Z","v":13065,"vw":268.393396},{"c":268.4551,"h":268.61,"l":268.35,"n":239,"o":268.58,"t":"2026-10-09T17:30:00Z","v":3360,"vw":268.481278},{"c":268.225,"h":268.61,"l":267.7876,"n":781,"o":268.4551,"t":"2026-10-09T17:45:00Z","v":34801,"vw":268.249356},{"c":268.708,"h":268.83,"l":267.86,"n":484,"o":268.295,"t":"2026-10-09T18:00:00Z","v":17703,"vw":268.346094},{"c":269.02,"h":269.02,"l":268.665,"n":256,"o":268.665,"t":"2026-10-09T18:15:00Z","v":6713,"vw":268.746177},{"c":268.92,"h":269.31,"l":268.885,"n":479,"o":268.985,"t":"2026-10-09T18:30:00Z","v":9543,"vw":269.011952},{"c":268.76,"h":269.19,"l":268.74,"n":457,"o":269.1131,"t":"2026-10-09T18:45:00Z","v":9779,"vw":269.052932},{"c":268.115,"h":268.86,"l":267.65,"n":806,"o":268.82,"t":"2026-10-09T19:00:00Z","v":29701,"vw":268.248965},{"c":268.35,"h":268.6,"l":268.18,"n":364,"o":268.19,"t":"2026-10-09T19:15:00Z","v":7594,"vw":268.406276},{"c":268.54,"h":268.66,"l":268.1,"n":875,"o":268.335,"t":"2026-10-09T19:30:00Z","v":17901,"vw":268.333121},{"c":268.4,"h":268.55,"l":266.92,"n":2830,"o":268.43,"t":"2026-10-09T19:45:00Z","v":79114,"vw":267.991153},{"c":268.36,"h":268.4,"l":268.36,"n":92,"o":268.4,"t":"2026-10-09T20:00:00Z","v":111222,"vw":268.360036},{"c":267.87,"h":272.79,"l":266.45,"n":450,"o":267.37,"t":"2026-10-12T13:30:00Z","v":26078,"vw":267.570645},{"c":266.235,"h":267.07,"l":265.46,"n":479,"o":266.995,"t":"2026-10-12T13:45:00Z","v":15538,"vw":266.268758},{"c":266.6,"h":266.7258,"l":265.63,"n":469,"o":266.185,"t":"2026-10-12T14:00:00Z","v":16513,"vw":266.451761},{"c":266.3,"h":267.08,"l":266.0342,"n":327,"o":266.96,"t":"2026-10-12T14:15:00Z","v":5758,"vw":266.509871},{"c":266.8,"h":266.97,"l":266.375,"n":346,"o":266.375,"t":"2026-10-12T14:30:00Z","v":6507,"vw":266.718315},{"c":267.62,"h":267.98,"l":266.885,"n":418,"o":266.885,"t":"2026-10-12T14:45:00Z","v":8513,"vw":267.625537},{"c":268.3433,"h":268.585,"l":267.83,"n":424,"o":267.83,"t":"2026-10-12T15:00:00Z","v":7328,"vw":268.132269},{"c":268.77,"h":268.79,"l":268.23,"n":197,"o":268.46,"t":"2026-10-12T15:15:00Z","v":4445,"vw":268.482278},{"c":269.0302,"h":269.0302,"l":268.675,"n":193,"o":268.99,"t":"2026-10-12T15:30:00Z","v":3061,"vw":268.917323},{"c":268.34,"h":268.8625,"l":268.18,"n":336,"o":268.83,"t":"2026-10-12T15:45:00Z","v":9087,"vw":268.582841},{"c":267.92,"h":268.5,"l":267.92,"n":253,"o":268.25,"t":"2026-10-12T16:00:00Z","v":4395,"vw":268.281204},{"c":268.67,"h":268.72,"l":268.01,"n":221,"o":268.03,"t":"2026-10-12T16:15:00Z","v":4310,"vw":268.259664},{"c":268.01,"h":268.83,"l":268.01,"n":386,"o":268.39,"t":"2026-10-12T16:30:00Z","v":6154,"vw":268.4066},{"c":268.185,"h":268.185,"l":267.92,"n":171,"o":268.13,"t":"2026-10-12T16:45:00Z","v":3044,"vw":268.091607},{"c":269.49,"h":269.84,"l":268.19,"n":699,"o":268.19,"t":"2026-10-12T17:00:00Z","v":22847,"vw":268.645796},{"c":269.005,"h":269.85,"l":268.7,"n":516,"o":269.525,"t":"2026-10-12T17:15:00Z","v":15315,"vw":269.229676},{"c":268.255,"h":269.005,"l":268.01,"n":336,"o":269.005,"t":"2026-10-12T17:30:00Z","v":7914,"vw":268.421187},{"c":267.555,"h":268.51,"l":267.5,"n":431,"o":268.255,"t":"2026-10-12T17:45:00Z","v":11499,"vw":267.853398},{"c":266.19,"h":267.8,"l":265.915,"n":535,"o":267.59,"t":"2026-10-12T18:00:00Z","v":13156,"vw":266.621934},{"c":266.54,"h":266.54,"l":265.91,"n":530,"o":266.025,"t":"2026-10-12T18:15:00Z","v":12567,"vw":266.271427},{"c":267.11,"h":267.11,"l":266.17,"n":526,"o":266.57,"t":"2026-10-12T18:30:00Z","v":11247,"vw":266.603942},{"c":266.8401,"h":267.01,"l":266.67,"n":742,"o":266.93,"t":"2026-10-12T18:45:00Z","v":15122,"vw":266.779886},{"c":266.77,"h":267.11,"l":266.595,"n":621,"o":266.84,"t":"2026-10-12T19:00:00Z","v":11300,"vw":266.793066},{"c":266.409,"h":267.11,"l":266.409,"n":648,"o":266.805,"t":"2026-10-12T19:15:00Z","v":9011,"vw":266.775028},{"c":267.19,"h":267.26,"l":266.6,"n":1229,"o":266.72,"t":"2026-10-12T19:30:00Z","v":28946,"vw":266.943226},{"c":266.81,"h":267.44,"l":266.32,"n":3019,"o":267.04,"t":"2026-10-12T19:45:00Z","v":82945,"vw":266.788937},{"c":266.76,"h":266.76,"l":266.76,"n":74,"o":266.76,"t":"2026-10-12T20:00:00Z","v":146489,"vw":266.76},{"c":267.275,"h":268.135,"l":266.276,"n":230,"o":266.73,"t":"2026-10-13T13:30:00Z","v":14432,"vw":266.908382},{"c":267.615,"h":268.45,"l":267.43,"n":307,"o":267.43,"t":"2026-10-13T13:45:00Z","v":9444,"vw":267.793096},{"c":267.955,"h":268.1,"l":267.04,"n":450,"o":267.71,"t":"2026-10-13T14:00:00Z","v":22576,"vw":267.731305},{"c":269.34,"h":269.88,"l":267.55,"n":567,"o":267.74,"t":"2026-10-13T14:15:00Z","v":24711,"vw":269.407551},{"c":268.915,"h":269.355,"l":268.58,"n":306,"o":269.355,"t":"2026-10-13T14:30:00Z","v":6191,"vw":269.053467},{"c":269.99,"h":270.1,"l":268.95,"n":417,"o":268.975,"t":"2026-10-13T14:45:00Z","v":14451,"vw":269.436085},{"c":270,"h":270.23,"l":269.7,"n":439,"o":269.98,"t":"2026-10-13T15:00:00Z","v":12450,"vw":269.906294},{"c":271.2499,"h":271.2499,"l":270.22,"n":616,"o":270.28,"t":"2026-10-13T15:15:00Z","v":13249,"vw":270.675068},{"c":271.63,"h":271.63,"l":271.11,"n":415,"o":271.37,"t":"2026-10-13T15:30:00Z","v":7358,"vw":271.377117},{"c":272.1775,"h":272.39,"l":271.32,"n":504,"o":271.5,"t":"2026-10-13T15:45:00Z","v":8767,"vw":271.668181},{"c":272.69,"h":272.775,"l":272.175,"n":387,"o":272.4,"t":"2026-10-13T16:00:00Z","v":6036,"vw":272.48134},{"c":272.92,"h":273.09,"l":272.51,"n":409,"o":272.69,"t":"2026-10-13T16:15:00Z","v":8616,"vw":272.776871},{"c":273.82,"h":273.97,"l":272.92,"n":528,"o":272.92,"t":"2026-10-13T16:30:00Z","v":15945,"vw":273.593742},{"c":275.34,"h":275.81,"l":273.875,"n":758,"o":273.97,"t":"2026-10-13T16:45:00Z","v":25211,"vw":274.886544},{"c":274.43,"h":275.05,"l":274.38,"n":527,"o":274.95,"t":"2026-10-13T17:00:00Z","v":14603,"vw":274.644572},{"c":275.08,"h":275.08,"l":274.49,"n":491,"o":274.76,"t":"2026-10-13T17:15:00Z","v":9929,"vw":274.793334},{"c":275.4,"h":275.52,"l":275.08,"n":588,"o":275.11,"t":"2026-10-13T17:30:00Z","v":15149,"vw":275.246168},{"c":275.675,"h":275.72,"l":275.29,"n":597,"o":275.39,"t":"2026-10-13T17:45:00Z","v":13545,"vw":275.542861},{"c":276.58,"h":276.71,"l":275.42,"n":741,"o":275.675,"t":"2026-10-13T18:00:00Z","v":30638,"vw":276.027195},{"c":276.255,"h":276.8,"l":276.16,"n":872,"o":276.37,"t":"2026-10-13T18:15:00Z","v":18440,"vw":276.572887},{"c":275.805,"h":276.72,"l":275.805,"n":573,"o":276.49,"t":"2026-10-13T18:30:00Z","v":13094,"vw":276.427781},{"c":276.64,"h":276.64,"l":275.91,"n":531,"o":275.91,"t":"2026-10-13T18:45:00Z","v":11616,"vw":276.362175},{"c":277.51,"h":277.57,"l":276.52,"n":878,"o":276.91,"t":"2026-10-13T19:00:00Z","v":19695,"vw":277.173441},{"c":276.33,"h":277.74,"l":276.26,"n":1027,"o":277.51,"t":"2026-10-13T19:15:00Z","v":26858,"vw":277.135763},{"c":275.85,"h":276.805,"l":275.85,"n":947,"o":276.57,"t":"2026-10-13T19:30:00Z","v":24372,"vw":276.219312},{"c":276.63,"h":277.14,"l":275.73,"n":3711,"o":275.86,"t":"2026-10-13T19:45:00Z","v":129109,"vw":276.585676},{"c":276.41,"h":276.63,"l":276.41,"n":77,"o":276.63,"t":"2026-10-13T20:00:00Z","v":209933,"vw":276.410143},{"c":276.41,"h":277.95,"l":276.41,"n":9,"o":277.04,"t":"2026-10-13T20:15:00Z","v":11252,"vw":276.435014},{"c":276.41,"h":276.41,"l":276.41,"n":1,"o":276.41,"t":"2026-10-13T21:00:00Z","v":4195,"vw":276.41},{"c":279,"h":279,"l":277.99,"n":6,"o":277.99,"t":"2026-10-14T11:45:00Z","v":235,"vw":278.495},{"c":272.23,"h":272.23,"l":272.23,"n":1,"o":272.23,"t":"2026-10-14T12:30:00Z","v":181,"vw":272.23},{"c":277.8,"h":277.8,"l":277.8,"n":6,"o":277.8,"t":"2026-10-14T13:15:00Z","v":354,"vw":277.8},{"c":278.735,"h":280.82,"l":272.16,"n":1081,"o":279.97,"t":"2026-10-14T13:30:00Z","v":58753,"vw":279.598634},{"c":278.745,"h":279.71,"l":278.745,"n":602,"o":278.75,"t":"2026-10-14T13:45:00Z","v":16566,"vw":279.352587},{"c":278.3,"h":279.16,"l":277.58,"n":954,"o":278.745,"t":"2026-10-14T14:00:00Z","v":25842,"vw":278.469314},{"c":277.86,"h":278.29,"l":277.5,"n":584,"o":277.84,"t":"2026-10-14T14:15:00Z","v":15258,"vw":277.840797},{"c":278.92,"h":279.1025,"l":277.32,"n":1297,"o":277.46,"t":"2026-10-14T14:30:00Z","v":40636,"vw":278.446266},{"c":278.79,"h":278.95,"l":277.9601,"n":703,"o":278.91,"t":"2026-10-14T14:45:00Z","v":15624,"vw":278.426912},{"c":278.21,"h":278.7,"l":277.91,"n":743,"o":278.67,"t":"2026-10-14T15:00:00Z","v":12905,"vw":278.359308},{"c":278.3,"h":278.86,"l":278.04,"n":754,"o":278.315,"t":"2026-10-14T15:15:00Z","v":15933,"vw":278.360002},{"c":278.2,"h":278.48,"l":277.58,"n":1030,"o":278.235,"t":"2026-10-14T15:30:00Z","v":22593,"vw":278.027705},{"c":278.085,"h":278.44,"l":277.82,"n":828,"o":278.4,"t":"2026-10-14T15:45:00Z","v":13812,"vw":278.133492},{"c":278.27,"h":278.81,"l":277.84,"n":799,"o":277.84,"t":"2026-10-14T16:00:00Z","v":25124,"vw":278.480114},{"c":278.325,"h":278.4,"l":277.95,"n":560,"o":278.15,"t":"2026-10-14T16:15:00Z","v":12285,"vw":278.215562},{"c":278.42,"h":278.55,"l":278.2,"n":587,"o":278.325,"t":"2026-10-14T16:30:00Z","v":14980,"vw":278.405345},{"c":278.48,"h":278.55,"l":277.96,"n":669,"o":278.415,"t":"2026-10-14T16:45:00Z","v":13186,"vw":278.286501},{"c":278.32,"h":279.05,"l":278.12,"n":832,"o":278.405,"t":"2026-10-14T17:00:00Z","v":22597,"vw":278.752609},{"c":278.08,"h":278.49,"l":278.08,"n":483,"o":278.3,"t":"2026-10-14T17:15:00Z","v":9707,"vw":278.258902},{"c":277.75,"h":278.27,"l":277.75,"n":532,"o":278.18,"t":"2026-10-14T17:30:00Z","v":11846,"vw":278.105654},{"c":277.8,"h":277.8,"l":277.26,"n":576,"o":277.61,"t":"2026-10-14T17:45:00Z","v":11262,"vw":277.534573},{"c":278.13,"h":278.355,"l":277.74,"n":673,"o":277.74,"t":"2026-10-14T18:00:00Z","v":18712,"vw":278.00918},{"c":278.355,"h":278.75,"l":278.13,"n":881,"o":278.31,"t":"2026-10-14T18:15:00Z","v":27916,"vw":278.448375},{"c":277.13,"h":278.4,"l":276.765,"n":792,"o":278.35,"t":"2026-10-14T18:30:00Z","v":33844,"vw":277.903601},{"c":277.43,"h":277.74,"l":276.87,"n":915,"o":276.91,"t":"2026-10-14T18:45:00Z","v":23009,"vw":277.310914},{"c":277.86,"h":277.94,"l":276.49,"n":972,"o":277.27,"t":"2026-10-14T19:00:00Z","v":24933,"vw":277.051438},{"c":277.935,"h":278.46,"l":277.68,"n":1104,"o":278.18,"t":"2026-10-14T19:15:00Z","v":31580,"vw":278.139354},{"c":279.61,"h":279.65,"l":277.94,"n":1737,"o":278.12,"t":"2026-10-14T19:30:00Z","v":72431,"vw":278.564419},{"c":279.79,"h":279.83,"l":278.385,"n":4095,"o":279.7,"t":"2026-10-14T19:45:00Z","v":144285,"vw":279.29369},{"c":279.72,"h":279.72,"l":279.72,"n":67,"o":279.72,"t":"2026-10-14T20:00:00Z","v":163917,"vw":279.72},{"c":279.72,"h":279.72,"l":279.72,"n":1,"o":279.72,"t":"2026-10-14T20:15:00Z","v":1008,"vw":279.72},{"c":280.02,"h":280.02,"l":280.02,"n":1,"o":280.02,"t":"2026-10-15T13:00:00Z","v":100,"vw":280.02},{"c":288.01,"h":289.0999,"l":281.02,"n":1207,"o":283.105,"t":"2026-10-15T13:30:00Z","v":48360,"vw":284.645192},{"c":289.0425,"h":289.6099,"l":287.83,"n":1249,"o":287.905,"t":"2026-10-15T13:45:00Z","v":27775,"vw":288.735588},{"c":290.6,"h":290.6,"l":288.374,"n":1020,"o":288.635,"t":"2026-10-15T14:00:00Z","v":25067,"vw":289.529743},{"c":288.85,"h":290.77,"l":288.38,"n":1098,"o":289.3601,"t":"2026-10-15T14:15:00Z","v":29059,"vw":289.507489},{"c":289.63,"h":289.75,"l":288.7,"n":749,"o":289.39,"t":"2026-10-15T14:30:00Z","v":16287,"vw":289.169264},{"c":288.32,"h":289.23,"l":287.77,"n":859,"o":289.23,"t":"2026-10-15T14:45:00Z","v":17831,"vw":288.194088},{"c":288.83,"h":289,"l":288.11,"n":758,"o":288.32,"t":"2026-10-15T15:00:00Z","v":14875,"vw":288.510018},{"c":289.24,"h":289.85,"l":288.81,"n":531,"o":288.835,"t":"2026-10-15T15:15:00Z","v":11717,"vw":289.222453},{"c":288.405,"h":289.135,"l":288.06,"n":502,"o":289.135,"t":"2026-10-15T15:30:00Z","v":13474,"vw":288.348577},{"c":288.315,"h":288.71,"l":288,"n":531,"o":288.4,"t":"2026-10-15T15:45:00Z","v":11186,"vw":288.351408},{"c":288.305,"h":288.5,"l":287.4301,"n":493,"o":288.28,"t":"2026-10-15T16:00:00Z","v":10269,"vw":288.100911},{"c":288.545,"h":288.63,"l":288.26,"n":351,"o":288.32,"t":"2026-10-15T16:15:00Z","v":7151,"vw":288.446788},{"c":287.385,"h":288.26,"l":287.2,"n":491,"o":288.26,"t":"2026-10-15T16:30:00Z","v":13375,"vw":287.648035},{"c":287.255,"h":287.498,"l":286.765,"n":439,"o":287.385,"t":"2026-10-15T16:45:00Z","v":9099,"vw":287.14446},{"c":287.3875,"h":287.84,"l":287.3,"n":564,"o":287.3,"t":"2026-10-15T17:00:00Z","v":13321,"vw":287.647732},{"c":287.79,"h":288.13,"l":287.59,"n":406,"o":287.595,"t":"2026-10-15T17:15:00Z","v":7208,"vw":287.814667},{"c":287.25,"h":287.77,"l":287.15,"n":570,"o":287.77,"t":"2026-10-15T17:30:00Z","v":14692,"vw":287.607657},{"c":287.36,"h":287.68,"l":286.81,"n":829,"o":287.26,"t":"2026-10-15T17:45:00Z","v":25299,"vw":287.197255},{"c":286.81,"h":287.39,"l":286.51,"n":604,"o":287.17,"t":"2026-10-15T18:00:00Z","v":15778,"vw":287.144586},{"c":287.19,"h":287.56,"l":286.85,"n":737,"o":286.925,"t":"2026-10-15T18:15:00Z","v":21572,"vw":287.209376},{"c":287.585,"h":287.605,"l":287.09,"n":481,"o":287.225,"t":"2026-10-15T18:30:00Z","v":11661,"vw":287.348413},{"c":287.925,"h":288.05,"l":287.645,"n":672,"o":287.68,"t":"2026-10-15T18:45:00Z","v":14272,"vw":287.827881},{"c":287.9,"h":288.45,"l":287.39,"n":841,"o":287.935,"t":"2026-10-15T19:00:00Z","v":22807,"vw":287.969394},{"c":287.76,"h":288.01,"l":287.61,"n":914,"o":288.01,"t":"2026-10-15T19:15:00Z","v":21587,"vw":287.825634},{"c":285.8,"h":287.95,"l":285.52,"n":1563,"o":287.76,"t":"2026-10-15T19:30:00Z","v":52707,"vw":287.126733},{"c":285.36,"h":285.87,"l":284.73,"n":4383,"o":285.73,"t":"2026-10-15T19:45:00Z","v":200226,"vw":285.354252},{"c":285.22,"h":285.34,"l":285.22,"n":90,"o":285.34,"t":"2026-10-15T20:00:00Z","v":332356,"vw":285.220037},{"c":285.27,"h":285.27,"l":285.27,"n":1,"o":285.27,"t":"2026-10-15T20:15:00Z","v":100,"vw":285.27},{"c":287.86,"h":287.86,"l":287.86,"n":3,"o":287.86,"t":"2026-10-15T22:15:00Z","v":200,"vw":287.86},{"c":286.07,"h":286.07,"l":286.07,"n":4,"o":286.07,"t":"2026-10-15T22:30:00Z","v":150,"vw":286.07},{"c":286.9,"h":286.96,"l":286.9,"n":6,"o":286.96,"t":"2026-10-15T22:45:00Z","v":485,"vw":286.9225},{"c":289.1375,"h":289.44,"l":287.335,"n":486,"o":287.34,"t":"2026-10-16T13:30:00Z","v":60063,"vw":287.619873},{"c":289.85,"h":290.47,"l":289.225,"n":941,"o":289.225,"t":"2026-10-16T13:45:00Z","v":19623,"vw":290.05231},{"c":290.5,"h":290.765,"l":289.21,"n":834,"o":289.37,"t":"2026-10-16T14:00:00Z","v":27441,"vw":289.991825},{"c":292.84,"h":292.84,"l":290.8,"n":748,"o":290.81,"t":"2026-10-16T14:15:00Z","v":22632,"vw":291.692179},{"c":291.25,"h":292.785,"l":291.25,"n":680,"o":292.785,"t":"2026-10-16T14:30:00Z","v":13058,"vw":291.936428},{"c":291.765,"h":291.765,"l":291.02,"n":480,"o":291.22,"t":"2026-10-16T14:45:00Z","v":10336,"vw":291.398535},{"c":290.795,"h":291.74,"l":290.655,"n":480,"o":291.74,"t":"2026-10-16T15:00:00Z","v":16043,"vw":291.055763},{"c":289.3071,"h":290.73,"l":289.04,"n":731,"o":290.68,"t":"2026-10-16T15:15:00Z","v":15336,"vw":290.129821},{"c":288.13,"h":289.66,"l":288.13,"n":835,"o":289.165,"t":"2026-10-16T15:30:00Z","v":20851,"vw":289.16069},{"c":288.06,"h":288.75,"l":288.06,"n":457,"o":288.35,"t":"2026-10-16T15:45:00Z","v":11767,"vw":288.448119},{"c":287.8875,"h":288.56,"l":287.555,"n":570,"o":287.87,"t":"2026-10-16T16:00:00Z","v":16776,"vw":288.014973},{"c":287.79,"h":288.38,"l":287.78,"n":401,"o":288.31,"t":"2026-10-16T16:15:00Z","v":7987,"vw":288.099917},{"c":287.1275,"h":287.77,"l":287.07,"n":468,"o":287.77,"t":"2026-10-16T16:30:00Z","v":10723,"vw":287.425441},{"c":287.8999,"h":287.8999,"l":287.04,"n":501,"o":287.32,"t":"2026-10-16T16:45:00Z","v":10147,"vw":287.293644},{"c":287.135,"h":288,"l":287.135,"n":635,"o":287.9,"t":"2026-10-16T17:00:00Z","v":20645,"vw":287.533514},{"c":286.88,"h":287.09,"l":286.32,"n":546,"o":286.78,"t":"2026-10-16T17:15:00Z","v":12831,"vw":286.735455},{"c":286.22,"h":287.11,"l":285.58,"n":731,"o":286.88,"t":"2026-10-16T17:30:00Z","v":19486,"vw":286.26011},{"c":285.17,"h":286.05,"l":285.03,"n":612,"o":286.05,"t":"2026-10-16T17:45:00Z","v":16104,"vw":285.470091},{"c":285.93,"h":286.08,"l":284.88,"n":603,"o":285.15,"t":"2026-10-16T18:00:00Z","v":14014,"vw":285.488034},{"c":283.78,"h":286,"l":283.52,"n":706,"o":286,"t":"2026-10-16T18:15:00Z","v":17179,"vw":285.175011},{"c":283.94,"h":284.595,"l":283.7275,"n":568,"o":283.775,"t":"2026-10-16T18:30:00Z","v":13006,"vw":284.140029},{"c":284.02,"h":284.39,"l":283.83,"n":833,"o":284.17,"t":"2026-10-16T18:45:00Z","v":21430,"vw":284.065219},{"c":284.945,"h":285.095,"l":283.89,"n":908,"o":283.89,"t":"2026-10-16T19:00:00Z","v":18542,"vw":284.498639},{"c":285.26,"h":285.495,"l":284.955,"n":1265,"o":285.13,"t":"2026-10-16T19:15:00Z","v":22988,"vw":285.219287},{"c":284.85,"h":285.865,"l":284.79,"n":1683,"o":285.17,"t":"2026-10-16T19:30:00Z","v":31378,"vw":285.352956},{"c":284.82,"h":285.76,"l":284.41,"n":4084,"o":284.965,"t":"2026-10-16T19:45:00Z","v":132259,"vw":285.042308},{"c":284.79,"h":284.86,"l":284.79,"n":106,"o":284.86,"t":"2026-10-16T20:00:00Z","v":1036166,"vw":284.79011},{"c":284.85,"h":286.155,"l":284.85,"n":438,"o":285.35,"t":"2026-10-19T13:30:00Z","v":12654,"vw":285.422356},{"c":284.74,"h":285.265,"l":284.25,"n":360,"o":284.8,"t":"2026-10-19T13:45:00Z","v":7867,"vw":284.816163},{"c":284.35,"h":285.25,"l":284.04,"n":240,"o":284.975,"t":"2026-10-19T14:00:00Z","v":5069,"vw":284.692353},{"c":284.61,"h":285.6735,"l":284,"n":492,"o":284.5,"t":"2026-10-19T14:15:00Z","v":9914,"vw":284.459341},{"c":284.49,"h":285.24,"l":284.455,"n":229,"o":285.24,"t":"2026-10-19T14:30:00Z","v":4796,"vw":284.713974},{"c":284.635,"h":284.69,"l":284.16,"n":355,"o":284.28,"t":"2026-10-19T14:45:00Z","v":9446,"vw":284.520137},{"c":285.15,"h":285.15,"l":284.17,"n":497,"o":284.6825,"t":"2026-10-19T15:00:00Z","v":12934,"vw":284.630382},{"c":286.62,"h":286.69,"l":285.44,"n":375,"o":285.44,"t":"2026-10-19T15:15:00Z","v":9427,"vw":286.034127},{"c":286.35,"h":286.625,"l":285.74,"n":445,"o":286.58,"t":"2026-10-19T15:30:00Z","v":14257,"vw":286.221614},{"c":285.68,"h":286.37,"l":285.6,"n":461,"o":286.37,"t":"2026-10-19T15:45:00Z","v":12312,"vw":285.850758},{"c":285.94,"h":285.94,"l":285.35,"n":294,"o":285.705,"t":"2026-10-19T16:00:00Z","v":7089,"vw":285.539574},{"c":285.44,"h":285.96,"l":285.22,"n":350,"o":285.895,"t":"2026-10-19T16:15:00Z","v":8549,"vw":285.554024},{"c":285.58,"h":285.65,"l":285.25,"n":359,"o":285.47,"t":"2026-10-19T16:30:00Z","v":9121,"vw":285.447983},{"c":285.57,"h":285.78,"l":285.57,"n":115,"o":285.67,"t":"2026-10-19T16:45:00Z","v":1893,"vw":285.634},{"c":285.13,"h":285.34,"l":285.13,"n":388,"o":285.34,"t":"2026-10-19T17:00:00Z","v":8336,"vw":285.233438},{"c":285.33,"h":285.33,"l":285.1,"n":93,"o":285.1,"t":"2026-10-19T17:15:00Z","v":1101,"vw":285.215},{"c":285.23,"h":285.345,"l":284.81,"n":397,"o":285.345,"t":"2026-10-19T17:30:00Z","v":10502,"vw":285.15481},{"c":285.24,"h":285.27,"l":285.04,"n":230,"o":285.235,"t":"2026-10-19T17:45:00Z","v":3889,"vw":285.179406},{"c":285.155,"h":285.29,"l":285.155,"n":162,"o":285.24,"t":"2026-10-19T18:00:00Z","v":3508,"vw":285.232056},{"c":285.17,"h":285.68,"l":285.155,"n":476,"o":285.155,"t":"2026-10-19T18:15:00Z","v":11662,"vw":285.406549},{"c":285.39,"h":285.545,"l":285.26,"n":281,"o":285.43,"t":"2026-10-19T18:30:00Z","v":7349,"vw":285.404845},{"c":285.28,"h":285.46,"l":285.11,"n":583,"o":285.46,"t":"2026-10-19T18:45:00Z","v":10702,"vw":285.248561},{"c":285.51,"h":285.72,"l":285.16,"n":321,"o":285.28,"t":"2026-10-19T19:00:00Z","v":5959,"vw":285.435728},{"c":285.14,"h":285.47,"l":285.14,"n":685,"o":285.35,"t":"2026-10-19T19:15:00Z","v":15675,"vw":285.339785},{"c":285.71,"h":285.76,"l":285.15,"n":865,"o":285.2,"t":"2026-10-19T19:30:00Z","v":17098,"vw":285.471718},{"c":286.2,"h":286.99,"l":285.64,"n":2852,"o":285.705,"t":"2026-10-19T19:45:00Z","v":91826,"vw":286.257387},{"c":286.16,"h":286.16,"l":286.16,"n":54,"o":286.16,"t":"2026-10-19T20:00:00Z","v":159772,"vw":286.16},{"c":286,"h":286,"l":286,"n":1,"o":286,"t":"2026-10-20T11:00:00Z","v":300,"vw":286},{"c":287.36,"h":290.91,"l":286.56,"n":345,"o":286.93,"t":"2026-10-20T13:30:00Z","v":10791,"vw":287.408554},{"c":288.86,"h":288.86,"l":286.58,"n":476,"o":286.915,"t":"2026-10-20T13:45:00Z","v":10653,"vw":287.91144},{"c":287.48,"h":289.18,"l":287.175,"n":505,"o":289.03,"t":"2026-10-20T14:00:00Z","v":12363,"vw":287.787202},{"c":288.79,"h":288.79,"l":287.125,"n":392,"o":287.125,"t":"2026-10-20T14:15:00Z","v":7775,"vw":287.952957},{"c":289.75,"h":289.86,"l":288.75,"n":415,"o":288.75,"t":"2026-10-20T14:30:00Z","v":8341,"vw":289.250147},{"c":290.71,"h":290.88,"l":289.98,"n":588,"o":289.98,"t":"2026-10-20T14:45:00Z","v":16128,"vw":290.466608},{"c":289.45,"h":290.81,"l":289.45,"n":762,"o":290.8,"t":"2026-10-20T15:00:00Z","v":21342,"vw":290.2306},{"c":288.675,"h":290.11,"l":288.675,"n":567,"o":289.655,"t":"2026-10-20T15:15:00Z","v":13019,"vw":289.563806},{"c":288.5055,"h":288.91,"l":288.02,"n":703,"o":288.85,"t":"2026-10-20T15:30:00Z","v":15171,"vw":288.324457},{"c":288.53,"h":288.92,"l":288.21,"n":301,"o":288.555,"t":"2026-10-20T15:45:00Z","v":6714,"vw":288.540652},{"c":288.98,"h":288.98,"l":288.32,"n":341,"o":288.48,"t":"2026-10-20T16:00:00Z","v":7610,"vw":288.660415},{"c":289.29,"h":289.29,"l":288.74,"n":408,"o":289.08,"t":"2026-10-20T16:15:00Z","v":8858,"vw":288.974142},{"c":289.09,"h":289.51,"l":288.95,"n":322,"o":289.16,"t":"2026-10-20T16:30:00Z","v":7006,"vw":289.199825},{"c":288.57,"h":289.45,"l":288.55,"n":424,"o":289.32,"t":"2026-10-20T16:45:00Z","v":9512,"vw":289.042716},{"c":289.165,"h":289.2,"l":288.5864,"n":409,"o":288.76,"t":"2026-10-20T17:00:00Z","v":9478,"vw":288.862401},{"c":289.9,"h":289.9,"l":289.28,"n":533,"o":289.46,"t":"2026-10-20T17:15:00Z","v":11460,"vw":289.575938},{"c":290.12,"h":290.22,"l":289.83,"n":387,"o":289.83,"t":"2026-10-20T17:30:00Z","v":8760,"vw":290.083011},{"c":290.43,"h":290.595,"l":290.21,"n":473,"o":290.21,"t":"2026-10-20T17:45:00Z","v":8441,"vw":290.420812},{"c":290.79,"h":290.79,"l":290.08,"n":536,"o":290.48,"t":"2026-10-20T18:00:00Z","v":9755,"vw":290.360699},{"c":290.67,"h":290.98,"l":290.47,"n":535,"o":290.77,"t":"2026-10-20T18:15:00Z","v":11615,"vw":290.672901},{"c":290.98,"h":290.98,"l":290.67,"n":525,"o":290.74,"t":"2026-10-20T18:30:00Z","v":9681,"vw":290.818401},{"c":291.03,"h":291.48,"l":290.95,"n":495,"o":291.21,"t":"2026-10-20T18:45:00Z","v":10457,"vw":291.217252},{"c":291.335,"h":291.85,"l":290.9981,"n":517,"o":291.16,"t":"2026-10-20T19:00:00Z","v":11408,"vw":291.482392},{"c":291.03,"h":291.5734,"l":290.87,"n":701,"o":291.3007,"t":"2026-10-20T19:15:00Z","v":16598,"vw":291.128993},{"c":290.94,"h":291.04,"l":290.78,"n":927,"o":290.98,"t":"2026-10-20T19:30:00Z","v":24718,"vw":290.915113},{"c":290.53,"h":291.13,"l":290.25,"n":2992,"o":290.96,"t":"2026-10-20T19:45:00Z","v":90805,"vw":290.740825},{"c":290.35,"h":290.35,"l":290.35,"n":73,"o":290.35,"t":"2026-10-20T20:00:00Z","v":212980,"vw":290.35},{"c":290.35,"h":290.35,"l":290.35,"n":2,"o":290.35,"t":"2026-10-20T20:15:00Z","v":16203,"vw":290.35},{"c":289.26,"h":290.98,"l":287.94,"n":419,"o":290.35,"t":"2026-10-21T13:30:00Z","v":19430,"vw":289.90935},{"c":290,"h":290.61,"l":289.0481,"n":764,"o":289.26,"t":"2026-10-21T13:45:00Z","v":33142,"vw":289.854042},{"c":289.29,"h":289.41,"l":287.87,"n":709,"o":289.41,"t":"2026-10-21T14:00:00Z","v":20129,"vw":288.722668},{"c":290.07,"h":290.965,"l":289.44,"n":635,"o":289.445,"t":"2026-10-21T14:15:00Z","v":20461,"vw":289.882111},{"c":290.44,"h":290.66,"l":290.1354,"n":366,"o":290.35,"t":"2026-10-21T14:30:00Z","v":7276,"vw":290.413508},{"c":291.48,"h":291.75,"l":290.49,"n":399,"o":290.49,"t":"2026-10-21T14:45:00Z","v":8190,"vw":291.236205},{"c":290.665,"h":291.52,"l":290.51,"n":580,"o":291.485,"t":"2026-10-21T15:00:00Z","v":24836,"vw":291.000081},{"c":291.035,"h":291.035,"l":290.4,"n":441,"o":290.655,"t":"2026-10-21T15:15:00Z","v":16374,"vw":290.696193},{"c":290.6,"h":291.01,"l":290.14,"n":395,"o":290.78,"t":"2026-10-21T15:30:00Z","v":15462,"vw":290.591577},{"c":291.66,"h":291.66,"l":290.7,"n":493,"o":290.85,"t":"2026-10-21T15:45:00Z","v":11345,"vw":291.10082},{"c":292.175,"h":292.215,"l":291.265,"n":283,"o":291.265,"t":"2026-10-21T16:00:00Z","v":6993,"vw":291.858708},{"c":291.79,"h":292.75,"l":291.78,"n":489,"o":292.18,"t":"2026-10-21T16:15:00Z","v":10369,"vw":292.103513},{"c":291.74,"h":292.27,"l":291.57,"n":480,"o":291.86,"t":"2026-10-21T16:30:00Z","v":14837,"vw":291.881013},{"c":291.945,"h":292.1,"l":291.41,"n":375,"o":291.715,"t":"2026-10-21T16:45:00Z","v":12715,"vw":291.631555},{"c":291.84,"h":292.02,"l":291.725,"n":351,"o":291.74,"t":"2026-10-21T17:00:00Z","v":8751,"vw":291.867219},{"c":291.905,"h":292.06,"l":291.72,"n":273,"o":291.77,"t":"2026-10-21T17:15:00Z","v":5293,"vw":291.953381},{"c":290.89,"h":291.895,"l":289.45,"n":944,"o":291.84,"t":"2026-10-21T17:30:00Z","v":32149,"vw":290.766909},{"c":290.91,"h":291.1,"l":290,"n":667,"o":290.905,"t":"2026-10-21T17:45:00Z","v":31460,"vw":290.62697},{"c":291.61,"h":291.665,"l":290.84,"n":384,"o":290.885,"t":"2026-10-21T18:00:00Z","v":9941,"vw":291.00457},{"c":291.7,"h":291.91,"l":291.17,"n":374,"o":291.5,"t":"2026-10-21T18:15:00Z","v":10361,"vw":291.570541},{"c":292.01,"h":292.07,"l":291.2061,"n":292,"o":291.63,"t":"2026-10-21T18:30:00Z","v":4656,"vw":291.783551},{"c":290.26,"h":291.83,"l":290.26,"n":530,"o":291.83,"t":"2026-10-21T18:45:00Z","v":14211,"vw":290.841289},{"c":290.19,"h":290.55,"l":289.545,"n":796,"o":290.26,"t":"2026-10-21T19:00:00Z","v":20507,"vw":290.09341},{"c":290.485,"h":290.525,"l":290.11,"n":810,"o":290.34,"t":"2026-10-21T19:15:00Z","v":18824,"vw":290.346008},{"c":291.26,"h":291.27,"l":290.55,"n":695,"o":290.55,"t":"2026-10-21T19:30:00Z","v":16268,"vw":290.954173},{"c":291.21,"h":291.94,"l":291.07,"n":2356,"o":291.15,"t":"2026-10-21T19:45:00Z","v":70754,"vw":291.545969},{"c":291.13,"h":291.13,"l":291.13,"n":60,"o":291.13,"t":"2026-10-21T20:00:00Z","v":284042,"vw":291.13},{"c":291.895,"h":292.72,"l":290.13,"n":187,"o":290.13,"t":"2026-10-22T13:30:00Z","v":8859,"vw":291.15784},{"c":290.8616,"h":291.92,"l":290.785,"n":337,"o":291.665,"t":"2026-10-22T13:45:00Z","v":7147,"vw":291.251305},{"c":289.284,"h":290.57,"l":288.89,"n":327,"o":290.57,"t":"2026-10-22T14:00:00Z","v":5754,"vw":289.766486},{"c":289.14,"h":290.25,"l":288.95,"n":367,"o":288.95,"t":"2026-10-22T14:15:00Z","v":13071,"vw":289.856628},{"c":288.155,"h":289.59,"l":287.79,"n":500,"o":289.04,"t":"2026-10-22T14:30:00Z","v":21022,"vw":288.822725},{"c":291.34,"h":291.34,"l":288.155,"n":644,"o":288.155,"t":"2026-10-22T14:45:00Z","v":18770,"vw":289.464652},{"c":290.9,"h":291.61,"l":290.9,"n":452,"o":291.4,"t":"2026-10-22T15:00:00Z","v":15523,"vw":291.17423},{"c":292.27,"h":292.47,"l":291.21,"n":387,"o":291.22,"t":"2026-10-22T15:15:00Z","v":7412,"vw":291.929217},{"c":292.16,"h":292.315,"l":291.83,"n":297,"o":292.15,"t":"2026-10-22T15:30:00Z","v":5445,"vw":292.109151},{"c":292.98,"h":292.985,"l":292.165,"n":490,"o":292.165,"t":"2026-10-22T15:45:00Z","v":8127,"vw":292.490457},{"c":293.295,"h":293.76,"l":293.02,"n":292,"o":293.2825,"t":"2026-10-22T16:00:00Z","v":4413,"vw":293.404633},{"c":293.79,"h":293.97,"l":293.38,"n":284,"o":293.83,"t":"2026-10-22T16:15:00Z","v":6591,"vw":293.67237},{"c":293,"h":293.89,"l":293,"n":665,"o":293.62,"t":"2026-10-22T16:30:00Z","v":14106,"vw":293.378201},{"c":293.46,"h":293.46,"l":292.26,"n":417,"o":292.92,"t":"2026-10-22T16:45:00Z","v":9139,"vw":292.983235},{"c":293.77,"h":293.77,"l":293.1568,"n":261,"o":293.49,"t":"2026-10-22T17:00:00Z","v":6584,"vw":293.408741},{"c":294.53,"h":294.55,"l":293.695,"n":533,"o":293.86,"t":"2026-10-22T17:15:00Z","v":10363,"vw":294.0849},{"c":294.385,"h":294.65,"l":294.24,"n":443,"o":294.38,"t":"2026-10-22T17:30:00Z","v":7602,"vw":294.399384},{"c":294.37,"h":294.415,"l":293.96,"n":447,"o":294.385,"t":"2026-10-22T17:45:00Z","v":6497,"vw":294.160592},{"c":294.72,"h":294.9,"l":294.06,"n":764,"o":294.225,"t":"2026-10-22T18:00:00Z","v":14758,"vw":294.483239},{"c":294.14,"h":294.91,"l":294.14,"n":725,"o":294.8,"t":"2026-10-22T18:15:00Z","v":15969,"vw":294.605822},{"c":293.885,"h":294.2,"l":293.66,"n":842,"o":293.91,"t":"2026-10-22T18:30:00Z","v":22134,"vw":293.946688},{"c":294.16,"h":294.67,"l":294.09,"n":895,"o":294.16,"t":"2026-10-22T18:45:00Z","v":13694,"vw":294.375104},{"c":294.79,"h":294.89,"l":294.13,"n":728,"o":294.25,"t":"2026-10-22T19:00:00Z","v":12101,"vw":294.580175},{"c":295.75,"h":295.87,"l":294.58,"n":984,"o":294.83,"t":"2026-10-22T19:15:00Z","v":18479,"vw":295.212214},{"c":296.115,"h":296.37,"l":295.66,"n":1393,"o":295.74,"t":"2026-10-22T19:30:00Z","v":30151,"vw":296.054175},{"c":295.57,"h":297.633,"l":295.36,"n":3801,"o":296.27,"t":"2026-10-22T19:45:00Z","v":120806,"vw":296.042149},{"c":295.4,"h":295.55,"l":295.4,"n":62,"o":295.55,"t":"2026-10-22T20:00:00Z","v":204229,"vw":295.400144}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.6204603580562662,"strike":349.02813299232736,"iv":0.4315754475703325,"gamma":0.004845780051150896,"theta":-0.11146572890025576,"vega":0.1458,"rho":0.020975959947275753,"breakevenPct":18.702976760454863},{"delta":0.15,"premium":2.638621372031662,"strike":338.06068601583115,"iv":0.42435013192612137,"gamma":0.0065296833773087065,"theta":-0.14581108179419525,"vega":0.19265831134564643,"rho":0.03152577486663355,"breakevenPct":15.334904328998917},{"delta":0.2,"premium":3.8754287598944597,"strike":331.46437994722953,"iv":0.43846622691292875,"gamma":0.007651055408970977,"theta":-0.18156306068601583,"vega":0.23197229551451187,"rho":0.0420257915283457,"breakevenPct":13.520585208911312},{"delta":0.25,"premium":5.182966321243523,"strike":324.9611398963731,"iv":0.4405922279792746,"gamma":0.008605440414507773,"theta":-0.20683367875647668,"vega":0.2626190414507772,"rho":0.05249703028391568,"breakevenPct":11.761715036430804},{"delta":0.3,"premium":6.603039513677811,"strike":318.8145896656535,"iv":0.4414966565349544,"gamma":0.00939483282674772,"theta":-0.22838085106382977,"vega":0.28830151975683893,"rho":0.06291860702990669,"breakevenPct":10.16168895711961},{"delta":0.35,"premium":8.325430597771023,"strike":313.7487335359676,"iv":0.4496020263424519,"gamma":0.009800101317122592,"theta":-0.24752978723404254,"vega":0.30582938196555215,"rho":0.07320449597906337,"breakevenPct":9.02984567831369},{"delta":0.4,"premium":10.162743190661478,"strike":308.73540856031127,"iv":0.4578636186770428,"gamma":0.0101,"theta":-0.26467178988326845,"vega":0.320481906614786,"rho":0.08341995999046532,"breakevenPct":7.95468915063399},{"delta":0.45,"premium":12.327140077821012,"strike":303.8715953307393,"iv":0.46656984435797666,"gamma":0.0101,"theta":-0.2761017509727626,"vega":0.3269507782101167,"rho":0.09343498379441156,"breakevenPct":7.040871837698155},{"delta":0.5,"premium":14.576352705410821,"strike":298.97795591182364,"iv":0.4744402805611222,"gamma":0.010059118236472946,"theta":-0.28529198396793587,"vega":0.33125170340681365,"rho":0.10339520752650946,"breakevenPct":6.145669809490353},{"delta":0.55,"premium":17.156513026052107,"strike":293.96793587174346,"iv":0.479049498997996,"gamma":0.009858717434869739,"theta":-0.2857428857715431,"vega":0.3270933867735471,"rho":0.11314160352727765,"breakevenPct":5.323103892280166},{"delta":0.6,"premium":19.90755939524838,"strike":288.8768898488121,"iv":0.4844183585313175,"gamma":0.00957645788336933,"theta":-0.2847298056155508,"vega":0.3207788336933045,"rho":0.12276646353690006,"breakevenPct":4.530957767115941},{"delta":0.65,"premium":23.309287257019438,"strike":283.4773218142549,"iv":0.49267969762419006,"gamma":0.008982505399568035,"theta":-0.27814233261339094,"vega":0.30625399568034556,"rho":0.13192855188792904,"breakevenPct":3.8546408501267155},{"delta":0.7,"premium":27.206217616580304,"strike":277.6943005181347,"iv":0.5038103626943005,"gamma":0.008254145077720208,"theta":-0.2694038860103627,"vega":0.2882075129533679,"rho":0.14072798768298989,"breakevenPct":3.2161537355162646},{"delta":0.75,"premium":31.998963730569947,"strike":271.2176165803109,"iv":0.5201316062176166,"gamma":0.007282642487046632,"theta":-0.2567743523316062,"vega":0.26379041450777196,"rho":0.14887138907905223,"breakevenPct":2.646100308355055},{"delta":0.8,"premium":37.83446153846154,"strike":263.75384615384615,"iv":0.5349427692307692,"gamma":0.006225538461538461,"theta":-0.23466215384615383,"vega":0.2316544615384615,"rho":0.15619541653817912,"breakevenPct":2.094890891099429},{"delta":0.85,"premium":45.10039525691699,"strike":254.9407114624506,"iv":0.5526750988142293,"gamma":0.005042292490118578,"theta":-0.20564901185770754,"vega":0.19299090909090913,"rho":0.16240672717913548,"breakevenPct":1.571126174464328},{"delta":0.9,"premium":56.231818181818184,"strike":242.42424242424244,"iv":0.5920393939393939,"gamma":0.0035666666666666668,"theta":-0.17079393939393941,"vega":0.14564242424242424,"rho":0.16560508974988403,"breakevenPct":1.1022547752405631}],"put":[{"delta":0.1,"premium":2.225990099009901,"strike":247.32673267326732,"iv":0.5279198019801981,"gamma":0.003952475247524753,"theta":-0.12874851485148517,"vega":0.14531683168316833,"rho":-0.02593685654149012,"breakevenPct":17.02750759165286},{"delta":0.15,"premium":3.336585365853659,"strike":259.5609756097561,"iv":0.4847614634146341,"gamma":0.005734146341463414,"theta":-0.15687024390243903,"vega":0.19401853658536589,"rho":-0.038908096820354406,"breakevenPct":13.261885496309255},{"delta":0.2,"premium":4.753601694915255,"strike":266.80790960451975,"iv":0.47656864406779664,"gamma":0.007025423728813559,"theta":-0.18309350282485878,"vega":0.23144152542372884,"rho":-0.05201041258846992,"breakevenPct":11.288318243194125},{"delta":0.25,"premium":6.2450771055753265,"strike":273.2502965599051,"iv":0.46800948991696323,"gamma":0.008120047449584816,"theta":-0.2029632265717675,"vega":0.26256631079478054,"rho":-0.0651533893713189,"breakevenPct":9.612315689123287},{"delta":0.3,"premium":7.787188612099644,"strike":279.1814946619217,"iv":0.45780782918149465,"gamma":0.009069039145907473,"theta":-0.2174946619217082,"vega":0.28878220640569396,"rho":-0.0783250443999753,"breakevenPct":8.126504383946484},{"delta":0.35,"premium":9.646180555555555,"strike":284.2757936507937,"iv":0.45379176587301584,"gamma":0.009713095238095238,"theta":-0.226897123015873,"vega":0.3056122023809524,"rho":-0.09167346372966609,"breakevenPct":7.031275187800236},{"delta":0.4,"premium":11.55590277777778,"strike":289.2361111111111,"iv":0.4507659722222222,"gamma":0.010308333333333333,"theta":-0.23547847222222223,"vega":0.32093958333333333,"rho":-0.10505018175256194,"breakevenPct":5.998575378018506},{"delta":0.45,"premium":13.747570093457943,"strike":293.95327102803736,"iv":0.4467815887850467,"gamma":0.010558130841121496,"theta":-0.2358907476635514,"vega":0.3267393457943925,"rho":-0.11858767160276307,"breakevenPct":5.14363543176051},{"delta":0.5,"premium":15.990560747663547,"strike":298.6261682242991,"iv":0.44262271028037387,"gamma":0.010745046728971962,"theta":-0.2348159813084112,"vega":0.3308047663551402,"rho":-0.13215442724658713,"breakevenPct":4.321053663969009},{"delta":0.55,"premium":18.399099099099097,"strike":303.1801801801802,"iv":0.43503963963963965,"gamma":0.0108,"theta":-0.2257545045045045,"vega":0.32675270270270274,"rho":-0.14581199600933145,"breakevenPct":3.5947592819630585},{"delta":0.6,"premium":20.87657657657657,"strike":307.68468468468467,"iv":0.4260306306306306,"gamma":0.0108,"theta":-0.21336711711711712,"vega":0.31932027027027027,"rho":-0.1595073821332125,"breakevenPct":2.9085619133012353},{"delta":0.65,"premium":23.963622129436324,"strike":312.5365344467641,"iv":0.4214760960334029,"gamma":0.01049561586638831,"theta":-0.199441127348643,"vega":0.3063938413361169,"rho":-0.17361864116576994,"breakevenPct":2.3111332710467836},{"delta":0.7,"premium":27.695354906054273,"strike":317.75574112734864,"iv":0.42163267223382045,"gamma":0.009869311064718164,"theta":-0.18388789144050105,"vega":0.2876568893528184,"rho":-0.1881697328630591,"breakevenPct":1.807587602811652},{"delta":0.75,"premium":32.00853510895883,"strike":323.4503631961259,"iv":0.42018184019370464,"gamma":0.009047941888619855,"theta":-0.16301900726392254,"vega":0.26255520581113806,"rho":-0.2031386786949576,"breakevenPct":1.3399363279732253},{"delta":0.8,"premium":36.760351089588376,"strike":329.5036319612591,"iv":0.41751840193704604,"gamma":0.008079418886198547,"theta":-0.13814007263922518,"vega":0.23265205811138012,"rho":-0.21842284782138593,"breakevenPct":0.8993632797323134},{"delta":0.85,"premium":43.21561051004636,"strike":337.09428129829985,"iv":0.41474605873261206,"gamma":0.006723029366306029,"theta":-0.10616213292117468,"vega":0.19260030911901085,"rho":-0.23497054050764685,"breakevenPct":0.5150065036379439},{"delta":0.9,"premium":53.940677966101696,"strike":348.8135593220339,"iv":0.42991694915254236,"gamma":0.004877966101694915,"theta":-0.07354067796610168,"vega":0.14582372881355932,"rho":-0.25479947141003323,"breakevenPct":0.17844233042240432}]},"raw":{"call":[{"delta":0.1,"premium":1.6204603580562662,"strike":349.02813299232736,"iv":0.4315754475703325,"gamma":0.004845780051150896,"theta":-0.11146572890025576,"vega":0.1458,"rho":0.020975959947275753,"breakevenPct":18.702976760454863},{"delta":0.15,"premium":2.638621372031662,"strike":338.06068601583115,"iv":0.42435013192612137,"gamma":0.0065296833773087065,"theta":-0.14581108179419525,"vega":0.19265831134564643,"rho":0.03152577486663355,"breakevenPct":15.334904328998917},{"delta":0.2,"premium":3.8754287598944597,"strike":331.46437994722953,"iv":0.43846622691292875,"gamma":0.007651055408970977,"theta":-0.18156306068601583,"vega":0.23197229551451187,"rho":0.0420257915283457,"breakevenPct":13.520585208911312},{"delta":0.25,"premium":5.182966321243523,"strike":324.9611398963731,"iv":0.4405922279792746,"gamma":0.008605440414507773,"theta":-0.20683367875647668,"vega":0.2626190414507772,"rho":0.05249703028391568,"breakevenPct":11.761715036430804},{"delta":0.3,"premium":6.603039513677811,"strike":318.8145896656535,"iv":0.4414966565349544,"gamma":0.00939483282674772,"theta":-0.22838085106382977,"vega":0.28830151975683893,"rho":0.06291860702990669,"breakevenPct":10.16168895711961},{"delta":0.35,"premium":8.325430597771023,"strike":313.7487335359676,"iv":0.4496020263424519,"gamma":0.009800101317122592,"theta":-0.24752978723404254,"vega":0.30582938196555215,"rho":0.07320449597906337,"breakevenPct":9.02984567831369},{"delta":0.4,"premium":10.162743190661478,"strike":308.73540856031127,"iv":0.4578636186770428,"gamma":0.0101,"theta":-0.26467178988326845,"vega":0.320481906614786,"rho":0.08341995999046532,"breakevenPct":7.95468915063399},{"delta":0.45,"premium":12.327140077821012,"strike":303.8715953307393,"iv":0.46656984435797666,"gamma":0.0101,"theta":-0.2761017509727626,"vega":0.3269507782101167,"rho":0.09343498379441156,"breakevenPct":7.040871837698155},{"delta":0.5,"premium":14.576352705410821,"strike":298.97795591182364,"iv":0.4744402805611222,"gamma":0.010059118236472946,"theta":-0.28529198396793587,"vega":0.33125170340681365,"rho":0.10339520752650946,"breakevenPct":6.145669809490353},{"delta":0.55,"premium":17.156513026052107,"strike":293.96793587174346,"iv":0.479049498997996,"gamma":0.009858717434869739,"theta":-0.2857428857715431,"vega":0.3270933867735471,"rho":0.11314160352727765,"breakevenPct":5.323103892280166},{"delta":0.6,"premium":19.90755939524838,"strike":288.8768898488121,"iv":0.4844183585313175,"gamma":0.00957645788336933,"theta":-0.2847298056155508,"vega":0.3207788336933045,"rho":0.12276646353690006,"breakevenPct":4.530957767115941},{"delta":0.65,"premium":23.309287257019438,"strike":283.4773218142549,"iv":0.49267969762419006,"gamma":0.008982505399568035,"theta":-0.27814233261339094,"vega":0.30625399568034556,"rho":0.13192855188792904,"breakevenPct":3.8546408501267155},{"delta":0.7,"premium":27.206217616580304,"strike":277.6943005181347,"iv":0.5038103626943005,"gamma":0.008254145077720208,"theta":-0.2694038860103627,"vega":0.2882075129533679,"rho":0.14072798768298989,"breakevenPct":3.2161537355162646},{"delta":0.75,"premium":31.998963730569947,"strike":271.2176165803109,"iv":0.5201316062176166,"gamma":0.007282642487046632,"theta":-0.2567743523316062,"vega":0.26379041450777196,"rho":0.14887138907905223,"breakevenPct":2.646100308355055},{"delta":0.8,"premium":37.83446153846154,"strike":263.75384615384615,"iv":0.5349427692307692,"gamma":0.006225538461538461,"theta":-0.23466215384615383,"vega":0.2316544615384615,"rho":0.15619541653817912,"breakevenPct":2.094890891099429},{"delta":0.85,"premium":45.10039525691699,"strike":254.9407114624506,"iv":0.5526750988142293,"gamma":0.005042292490118578,"theta":-0.20564901185770754,"vega":0.19299090909090913,"rho":0.16240672717913548,"breakevenPct":1.571126174464328},{"delta":0.9,"premium":56.231818181818184,"strike":242.42424242424244,"iv":0.5920393939393939,"gamma":0.0035666666666666668,"theta":-0.17079393939393941,"vega":0.14564242424242424,"rho":0.16560508974988403,"breakevenPct":1.1022547752405631}],"put":[{"delta":0.1,"premium":2.225990099009901,"strike":247.32673267326732,"iv":0.5279198019801981,"gamma":0.003952475247524753,"theta":-0.12874851485148517,"vega":0.14531683168316833,"rho":-0.02593685654149012,"breakevenPct":17.02750759165286},{"delta":0.15,"premium":3.336585365853659,"strike":259.5609756097561,"iv":0.4847614634146341,"gamma":0.005734146341463414,"theta":-0.15687024390243903,"vega":0.19401853658536589,"rho":-0.038908096820354406,"breakevenPct":13.261885496309255},{"delta":0.2,"premium":4.753601694915255,"strike":266.80790960451975,"iv":0.47656864406779664,"gamma":0.007025423728813559,"theta":-0.18309350282485878,"vega":0.23144152542372884,"rho":-0.05201041258846992,"breakevenPct":11.288318243194125},{"delta":0.25,"premium":6.2450771055753265,"strike":273.2502965599051,"iv":0.46800948991696323,"gamma":0.008120047449584816,"theta":-0.2029632265717675,"vega":0.26256631079478054,"rho":-0.0651533893713189,"breakevenPct":9.612315689123287},{"delta":0.3,"premium":7.787188612099644,"strike":279.1814946619217,"iv":0.45780782918149465,"gamma":0.009069039145907473,"theta":-0.2174946619217082,"vega":0.28878220640569396,"rho":-0.0783250443999753,"breakevenPct":8.126504383946484},{"delta":0.35,"premium":9.646180555555555,"strike":284.2757936507937,"iv":0.45379176587301584,"gamma":0.009713095238095238,"theta":-0.226897123015873,"vega":0.3056122023809524,"rho":-0.09167346372966609,"breakevenPct":7.031275187800236},{"delta":0.4,"premium":11.55590277777778,"strike":289.2361111111111,"iv":0.4507659722222222,"gamma":0.010308333333333333,"theta":-0.23547847222222223,"vega":0.32093958333333333,"rho":-0.10505018175256194,"breakevenPct":5.998575378018506},{"delta":0.45,"premium":13.747570093457943,"strike":293.95327102803736,"iv":0.4467815887850467,"gamma":0.010558130841121496,"theta":-0.2358907476635514,"vega":0.3267393457943925,"rho":-0.11858767160276307,"breakevenPct":5.14363543176051},{"delta":0.5,"premium":15.990560747663547,"strike":298.6261682242991,"iv":0.44262271028037387,"gamma":0.010745046728971962,"theta":-0.2348159813084112,"vega":0.3308047663551402,"rho":-0.13215442724658713,"breakevenPct":4.321053663969009},{"delta":0.55,"premium":18.399099099099097,"strike":303.1801801801802,"iv":0.43503963963963965,"gamma":0.0108,"theta":-0.2257545045045045,"vega":0.32675270270270274,"rho":-0.14581199600933145,"breakevenPct":3.5947592819630585},{"delta":0.6,"premium":20.87657657657657,"strike":307.68468468468467,"iv":0.4260306306306306,"gamma":0.0108,"theta":-0.21336711711711712,"vega":0.31932027027027027,"rho":-0.1595073821332125,"breakevenPct":2.9085619133012353},{"delta":0.65,"premium":23.963622129436324,"strike":312.5365344467641,"iv":0.4214760960334029,"gamma":0.01049561586638831,"theta":-0.199441127348643,"vega":0.3063938413361169,"rho":-0.17361864116576994,"breakevenPct":2.3111332710467836},{"delta":0.7,"premium":27.695354906054273,"strike":317.75574112734864,"iv":0.42163267223382045,"gamma":0.009869311064718164,"theta":-0.18388789144050105,"vega":0.2876568893528184,"rho":-0.1881697328630591,"breakevenPct":1.807587602811652},{"delta":0.75,"premium":32.00853510895883,"strike":323.4503631961259,"iv":0.42018184019370464,"gamma":0.009047941888619855,"theta":-0.16301900726392254,"vega":0.26255520581113806,"rho":-0.2031386786949576,"breakevenPct":1.3399363279732253},{"delta":0.8,"premium":36.760351089588376,"strike":329.5036319612591,"iv":0.41751840193704604,"gamma":0.008079418886198547,"theta":-0.13814007263922518,"vega":0.23265205811138012,"rho":-0.21842284782138593,"breakevenPct":0.8993632797323134},{"delta":0.85,"premium":43.21561051004636,"strike":337.09428129829985,"iv":0.41474605873261206,"gamma":0.006723029366306029,"theta":-0.10616213292117468,"vega":0.19260030911901085,"rho":-0.23497054050764685,"breakevenPct":0.5150065036379439},{"delta":0.9,"premium":53.940677966101696,"strike":348.8135593220339,"iv":0.42991694915254236,"gamma":0.004877966101694915,"theta":-0.07354067796610168,"vega":0.14582372881355932,"rho":-0.25479947141003323,"breakevenPct":0.17844233042240432}]}},"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"}}