{"symbol":"IWM","url":"https://intraalpha.com/companies/IWM","capturedAt":"2026-10-15T20:33:53.767Z","state":"ready","quote":{"symbol":"IWM","last_price":275.17,"prev_close":271.37,"regular_close":275.08,"change":3.8,"change_pct":1.4003,"regular_change":3.71,"regular_change_pct":1.3671,"extended_change":0.09,"extended_change_pct":0.0327,"bid":275.14,"ask":275.17,"bid_size":2160,"ask_size":640,"volume":29201002,"vwap":273.32714,"open":271.42,"high":275.19,"low":270.85,"close":275.08,"trade_count":287417,"last_trade_at":"2026-10-15T20:33:49.392289665Z","last_quote_at":"2026-10-15T20:33:49.392287529Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:52.184957514-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"fundProfile":{"net_assets":78000000000,"net_expense_ratio":0.0019,"portfolio_turnover":0.18,"dividend_yield":0.0109,"inception_date":"2000-05-22","leveraged":"NO","asset_class":null,"holdings_count":null},"bars":[{"c":275.2,"h":277.33,"l":274.93,"n":935,"o":275.05,"t":"2026-10-08T08:00:00Z","v":91269,"vw":275.871062},{"c":275.7,"h":275.7,"l":275.5,"n":118,"o":275.5,"t":"2026-10-08T08:05:00Z","v":12864,"vw":275.612048},{"c":275.7,"h":275.76,"l":275.6,"n":65,"o":275.73,"t":"2026-10-08T08:10:00Z","v":3717,"vw":275.67615},{"c":275.92,"h":275.92,"l":275.71,"n":32,"o":275.73,"t":"2026-10-08T08:15:00Z","v":2236,"vw":275.770849},{"c":275.79,"h":275.87,"l":275.77,"n":46,"o":275.8342,"t":"2026-10-08T08:20:00Z","v":3528,"vw":275.831371},{"c":275.83,"h":275.89,"l":275.79,"n":15,"o":275.82,"t":"2026-10-08T08:25:00Z","v":965,"vw":275.841016},{"c":275.81,"h":276.08,"l":275.75,"n":71,"o":275.89,"t":"2026-10-08T08:30:00Z","v":8403,"vw":275.964263},{"c":275.8,"h":275.9,"l":275.78,"n":7,"o":275.9,"t":"2026-10-08T08:35:00Z","v":338,"vw":275.846586},{"c":275.65,"h":275.67,"l":275.62,"n":17,"o":275.67,"t":"2026-10-08T08:40:00Z","v":1004,"vw":275.642715},{"c":275.63,"h":275.7,"l":275.63,"n":5,"o":275.7,"t":"2026-10-08T08:45:00Z","v":360,"vw":275.689091},{"c":275.58,"h":275.67,"l":275.58,"n":24,"o":275.67,"t":"2026-10-08T08:50:00Z","v":1106,"vw":275.612452},{"c":275.54,"h":275.59,"l":275.536,"n":22,"o":275.55,"t":"2026-10-08T08:55:00Z","v":3126,"vw":275.5486},{"c":275.73,"h":275.77,"l":275.59,"n":41,"o":275.59,"t":"2026-10-08T09:00:00Z","v":2455,"vw":275.697843},{"c":275.82,"h":275.93,"l":275.82,"n":26,"o":275.93,"t":"2026-10-08T09:10:00Z","v":2090,"vw":275.873181},{"c":275.54,"h":275.6,"l":275.53,"n":11,"o":275.55,"t":"2026-10-08T09:15:00Z","v":837,"vw":275.556923},{"c":275.5355,"h":275.61,"l":275.51,"n":17,"o":275.61,"t":"2026-10-08T09:20:00Z","v":758,"vw":275.566129},{"c":275.65,"h":275.65,"l":275.5,"n":11,"o":275.51,"t":"2026-10-08T09:25:00Z","v":1956,"vw":275.557403},{"c":275.58,"h":275.86,"l":275.58,"n":182,"o":275.72,"t":"2026-10-08T09:30:00Z","v":10040,"vw":275.696169},{"c":275.69,"h":275.76,"l":275.61,"n":30,"o":275.61,"t":"2026-10-08T09:35:00Z","v":4333,"vw":275.668289},{"c":275.49,"h":275.77,"l":275.49,"n":28,"o":275.68,"t":"2026-10-08T09:40:00Z","v":3530,"vw":275.645699},{"c":275.3,"h":275.45,"l":275.3,"n":25,"o":275.45,"t":"2026-10-08T09:45:00Z","v":2014,"vw":275.319922},{"c":275.46,"h":275.46,"l":275.4,"n":22,"o":275.42,"t":"2026-10-08T09:50:00Z","v":917,"vw":275.424678},{"c":275.54,"h":275.56,"l":275.47,"n":11,"o":275.47,"t":"2026-10-08T09:55:00Z","v":1675,"vw":275.540338},{"c":275.45,"h":275.45,"l":275.45,"n":3,"o":275.45,"t":"2026-10-08T10:00:00Z","v":80,"vw":275.45},{"c":275.43,"h":275.56,"l":275.42,"n":29,"o":275.48,"t":"2026-10-08T10:05:00Z","v":1003,"vw":275.490268},{"c":275.43,"h":275.48,"l":275.4,"n":144,"o":275.47,"t":"2026-10-08T10:10:00Z","v":8088,"vw":275.406354},{"c":275.2,"h":275.4,"l":275.2,"n":44,"o":275.4,"t":"2026-10-08T10:15:00Z","v":1866,"vw":275.253462},{"c":275.12,"h":275.27,"l":275.12,"n":29,"o":275.25,"t":"2026-10-08T10:20:00Z","v":1716,"vw":275.199834},{"c":274.7941,"h":275.1,"l":274.7941,"n":169,"o":275.1,"t":"2026-10-08T10:25:00Z","v":9057,"vw":274.963211},{"c":274.55,"h":274.8,"l":274.45,"n":179,"o":274.72,"t":"2026-10-08T10:30:00Z","v":14295,"vw":274.628333},{"c":274.6,"h":274.65,"l":274.43,"n":70,"o":274.48,"t":"2026-10-08T10:35:00Z","v":4246,"vw":274.563148},{"c":274.72,"h":274.9,"l":274.61,"n":46,"o":274.88,"t":"2026-10-08T10:40:00Z","v":2855,"vw":274.73933},{"c":274.84,"h":274.91,"l":274.71,"n":52,"o":274.73,"t":"2026-10-08T10:45:00Z","v":3991,"vw":274.814821},{"c":274.72,"h":274.87,"l":274.72,"n":50,"o":274.79,"t":"2026-10-08T10:50:00Z","v":4400,"vw":274.791328},{"c":274.84,"h":274.84,"l":274.74,"n":33,"o":274.74,"t":"2026-10-08T10:55:00Z","v":6156,"vw":274.793949},{"c":274.6,"h":274.879,"l":274.6,"n":234,"o":274.879,"t":"2026-10-08T11:00:00Z","v":13179,"vw":274.742469},{"c":274.7,"h":274.8,"l":274.6,"n":153,"o":274.66,"t":"2026-10-08T11:05:00Z","v":19502,"vw":274.638098},{"c":274.7,"h":274.8,"l":274.63,"n":70,"o":274.7,"t":"2026-10-08T11:10:00Z","v":3555,"vw":274.707985},{"c":274.8,"h":274.87,"l":274.68,"n":45,"o":274.68,"t":"2026-10-08T11:15:00Z","v":2216,"vw":274.798728},{"c":274.99,"h":275.04,"l":274.8503,"n":284,"o":274.88,"t":"2026-10-08T11:20:00Z","v":21387,"vw":274.999635},{"c":275.14,"h":275.19,"l":275,"n":394,"o":275,"t":"2026-10-08T11:25:00Z","v":31681,"vw":275.094656},{"c":275,"h":275.4,"l":274.91,"n":247,"o":275.39,"t":"2026-10-08T11:30:00Z","v":19592,"vw":275.15637},{"c":275.2,"h":275.26,"l":274.98,"n":329,"o":275.04,"t":"2026-10-08T11:35:00Z","v":22207,"vw":275.11292},{"c":275.41,"h":275.57,"l":275.24,"n":416,"o":275.24,"t":"2026-10-08T11:40:00Z","v":57984,"vw":275.475707},{"c":275.34,"h":275.35,"l":275.28,"n":261,"o":275.33,"t":"2026-10-08T11:45:00Z","v":24685,"vw":275.333449},{"c":275.42,"h":275.45,"l":275.335,"n":376,"o":275.36,"t":"2026-10-08T11:50:00Z","v":37282,"vw":275.373702},{"c":275.4,"h":275.4482,"l":275.34,"n":228,"o":275.4482,"t":"2026-10-08T11:55:00Z","v":29428,"vw":275.373135},{"c":275.44,"h":275.57,"l":275.33,"n":99,"o":275.42,"t":"2026-10-08T12:00:00Z","v":7893,"vw":275.379696},{"c":275.58,"h":275.715,"l":275.45,"n":150,"o":275.45,"t":"2026-10-08T12:05:00Z","v":15907,"vw":275.590999},{"c":275.46,"h":275.69,"l":275.46,"n":139,"o":275.54,"t":"2026-10-08T12:10:00Z","v":15295,"vw":275.61904},{"c":275.5748,"h":275.5748,"l":275.34,"n":221,"o":275.46,"t":"2026-10-08T12:15:00Z","v":21626,"vw":275.441782},{"c":275.53,"h":275.66,"l":275.52,"n":114,"o":275.5692,"t":"2026-10-08T12:20:00Z","v":9504,"vw":275.568856},{"c":275.69,"h":275.72,"l":275.52,"n":191,"o":275.57,"t":"2026-10-08T12:25:00Z","v":14292,"vw":275.628574},{"c":275.33,"h":275.7,"l":275.33,"n":376,"o":275.7,"t":"2026-10-08T12:30:00Z","v":27569,"vw":275.520612},{"c":275.54,"h":275.56,"l":275.3,"n":246,"o":275.34,"t":"2026-10-08T12:35:00Z","v":14488,"vw":275.457928},{"c":275.44,"h":275.59,"l":275.44,"n":174,"o":275.555,"t":"2026-10-08T12:40:00Z","v":11671,"vw":275.499204},{"c":275.59,"h":275.61,"l":275.4,"n":119,"o":275.48,"t":"2026-10-08T12:45:00Z","v":15590,"vw":275.491316},{"c":275.71,"h":275.71,"l":275.45,"n":145,"o":275.54,"t":"2026-10-08T12:50:00Z","v":9674,"vw":275.518898},{"c":275.73,"h":275.74,"l":275.63,"n":95,"o":275.69,"t":"2026-10-08T12:55:00Z","v":4288,"vw":275.673276},{"c":275.89,"h":275.89,"l":275.66,"n":110,"o":275.66,"t":"2026-10-08T13:00:00Z","v":7349,"vw":275.74746},{"c":276.0146,"h":276.1201,"l":275.76,"n":489,"o":275.83,"t":"2026-10-08T13:05:00Z","v":48707,"vw":275.943645},{"c":276.11,"h":276.1559,"l":276,"n":319,"o":276.02,"t":"2026-10-08T13:10:00Z","v":22712,"vw":276.076612},{"c":276.16,"h":276.17,"l":276.04,"n":213,"o":276.1,"t":"2026-10-08T13:15:00Z","v":18583,"vw":276.103765},{"c":276.22,"h":276.36,"l":276.15,"n":230,"o":276.18,"t":"2026-10-08T13:20:00Z","v":20031,"vw":276.274754},{"c":276.3,"h":276.39,"l":276.13,"n":265,"o":276.25,"t":"2026-10-08T13:25:00Z","v":27336,"vw":276.251053},{"c":276.12,"h":276.67,"l":276.05,"n":10498,"o":276.32,"t":"2026-10-08T13:30:00Z","v":1061014,"vw":276.33971},{"c":275.8999,"h":276.18,"l":275.675,"n":7444,"o":276.12,"t":"2026-10-08T13:35:00Z","v":651387,"vw":275.950108},{"c":276.27,"h":276.27,"l":275.675,"n":5265,"o":275.88,"t":"2026-10-08T13:40:00Z","v":570826,"vw":275.994262},{"c":276.65,"h":276.67,"l":276.045,"n":5793,"o":276.28,"t":"2026-10-08T13:45:00Z","v":447274,"vw":276.299896},{"c":276.49,"h":276.9,"l":276.41,"n":5206,"o":276.66,"t":"2026-10-08T13:50:00Z","v":423269,"vw":276.686947},{"c":276.345,"h":276.655,"l":276.33,"n":3918,"o":276.49,"t":"2026-10-08T13:55:00Z","v":272581,"vw":276.548688},{"c":276.15,"h":276.48,"l":275.99,"n":4340,"o":276.34,"t":"2026-10-08T14:00:00Z","v":452807,"vw":276.171147},{"c":276.22,"h":276.435,"l":276.03,"n":3402,"o":276.15,"t":"2026-10-08T14:05:00Z","v":264293,"vw":276.284971},{"c":276.01,"h":276.455,"l":275.995,"n":3307,"o":276.22,"t":"2026-10-08T14:10:00Z","v":223415,"vw":276.27689},{"c":276.16,"h":276.19,"l":275.98,"n":2650,"o":276.03,"t":"2026-10-08T14:15:00Z","v":180003,"vw":276.068135},{"c":276.04,"h":276.2786,"l":275.99,"n":2549,"o":276.16,"t":"2026-10-08T14:20:00Z","v":248681,"vw":276.130531},{"c":276.14,"h":276.235,"l":275.98,"n":2757,"o":276.03,"t":"2026-10-08T14:25:00Z","v":179803,"vw":276.090434},{"c":276.33,"h":276.36,"l":275.95,"n":3343,"o":276.15,"t":"2026-10-08T14:30:00Z","v":213106,"vw":276.201644},{"c":275.91,"h":276.35,"l":275.885,"n":2137,"o":276.35,"t":"2026-10-08T14:35:00Z","v":134204,"vw":276.060072},{"c":275.88,"h":275.95,"l":275.75,"n":2404,"o":275.9,"t":"2026-10-08T14:40:00Z","v":162241,"vw":275.85825},{"c":275.555,"h":275.88,"l":275.53,"n":2646,"o":275.845,"t":"2026-10-08T14:45:00Z","v":316555,"vw":275.697217},{"c":275.43,"h":275.71,"l":275.4,"n":2959,"o":275.55,"t":"2026-10-08T14:50:00Z","v":204905,"vw":275.561389},{"c":275.25,"h":275.46,"l":275.225,"n":3417,"o":275.42,"t":"2026-10-08T14:55:00Z","v":329209,"vw":275.381053},{"c":275.19,"h":275.34,"l":275.06,"n":3925,"o":275.26,"t":"2026-10-08T15:00:00Z","v":516368,"vw":275.184002},{"c":274.99,"h":275.22,"l":274.96,"n":4944,"o":275.19,"t":"2026-10-08T15:05:00Z","v":941878,"vw":275.080451},{"c":274.73,"h":275.095,"l":274.72,"n":4411,"o":275,"t":"2026-10-08T15:10:00Z","v":400723,"vw":274.940983},{"c":274.79,"h":274.91,"l":274.6621,"n":5310,"o":274.72,"t":"2026-10-08T15:15:00Z","v":458217,"vw":274.790386},{"c":274.8,"h":274.87,"l":274.64,"n":5156,"o":274.79,"t":"2026-10-08T15:20:00Z","v":498916,"vw":274.76066},{"c":274.9,"h":275.06,"l":274.7,"n":4179,"o":274.8,"t":"2026-10-08T15:25:00Z","v":479303,"vw":274.908861},{"c":274.57,"h":274.949,"l":274.52,"n":3647,"o":274.91,"t":"2026-10-08T15:30:00Z","v":304612,"vw":274.704633},{"c":274.8,"h":274.83,"l":274.56,"n":4186,"o":274.57,"t":"2026-10-08T15:35:00Z","v":335486,"vw":274.694679},{"c":275.01,"h":275.015,"l":274.755,"n":2941,"o":274.8,"t":"2026-10-08T15:40:00Z","v":223887,"vw":274.904668},{"c":275.03,"h":275.24,"l":274.9825,"n":4267,"o":275.02,"t":"2026-10-08T15:45:00Z","v":806173,"vw":275.11132},{"c":275.17,"h":275.22,"l":275.01,"n":4356,"o":275.03,"t":"2026-10-08T15:50:00Z","v":290753,"vw":275.154554},{"c":275.19,"h":275.215,"l":275.0302,"n":3439,"o":275.16,"t":"2026-10-08T15:55:00Z","v":459019,"vw":275.124647},{"c":275.1,"h":275.21,"l":275,"n":3046,"o":275.18,"t":"2026-10-08T16:00:00Z","v":247220,"vw":275.127293},{"c":275.36,"h":275.36,"l":275.055,"n":2080,"o":275.095,"t":"2026-10-08T16:05:00Z","v":190613,"vw":275.214588},{"c":275.33,"h":275.48,"l":275.31,"n":2464,"o":275.36,"t":"2026-10-08T16:10:00Z","v":219523,"vw":275.401778},{"c":275.84,"h":277.25,"l":275.33,"n":19284,"o":275.335,"t":"2026-10-08T16:15:00Z","v":1653578,"vw":276.320337},{"c":276.025,"h":276.16,"l":275.75,"n":6027,"o":275.84,"t":"2026-10-08T16:20:00Z","v":541376,"vw":275.992852},{"c":275.895,"h":276.04,"l":275.86,"n":3426,"o":276.03,"t":"2026-10-08T16:25:00Z","v":251172,"vw":275.942999},{"c":275.93,"h":276.055,"l":275.8,"n":2483,"o":275.9,"t":"2026-10-08T16:30:00Z","v":214543,"vw":275.90741},{"c":275.64,"h":275.96,"l":275.5375,"n":3449,"o":275.925,"t":"2026-10-08T16:35:00Z","v":249104,"vw":275.727876},{"c":275.75,"h":275.98,"l":275.605,"n":4290,"o":275.625,"t":"2026-10-08T16:40:00Z","v":391552,"vw":275.850703},{"c":275.57,"h":275.925,"l":275.48,"n":2491,"o":275.755,"t":"2026-10-08T16:45:00Z","v":177539,"vw":275.667455},{"c":276.12,"h":276.16,"l":275.43,"n":6001,"o":275.59,"t":"2026-10-08T16:50:00Z","v":479940,"vw":275.68685},{"c":276.47,"h":276.545,"l":276,"n":7106,"o":276.16,"t":"2026-10-08T16:55:00Z","v":619315,"vw":276.254641},{"c":276.02,"h":276.47,"l":275.86,"n":6775,"o":276.45,"t":"2026-10-08T17:00:00Z","v":661684,"vw":276.181022},{"c":276.51,"h":276.57,"l":275.96,"n":6422,"o":276.01,"t":"2026-10-08T17:05:00Z","v":399595,"vw":276.281852},{"c":276.95,"h":277.12,"l":276.41,"n":13798,"o":276.52,"t":"2026-10-08T17:10:00Z","v":1385068,"vw":276.860322},{"c":276.95,"h":277.31,"l":276.805,"n":14927,"o":276.94,"t":"2026-10-08T17:15:00Z","v":1298473,"vw":277.065198},{"c":277.16,"h":277.195,"l":276.8,"n":6874,"o":276.935,"t":"2026-10-08T17:20:00Z","v":631309,"vw":276.967254},{"c":276.84,"h":277.24,"l":276.54,"n":6244,"o":277.175,"t":"2026-10-08T17:25:00Z","v":473733,"vw":276.82125},{"c":277.099,"h":277.31,"l":276.72,"n":4796,"o":276.85,"t":"2026-10-08T17:30:00Z","v":452689,"vw":277.069582},{"c":277.045,"h":277.12,"l":276.7,"n":3407,"o":277.09,"t":"2026-10-08T17:35:00Z","v":245960,"vw":276.897241},{"c":277.385,"h":277.48,"l":276.942,"n":6010,"o":277.07,"t":"2026-10-08T17:40:00Z","v":622959,"vw":277.247065},{"c":277.035,"h":277.59,"l":277.03,"n":9678,"o":277.4,"t":"2026-10-08T17:45:00Z","v":1002836,"vw":277.396741},{"c":277.28,"h":277.28,"l":276.98,"n":3360,"o":277.03,"t":"2026-10-08T17:50:00Z","v":423608,"vw":277.104245},{"c":277.31,"h":277.39,"l":277.19,"n":2885,"o":277.28,"t":"2026-10-08T17:55:00Z","v":260031,"vw":277.303433},{"c":277.285,"h":277.4124,"l":277.01,"n":2558,"o":277.32,"t":"2026-10-08T18:00:00Z","v":199923,"vw":277.221656},{"c":277.285,"h":277.39,"l":277.17,"n":2728,"o":277.29,"t":"2026-10-08T18:05:00Z","v":289959,"vw":277.295602},{"c":277.565,"h":277.63,"l":277.215,"n":3965,"o":277.285,"t":"2026-10-08T18:10:00Z","v":438421,"vw":277.379667},{"c":277.525,"h":277.83,"l":277.5,"n":4828,"o":277.57,"t":"2026-10-08T18:15:00Z","v":432079,"vw":277.669088},{"c":277.57,"h":277.575,"l":277.25,"n":2078,"o":277.52,"t":"2026-10-08T18:20:00Z","v":149102,"vw":277.409366},{"c":277.42,"h":277.61,"l":277.37,"n":1490,"o":277.57,"t":"2026-10-08T18:25:00Z","v":132076,"vw":277.512482},{"c":277.27,"h":277.43,"l":277.24,"n":2264,"o":277.43,"t":"2026-10-08T18:30:00Z","v":182810,"vw":277.304556},{"c":277.1,"h":277.34,"l":277.065,"n":2293,"o":277.2781,"t":"2026-10-08T18:35:00Z","v":185731,"vw":277.144389},{"c":277.045,"h":277.14,"l":276.945,"n":2736,"o":277.09,"t":"2026-10-08T18:40:00Z","v":220278,"vw":277.035805},{"c":277,"h":277.05,"l":276.88,"n":2434,"o":277.04,"t":"2026-10-08T18:45:00Z","v":241896,"vw":276.965312},{"c":276.94,"h":277.1,"l":276.89,"n":1507,"o":277.04,"t":"2026-10-08T18:50:00Z","v":98259,"vw":276.982298},{"c":276.89,"h":277,"l":276.86,"n":1802,"o":276.95,"t":"2026-10-08T18:55:00Z","v":113792,"vw":276.915362},{"c":276.84,"h":276.97,"l":276.81,"n":1852,"o":276.885,"t":"2026-10-08T19:00:00Z","v":107346,"vw":276.886972},{"c":277.02,"h":277.155,"l":276.83,"n":2241,"o":276.835,"t":"2026-10-08T19:05:00Z","v":190947,"vw":277.011401},{"c":277.175,"h":277.3,"l":277.015,"n":3418,"o":277.025,"t":"2026-10-08T19:10:00Z","v":357249,"vw":277.201505},{"c":277.36,"h":277.37,"l":277.055,"n":2824,"o":277.175,"t":"2026-10-08T19:15:00Z","v":269610,"vw":277.226417},{"c":277.62,"h":277.705,"l":277.35,"n":3234,"o":277.36,"t":"2026-10-08T19:20:00Z","v":577211,"vw":277.505888},{"c":277.45,"h":277.76,"l":277.39,"n":3973,"o":277.61,"t":"2026-10-08T19:25:00Z","v":446862,"vw":277.602743},{"c":277.28,"h":277.54,"l":277.26,"n":3252,"o":277.46,"t":"2026-10-08T19:30:00Z","v":253570,"vw":277.376187},{"c":277.39,"h":277.43,"l":277.295,"n":2164,"o":277.295,"t":"2026-10-08T19:35:00Z","v":217228,"vw":277.357737},{"c":277.34,"h":277.41,"l":277.26,"n":3122,"o":277.39,"t":"2026-10-08T19:40:00Z","v":418324,"vw":277.337323},{"c":277.52,"h":277.58,"l":277.32,"n":3879,"o":277.34,"t":"2026-10-08T19:45:00Z","v":674517,"vw":277.461636},{"c":277.57,"h":277.67,"l":277.44,"n":6468,"o":277.51,"t":"2026-10-08T19:50:00Z","v":699055,"vw":277.544},{"c":277.57,"h":277.775,"l":277.5,"n":12975,"o":277.57,"t":"2026-10-08T19:55:00Z","v":1666534,"vw":277.656865},{"c":277.76,"h":277.85,"l":277.56,"n":719,"o":277.57,"t":"2026-10-08T20:00:00Z","v":734139,"vw":277.619076},{"c":277.81,"h":277.84,"l":277.75,"n":168,"o":277.75,"t":"2026-10-08T20:05:00Z","v":73840,"vw":277.792254},{"c":277.77,"h":277.85,"l":277.77,"n":229,"o":277.815,"t":"2026-10-08T20:10:00Z","v":46750,"vw":277.801728},{"c":277.76,"h":277.8,"l":277.76,"n":92,"o":277.764,"t":"2026-10-08T20:15:00Z","v":69562,"vw":277.787487},{"c":277.79,"h":277.82,"l":277.76,"n":64,"o":277.76,"t":"2026-10-08T20:20:00Z","v":8674,"vw":277.805653},{"c":277.73,"h":277.81,"l":277.72,"n":153,"o":277.805,"t":"2026-10-08T20:25:00Z","v":15891,"vw":277.749065},{"c":277.75,"h":277.81,"l":277.67,"n":120,"o":277.74,"t":"2026-10-08T20:30:00Z","v":23021,"vw":277.708623},{"c":277.82,"h":277.83,"l":277.79,"n":78,"o":277.79,"t":"2026-10-08T20:35:00Z","v":19821,"vw":277.811113},{"c":277.79,"h":277.84,"l":277.7899,"n":89,"o":277.8291,"t":"2026-10-08T20:40:00Z","v":9729,"vw":277.81224},{"c":277.73,"h":277.76,"l":277.7,"n":46,"o":277.75,"t":"2026-10-08T20:45:00Z","v":3652,"vw":277.733294},{"c":277.77,"h":277.77,"l":277.67,"n":41,"o":277.705,"t":"2026-10-08T20:50:00Z","v":10660,"vw":277.702971},{"c":277.72,"h":277.8,"l":277.72,"n":77,"o":277.76,"t":"2026-10-08T20:55:00Z","v":8517,"vw":277.777971},{"c":277.7,"h":277.76,"l":277.6356,"n":16,"o":277.76,"t":"2026-10-08T21:00:00Z","v":1399,"vw":277.680218},{"c":277.65,"h":277.6981,"l":277.6,"n":28,"o":277.6,"t":"2026-10-08T21:05:00Z","v":58882,"vw":277.627129},{"c":277.65,"h":277.65,"l":277.65,"n":1,"o":277.65,"t":"2026-10-08T21:10:00Z","v":153,"vw":277.65},{"c":277.7,"h":277.7,"l":277.7,"n":7,"o":277.7,"t":"2026-10-08T21:15:00Z","v":928,"vw":277.7},{"c":277.7,"h":277.7,"l":277.7,"n":1,"o":277.7,"t":"2026-10-08T21:20:00Z","v":92,"vw":277.7},{"c":277.68,"h":277.68,"l":277.68,"n":5,"o":277.68,"t":"2026-10-08T21:25:00Z","v":870,"vw":277.68},{"c":277.7,"h":277.7,"l":277.7,"n":6,"o":277.7,"t":"2026-10-08T21:30:00Z","v":483,"vw":277.7},{"c":277.66,"h":277.7,"l":277.66,"n":5,"o":277.7,"t":"2026-10-08T21:35:00Z","v":426,"vw":277.690691},{"c":277.62,"h":277.65,"l":277.6,"n":34,"o":277.65,"t":"2026-10-08T21:40:00Z","v":2469,"vw":277.61982},{"c":277.6934,"h":277.6934,"l":277.64,"n":9,"o":277.64,"t":"2026-10-08T21:45:00Z","v":1505,"vw":277.651263},{"c":277.7,"h":277.7,"l":277.64,"n":12,"o":277.7,"t":"2026-10-08T21:55:00Z","v":898,"vw":277.688164},{"c":277.74,"h":277.8524,"l":277.64,"n":40,"o":277.7,"t":"2026-10-08T22:00:00Z","v":3901,"vw":277.732743},{"c":277.86,"h":277.86,"l":277.7776,"n":14,"o":277.8,"t":"2026-10-08T22:05:00Z","v":2800,"vw":277.807029},{"c":277.89,"h":277.89,"l":277.83,"n":19,"o":277.84,"t":"2026-10-08T22:10:00Z","v":11490,"vw":277.840708},{"c":278.01,"h":278.01,"l":277.94,"n":40,"o":277.94,"t":"2026-10-08T22:15:00Z","v":1738,"vw":277.988378},{"c":278.04,"h":278.04,"l":277.97,"n":11,"o":277.97,"t":"2026-10-08T22:20:00Z","v":846,"vw":278.02652},{"c":278.01,"h":278.01,"l":277.99,"n":4,"o":277.99,"t":"2026-10-08T22:25:00Z","v":276,"vw":278.006194},{"c":278.03,"h":278.03,"l":277.98,"n":6,"o":277.98,"t":"2026-10-08T22:30:00Z","v":346,"vw":278.019504},{"c":277.97,"h":278.05,"l":277.97,"n":41,"o":278.05,"t":"2026-10-08T22:35:00Z","v":2118,"vw":278.014645},{"c":278.03,"h":278.05,"l":277.98,"n":15,"o":278.02,"t":"2026-10-08T22:40:00Z","v":2003,"vw":278.028058},{"c":278.05,"h":278.05,"l":278.02,"n":3,"o":278.02,"t":"2026-10-08T22:45:00Z","v":231,"vw":278.039552},{"c":277.94,"h":278,"l":277.94,"n":6,"o":277.954,"t":"2026-10-08T22:50:00Z","v":551,"vw":277.956095},{"c":278.02,"h":278.02,"l":277.937,"n":9,"o":277.9788,"t":"2026-10-08T22:55:00Z","v":1582,"vw":277.979461},{"c":277.97,"h":278.03,"l":277.96,"n":18,"o":277.99,"t":"2026-10-08T23:00:00Z","v":993,"vw":278.001878},{"c":277.99,"h":278.0038,"l":277.99,"n":5,"o":278.0038,"t":"2026-10-08T23:05:00Z","v":579,"vw":277.997178},{"c":277.99,"h":278,"l":277.98,"n":7,"o":278,"t":"2026-10-08T23:10:00Z","v":948,"vw":277.993446},{"c":278,"h":278,"l":277.9477,"n":18,"o":277.9477,"t":"2026-10-08T23:15:00Z","v":599,"vw":277.989202},{"c":277.96,"h":278.01,"l":277.95,"n":44,"o":277.98,"t":"2026-10-08T23:20:00Z","v":2724,"vw":277.989618},{"c":277.95,"h":277.9623,"l":277.93,"n":29,"o":277.94,"t":"2026-10-08T23:25:00Z","v":1122,"vw":277.938409},{"c":277.94,"h":277.96,"l":277.8924,"n":25,"o":277.9,"t":"2026-10-08T23:30:00Z","v":2560,"vw":277.924734},{"c":277.961,"h":277.961,"l":277.928,"n":20,"o":277.928,"t":"2026-10-08T23:35:00Z","v":343,"vw":277.9478},{"c":277.89,"h":277.96,"l":277.87,"n":20,"o":277.96,"t":"2026-10-08T23:40:00Z","v":1764,"vw":277.889487},{"c":277.84,"h":277.89,"l":277.84,"n":15,"o":277.86,"t":"2026-10-08T23:45:00Z","v":1367,"vw":277.863651},{"c":277.83,"h":277.84,"l":277.82,"n":18,"o":277.84,"t":"2026-10-08T23:50:00Z","v":1215,"vw":277.823109},{"c":277.9999,"h":278,"l":277.92,"n":9,"o":277.92,"t":"2026-10-08T23:55:00Z","v":300,"vw":277.975433},{"c":278.7,"h":278.83,"l":278.25,"n":392,"o":278.48,"t":"2026-10-09T08:00:00Z","v":44746,"vw":278.581801},{"c":278.75,"h":278.76,"l":278.595,"n":116,"o":278.64,"t":"2026-10-09T08:05:00Z","v":15971,"vw":278.62903},{"c":278.93,"h":278.98,"l":278.72,"n":67,"o":278.77,"t":"2026-10-09T08:10:00Z","v":3183,"vw":278.816581},{"c":279.1,"h":279.14,"l":278.88,"n":32,"o":278.89,"t":"2026-10-09T08:15:00Z","v":2900,"vw":279.05434},{"c":278.82,"h":279.2,"l":278.82,"n":51,"o":279.09,"t":"2026-10-09T08:20:00Z","v":3351,"vw":279.017832},{"c":278.95,"h":278.95,"l":278.78,"n":43,"o":278.84,"t":"2026-10-09T08:25:00Z","v":5288,"vw":278.889004},{"c":278.89,"h":278.99,"l":278.86,"n":49,"o":278.98,"t":"2026-10-09T08:30:00Z","v":5912,"vw":278.902513},{"c":279,"h":279.08,"l":278.92,"n":16,"o":278.92,"t":"2026-10-09T08:35:00Z","v":3079,"vw":279.010515},{"c":279.07,"h":279.07,"l":279.03,"n":12,"o":279.04,"t":"2026-10-09T08:40:00Z","v":576,"vw":279.045505},{"c":279.18,"h":279.21,"l":279.12,"n":18,"o":279.13,"t":"2026-10-09T08:45:00Z","v":1390,"vw":279.150783},{"c":279.12,"h":279.14,"l":279.12,"n":20,"o":279.14,"t":"2026-10-09T08:50:00Z","v":2190,"vw":279.133997},{"c":278.94,"h":279.16,"l":278.94,"n":22,"o":279.16,"t":"2026-10-09T08:55:00Z","v":3565,"vw":279.099844},{"c":278.9,"h":278.98,"l":278.88,"n":16,"o":278.98,"t":"2026-10-09T09:00:00Z","v":2564,"vw":278.903818},{"c":278.81,"h":278.93,"l":278.81,"n":21,"o":278.93,"t":"2026-10-09T09:05:00Z","v":1032,"vw":278.863414},{"c":278.96,"h":278.96,"l":278.84,"n":15,"o":278.84,"t":"2026-10-09T09:10:00Z","v":517,"vw":278.866667},{"c":278.83,"h":278.83,"l":278.75,"n":25,"o":278.77,"t":"2026-10-09T09:15:00Z","v":2036,"vw":278.805281},{"c":278.87,"h":278.88,"l":278.81,"n":12,"o":278.81,"t":"2026-10-09T09:20:00Z","v":2511,"vw":278.822398},{"c":278.99,"h":279,"l":278.92,"n":16,"o":278.93,"t":"2026-10-09T09:25:00Z","v":1310,"vw":278.938367},{"c":278.82,"h":278.98,"l":278.78,"n":22,"o":278.97,"t":"2026-10-09T09:30:00Z","v":2083,"vw":278.848736},{"c":278.76,"h":278.87,"l":278.76,"n":17,"o":278.86,"t":"2026-10-09T09:35:00Z","v":1841,"vw":278.804804},{"c":278.63,"h":278.83,"l":278.63,"n":15,"o":278.78,"t":"2026-10-09T09:40:00Z","v":674,"vw":278.754382},{"c":278.6,"h":278.6,"l":278.57,"n":11,"o":278.58,"t":"2026-10-09T09:45:00Z","v":362,"vw":278.584717},{"c":278.68,"h":278.74,"l":278.66,"n":18,"o":278.74,"t":"2026-10-09T09:50:00Z","v":3068,"vw":278.69829},{"c":278.7,"h":278.71,"l":278.66,"n":9,"o":278.66,"t":"2026-10-09T09:55:00Z","v":660,"vw":278.691803},{"c":278.7,"h":278.72,"l":278.7,"n":6,"o":278.72,"t":"2026-10-09T10:00:00Z","v":1661,"vw":278.718852},{"c":278.73,"h":278.73,"l":278.69,"n":8,"o":278.69,"t":"2026-10-09T10:05:00Z","v":510,"vw":278.719474},{"c":278.64,"h":278.7,"l":278.6,"n":6,"o":278.7,"t":"2026-10-09T10:10:00Z","v":397,"vw":278.654184},{"c":278.54,"h":278.56,"l":278.51,"n":8,"o":278.56,"t":"2026-10-09T10:15:00Z","v":2019,"vw":278.549205},{"c":278.48,"h":278.62,"l":278.48,"n":61,"o":278.62,"t":"2026-10-09T10:20:00Z","v":7723,"vw":278.527012},{"c":278.41,"h":278.55,"l":278.4,"n":43,"o":278.45,"t":"2026-10-09T10:25:00Z","v":5456,"vw":278.427308},{"c":278.36,"h":278.4,"l":278.36,"n":19,"o":278.39,"t":"2026-10-09T10:30:00Z","v":791,"vw":278.377757},{"c":278.42,"h":278.45,"l":278.4,"n":15,"o":278.41,"t":"2026-10-09T10:35:00Z","v":2138,"vw":278.421649},{"c":278.2,"h":278.4,"l":278.18,"n":16,"o":278.4,"t":"2026-10-09T10:40:00Z","v":814,"vw":278.236952},{"c":278.15,"h":278.29,"l":278.14,"n":23,"o":278.29,"t":"2026-10-09T10:45:00Z","v":881,"vw":278.200025},{"c":278.325,"h":278.38,"l":278.17,"n":91,"o":278.17,"t":"2026-10-09T10:50:00Z","v":8750,"vw":278.277561},{"c":278.46,"h":278.65,"l":278.25,"n":88,"o":278.25,"t":"2026-10-09T10:55:00Z","v":8628,"vw":278.457946},{"c":278.56,"h":278.74,"l":278.55,"n":49,"o":278.55,"t":"2026-10-09T11:00:00Z","v":4220,"vw":278.59704},{"c":278.47,"h":278.53,"l":278.42,"n":50,"o":278.48,"t":"2026-10-09T11:05:00Z","v":4045,"vw":278.456516},{"c":278.4,"h":278.54,"l":278.36,"n":226,"o":278.4,"t":"2026-10-09T11:10:00Z","v":41152,"vw":278.397334},{"c":278.68,"h":278.71,"l":278.48,"n":151,"o":278.5,"t":"2026-10-09T11:15:00Z","v":16306,"vw":278.58031},{"c":278.74,"h":278.76,"l":278.61,"n":34,"o":278.76,"t":"2026-10-09T11:20:00Z","v":3292,"vw":278.675407},{"c":278.8,"h":278.8262,"l":278.69,"n":35,"o":278.72,"t":"2026-10-09T11:25:00Z","v":5139,"vw":278.752283},{"c":278.85,"h":279,"l":278.77,"n":91,"o":278.86,"t":"2026-10-09T11:30:00Z","v":10647,"vw":278.85051},{"c":278.8,"h":278.8,"l":278.66,"n":75,"o":278.75,"t":"2026-10-09T11:35:00Z","v":3787,"vw":278.721916},{"c":278.69,"h":278.69,"l":278.65,"n":37,"o":278.69,"t":"2026-10-09T11:40:00Z","v":4003,"vw":278.669846},{"c":278.67,"h":278.71,"l":278.66,"n":24,"o":278.71,"t":"2026-10-09T11:45:00Z","v":1344,"vw":278.673047},{"c":278.7001,"h":278.76,"l":278.51,"n":52,"o":278.58,"t":"2026-10-09T11:50:00Z","v":4343,"vw":278.669723},{"c":278.73,"h":278.74,"l":278.66,"n":54,"o":278.7062,"t":"2026-10-09T11:55:00Z","v":5805,"vw":278.698168},{"c":278.78,"h":278.89,"l":278.76,"n":41,"o":278.76,"t":"2026-10-09T12:00:00Z","v":8482,"vw":278.774367},{"c":278.64,"h":278.68,"l":278.63,"n":27,"o":278.66,"t":"2026-10-09T12:05:00Z","v":2028,"vw":278.642349},{"c":278.56,"h":278.82,"l":278.51,"n":102,"o":278.63,"t":"2026-10-09T12:10:00Z","v":9718,"vw":278.623012},{"c":278.53,"h":278.7,"l":278.51,"n":33,"o":278.69,"t":"2026-10-09T12:15:00Z","v":1889,"vw":278.589047},{"c":278.68,"h":278.73,"l":278.5616,"n":41,"o":278.5616,"t":"2026-10-09T12:20:00Z","v":2891,"vw":278.692934},{"c":278.59,"h":278.67,"l":278.56,"n":90,"o":278.62,"t":"2026-10-09T12:25:00Z","v":18611,"vw":278.618332},{"c":278.47,"h":278.75,"l":278.47,"n":61,"o":278.6,"t":"2026-10-09T12:30:00Z","v":14392,"vw":278.527903},{"c":278.42,"h":278.49,"l":278.28,"n":155,"o":278.45,"t":"2026-10-09T12:35:00Z","v":13057,"vw":278.434422},{"c":278.18,"h":278.47,"l":278.1446,"n":212,"o":278.439,"t":"2026-10-09T12:40:00Z","v":13012,"vw":278.324685},{"c":278.31,"h":278.34,"l":278.17,"n":158,"o":278.2,"t":"2026-10-09T12:45:00Z","v":15149,"vw":278.273642},{"c":278.05,"h":278.32,"l":277.88,"n":335,"o":278.3,"t":"2026-10-09T12:50:00Z","v":26624,"vw":278.029178},{"c":278.33,"h":278.33,"l":277.98,"n":142,"o":278,"t":"2026-10-09T12:55:00Z","v":13628,"vw":278.096579},{"c":278.18,"h":278.39,"l":278.18,"n":114,"o":278.34,"t":"2026-10-09T13:00:00Z","v":8370,"vw":278.316845},{"c":278.22,"h":278.5,"l":278.17,"n":211,"o":278.21,"t":"2026-10-09T13:05:00Z","v":25359,"vw":278.39131},{"c":278.26,"h":278.26,"l":278.18,"n":157,"o":278.2395,"t":"2026-10-09T13:10:00Z","v":8352,"vw":278.201996},{"c":278.16,"h":278.27,"l":278.16,"n":159,"o":278.26,"t":"2026-10-09T13:15:00Z","v":7095,"vw":278.2165},{"c":278.08,"h":278.17,"l":277.93,"n":314,"o":278.17,"t":"2026-10-09T13:20:00Z","v":12999,"vw":277.991281},{"c":278.2,"h":278.24,"l":278.01,"n":463,"o":278.07,"t":"2026-10-09T13:25:00Z","v":27788,"vw":278.179892},{"c":277.86,"h":278.86,"l":277.725,"n":7116,"o":278.21,"t":"2026-10-09T13:30:00Z","v":804390,"vw":278.301887},{"c":278.3,"h":278.6,"l":277.83,"n":6182,"o":277.84,"t":"2026-10-09T13:35:00Z","v":573285,"vw":278.213127},{"c":277.795,"h":278.64,"l":277.71,"n":5358,"o":278.3,"t":"2026-10-09T13:40:00Z","v":420521,"vw":278.083782},{"c":277.77,"h":277.81,"l":277.46,"n":3344,"o":277.81,"t":"2026-10-09T13:45:00Z","v":196997,"vw":277.636293},{"c":278.2,"h":278.22,"l":277.7455,"n":2741,"o":277.81,"t":"2026-10-09T13:50:00Z","v":181604,"vw":277.954876},{"c":278.68,"h":278.7,"l":278.11,"n":2373,"o":278.2,"t":"2026-10-09T13:55:00Z","v":213337,"vw":278.388268},{"c":278.705,"h":279.02,"l":278.57,"n":5920,"o":278.67,"t":"2026-10-09T14:00:00Z","v":447015,"vw":278.824129},{"c":278.73,"h":279.0411,"l":278.6,"n":4827,"o":278.705,"t":"2026-10-09T14:05:00Z","v":276589,"vw":278.795328},{"c":278.55,"h":278.88,"l":278.48,"n":3357,"o":278.72,"t":"2026-10-09T14:10:00Z","v":208649,"vw":278.642654},{"c":278.49,"h":278.84,"l":278.34,"n":3629,"o":278.56,"t":"2026-10-09T14:15:00Z","v":228249,"vw":278.613287},{"c":278.65,"h":278.72,"l":278.41,"n":2592,"o":278.485,"t":"2026-10-09T14:20:00Z","v":172167,"vw":278.595989},{"c":278.575,"h":278.755,"l":278.4805,"n":2770,"o":278.64,"t":"2026-10-09T14:25:00Z","v":177289,"vw":278.600109},{"c":278.38,"h":278.595,"l":278.3,"n":2531,"o":278.585,"t":"2026-10-09T14:30:00Z","v":169864,"vw":278.407254},{"c":278.175,"h":278.39,"l":278.135,"n":2834,"o":278.39,"t":"2026-10-09T14:35:00Z","v":168550,"vw":278.248917},{"c":278.195,"h":278.295,"l":278.06,"n":3125,"o":278.18,"t":"2026-10-09T14:40:00Z","v":264994,"vw":278.152571},{"c":277.95,"h":278.205,"l":277.88,"n":3756,"o":278.185,"t":"2026-10-09T14:45:00Z","v":427979,"vw":278.03997},{"c":278.195,"h":278.445,"l":277.94,"n":3309,"o":277.955,"t":"2026-10-09T14:50:00Z","v":302079,"vw":278.237854},{"c":278.28,"h":278.445,"l":278.19,"n":2192,"o":278.19,"t":"2026-10-09T14:55:00Z","v":306535,"vw":278.333184},{"c":278.5,"h":278.74,"l":278.24,"n":4379,"o":278.28,"t":"2026-10-09T15:00:00Z","v":307834,"vw":278.530507},{"c":278.285,"h":278.545,"l":278.22,"n":2708,"o":278.5,"t":"2026-10-09T15:05:00Z","v":225369,"vw":278.309491},{"c":278.725,"h":278.725,"l":278.29,"n":2237,"o":278.29,"t":"2026-10-09T15:10:00Z","v":114833,"vw":278.602183},{"c":278.83,"h":278.925,"l":278.62,"n":2396,"o":278.72,"t":"2026-10-09T15:15:00Z","v":153281,"vw":278.73654},{"c":278.765,"h":278.87,"l":278.7,"n":1974,"o":278.825,"t":"2026-10-09T15:20:00Z","v":125400,"vw":278.788245},{"c":278.76,"h":278.83,"l":278.715,"n":1836,"o":278.77,"t":"2026-10-09T15:25:00Z","v":258069,"vw":278.778631},{"c":278.76,"h":278.89,"l":278.72,"n":2059,"o":278.76,"t":"2026-10-09T15:30:00Z","v":222905,"vw":278.790863},{"c":278.7087,"h":278.85,"l":278.67,"n":1772,"o":278.75,"t":"2026-10-09T15:35:00Z","v":130378,"vw":278.75488},{"c":278.585,"h":278.7,"l":278.53,"n":2023,"o":278.7,"t":"2026-10-09T15:40:00Z","v":217715,"vw":278.612741},{"c":278.5,"h":278.635,"l":278.45,"n":1325,"o":278.6,"t":"2026-10-09T15:45:00Z","v":81267,"vw":278.526847},{"c":278.675,"h":278.695,"l":278.5,"n":1290,"o":278.5,"t":"2026-10-09T15:50:00Z","v":107671,"vw":278.643315},{"c":278.645,"h":278.735,"l":278.605,"n":1026,"o":278.6788,"t":"2026-10-09T15:55:00Z","v":56609,"vw":278.677297},{"c":278.59,"h":278.66,"l":278.505,"n":1189,"o":278.66,"t":"2026-10-09T16:00:00Z","v":69599,"vw":278.578817},{"c":278.5684,"h":278.7,"l":278.47,"n":1344,"o":278.59,"t":"2026-10-09T16:05:00Z","v":78123,"vw":278.59115},{"c":278.64,"h":278.69,"l":278.52,"n":1114,"o":278.565,"t":"2026-10-09T16:10:00Z","v":134031,"vw":278.616502},{"c":278.67,"h":278.825,"l":278.61,"n":1340,"o":278.64,"t":"2026-10-09T16:15:00Z","v":76076,"vw":278.72351},{"c":278.575,"h":278.705,"l":278.56,"n":1178,"o":278.67,"t":"2026-10-09T16:20:00Z","v":187289,"vw":278.622791},{"c":278.82,"h":278.84,"l":278.49,"n":1407,"o":278.57,"t":"2026-10-09T16:25:00Z","v":104844,"vw":278.660744},{"c":278.865,"h":278.98,"l":278.83,"n":1171,"o":278.83,"t":"2026-10-09T16:30:00Z","v":117031,"vw":278.893144},{"c":278.9,"h":278.9499,"l":278.8,"n":978,"o":278.865,"t":"2026-10-09T16:35:00Z","v":131454,"vw":278.893952},{"c":278.835,"h":278.91,"l":278.795,"n":1261,"o":278.89,"t":"2026-10-09T16:40:00Z","v":78830,"vw":278.835895},{"c":278.925,"h":278.98,"l":278.83,"n":1145,"o":278.83,"t":"2026-10-09T16:45:00Z","v":85013,"vw":278.895483},{"c":278.99,"h":279.045,"l":278.9,"n":1283,"o":278.925,"t":"2026-10-09T16:50:00Z","v":97554,"vw":278.982439},{"c":278.945,"h":279.01,"l":278.92,"n":1688,"o":279,"t":"2026-10-09T16:55:00Z","v":168265,"vw":278.96759},{"c":279.01,"h":279.08,"l":278.91,"n":1021,"o":278.945,"t":"2026-10-09T17:00:00Z","v":168764,"vw":279.012952},{"c":278.91,"h":279.035,"l":278.91,"n":1381,"o":279.01,"t":"2026-10-09T17:05:00Z","v":256996,"vw":278.964094},{"c":278.81,"h":278.95,"l":278.765,"n":1481,"o":278.915,"t":"2026-10-09T17:10:00Z","v":165991,"vw":278.843576},{"c":278.97,"h":278.98,"l":278.78,"n":1625,"o":278.82,"t":"2026-10-09T17:15:00Z","v":114520,"vw":278.857786},{"c":278.865,"h":278.99,"l":278.865,"n":1426,"o":278.97,"t":"2026-10-09T17:20:00Z","v":82479,"vw":278.931935},{"c":278.87,"h":278.905,"l":278.79,"n":1108,"o":278.8615,"t":"2026-10-09T17:25:00Z","v":86899,"vw":278.857163},{"c":278.89,"h":279.061,"l":278.86,"n":1642,"o":278.87,"t":"2026-10-09T17:30:00Z","v":166311,"vw":278.931835},{"c":279.05,"h":279.05,"l":278.89,"n":1257,"o":278.89,"t":"2026-10-09T17:35:00Z","v":84800,"vw":278.967442},{"c":279.11,"h":279.12,"l":279.025,"n":1132,"o":279.055,"t":"2026-10-09T17:40:00Z","v":512410,"vw":279.083746},{"c":279.11,"h":279.17,"l":279.035,"n":1689,"o":279.11,"t":"2026-10-09T17:45:00Z","v":99487,"vw":279.101981},{"c":279.2731,"h":279.28,"l":279.11,"n":1523,"o":279.14,"t":"2026-10-09T17:50:00Z","v":140069,"vw":279.191877},{"c":279.335,"h":279.37,"l":279.275,"n":1362,"o":279.28,"t":"2026-10-09T17:55:00Z","v":143762,"vw":279.332247},{"c":279.155,"h":279.37,"l":279.15,"n":1921,"o":279.335,"t":"2026-10-09T18:00:00Z","v":480363,"vw":279.268972},{"c":279.305,"h":279.31,"l":279.155,"n":1254,"o":279.155,"t":"2026-10-09T18:05:00Z","v":98653,"vw":279.246987},{"c":279.28,"h":279.39,"l":279.26,"n":1406,"o":279.31,"t":"2026-10-09T18:10:00Z","v":116596,"vw":279.323607},{"c":279.235,"h":279.285,"l":279.22,"n":1245,"o":279.275,"t":"2026-10-09T18:15:00Z","v":72656,"vw":279.255774},{"c":279.27,"h":279.3,"l":279.23,"n":1382,"o":279.235,"t":"2026-10-09T18:20:00Z","v":123762,"vw":279.266964},{"c":279.215,"h":279.3,"l":279.21,"n":892,"o":279.26,"t":"2026-10-09T18:25:00Z","v":47559,"vw":279.250826},{"c":279.28,"h":279.3,"l":279.19,"n":1071,"o":279.23,"t":"2026-10-09T18:30:00Z","v":47670,"vw":279.251942},{"c":279.33,"h":279.33,"l":279.22,"n":1224,"o":279.27,"t":"2026-10-09T18:35:00Z","v":211971,"vw":279.262102},{"c":279.3,"h":279.39,"l":279.2886,"n":1534,"o":279.31,"t":"2026-10-09T18:40:00Z","v":129739,"vw":279.338864},{"c":279.54,"h":279.54,"l":279.25,"n":2638,"o":279.3,"t":"2026-10-09T18:45:00Z","v":204073,"vw":279.414679},{"c":279.56,"h":279.88,"l":279.46,"n":5016,"o":279.53,"t":"2026-10-09T18:50:00Z","v":482768,"vw":279.692805},{"c":279.56,"h":279.5801,"l":279.42,"n":2428,"o":279.57,"t":"2026-10-09T18:55:00Z","v":190635,"vw":279.496492},{"c":279.4,"h":279.585,"l":279.35,"n":1607,"o":279.56,"t":"2026-10-09T19:00:00Z","v":135475,"vw":279.428974},{"c":279.385,"h":279.44,"l":279.335,"n":1268,"o":279.395,"t":"2026-10-09T19:05:00Z","v":72839,"vw":279.374963},{"c":279.3,"h":279.46,"l":279.295,"n":1730,"o":279.385,"t":"2026-10-09T19:10:00Z","v":119284,"vw":279.401149},{"c":279.3,"h":279.31,"l":279.16,"n":2137,"o":279.29,"t":"2026-10-09T19:15:00Z","v":150844,"vw":279.242032},{"c":279.19,"h":279.32,"l":279.185,"n":1741,"o":279.3,"t":"2026-10-09T19:20:00Z","v":183038,"vw":279.271994},{"c":279.12,"h":279.225,"l":279.11,"n":1863,"o":279.19,"t":"2026-10-09T19:25:00Z","v":120455,"vw":279.170833},{"c":279.115,"h":279.15,"l":279.04,"n":2383,"o":279.12,"t":"2026-10-09T19:30:00Z","v":224550,"vw":279.086661},{"c":279.1279,"h":279.155,"l":279.02,"n":1994,"o":279.115,"t":"2026-10-09T19:35:00Z","v":167517,"vw":279.087214},{"c":279.125,"h":279.25,"l":279.12,"n":2026,"o":279.13,"t":"2026-10-09T19:40:00Z","v":139538,"vw":279.192611},{"c":279.07,"h":279.19,"l":279.05,"n":2936,"o":279.125,"t":"2026-10-09T19:45:00Z","v":224626,"vw":279.117686},{"c":278.99,"h":279.075,"l":278.83,"n":5601,"o":279.07,"t":"2026-10-09T19:50:00Z","v":530634,"vw":278.913893},{"c":278.93,"h":279.1,"l":278.86,"n":10580,"o":278.98,"t":"2026-10-09T19:55:00Z","v":1207975,"vw":278.982628},{"c":278.95,"h":279.08,"l":278.92,"n":636,"o":278.93,"t":"2026-10-09T20:00:00Z","v":1331347,"vw":278.953635},{"c":278.93,"h":278.97,"l":278.895,"n":252,"o":278.95,"t":"2026-10-09T20:05:00Z","v":85472,"vw":278.920749},{"c":278.94,"h":278.99,"l":278.89,"n":214,"o":278.92,"t":"2026-10-09T20:10:00Z","v":113963,"vw":278.932332},{"c":278.99,"h":279.01,"l":278.96,"n":162,"o":278.96,"t":"2026-10-09T20:15:00Z","v":230786,"vw":278.986038},{"c":279.03,"h":279.08,"l":279.02,"n":70,"o":279.02,"t":"2026-10-09T20:20:00Z","v":6575,"vw":279.048111},{"c":279.04,"h":279.04,"l":279.01,"n":15,"o":279.01,"t":"2026-10-09T20:25:00Z","v":281,"vw":279.026855},{"c":278.98,"h":278.98,"l":278.95,"n":4,"o":278.95,"t":"2026-10-09T20:30:00Z","v":171,"vw":278.9675},{"c":279.01,"h":279.01,"l":278.98,"n":113,"o":279,"t":"2026-10-09T20:35:00Z","v":12321,"vw":278.996927},{"c":279.03,"h":279.03,"l":279.025,"n":46,"o":279.03,"t":"2026-10-09T20:40:00Z","v":17810,"vw":279.029989},{"c":279.13,"h":279.13,"l":279.04,"n":85,"o":279.04,"t":"2026-10-09T20:45:00Z","v":25822,"vw":279.06418},{"c":279.11,"h":279.12,"l":279.11,"n":16,"o":279.12,"t":"2026-10-09T20:50:00Z","v":2271,"vw":279.110979},{"c":278.99,"h":279.075,"l":278.99,"n":4,"o":279.075,"t":"2026-10-09T20:55:00Z","v":239,"vw":279.023013},{"c":279.11,"h":279.11,"l":279.11,"n":2,"o":279.11,"t":"2026-10-09T21:00:00Z","v":7171,"vw":279.11},{"c":279.0438,"h":279.0438,"l":279.02,"n":5,"o":279.02,"t":"2026-10-09T21:05:00Z","v":412,"vw":279.037895},{"c":278.95,"h":279.05,"l":278.95,"n":10,"o":279.05,"t":"2026-10-09T21:10:00Z","v":304,"vw":279.020054},{"c":278.97,"h":278.97,"l":278.95,"n":6,"o":278.95,"t":"2026-10-09T21:15:00Z","v":533,"vw":278.965366},{"c":278.99,"h":278.99,"l":278.95,"n":16,"o":278.96,"t":"2026-10-09T21:20:00Z","v":728,"vw":278.956923},{"c":278.9464,"h":278.98,"l":278.94,"n":13,"o":278.97,"t":"2026-10-09T21:25:00Z","v":1057,"vw":278.954006},{"c":278.8,"h":278.88,"l":278.8,"n":18,"o":278.85,"t":"2026-10-09T21:30:00Z","v":1762,"vw":278.852184},{"c":278.89,"h":278.89,"l":278.89,"n":5,"o":278.89,"t":"2026-10-09T21:35:00Z","v":205,"vw":278.89},{"c":278.99,"h":278.99,"l":278.99,"n":1,"o":278.99,"t":"2026-10-09T21:40:00Z","v":51,"vw":278.99},{"c":278.98,"h":278.98,"l":278.955,"n":3,"o":278.955,"t":"2026-10-09T21:55:00Z","v":108,"vw":278.970566},{"c":278.9,"h":278.95,"l":278.9,"n":5,"o":278.95,"t":"2026-10-09T22:00:00Z","v":172,"vw":278.918868},{"c":278.94,"h":278.94,"l":278.9,"n":9,"o":278.9,"t":"2026-10-09T22:05:00Z","v":409,"vw":278.928402},{"c":278.82,"h":278.82,"l":278.82,"n":10,"o":278.82,"t":"2026-10-09T22:10:00Z","v":208,"vw":278.82},{"c":278.95,"h":278.95,"l":278.7644,"n":6,"o":278.7644,"t":"2026-10-09T22:15:00Z","v":760,"vw":278.861023},{"c":278.73,"h":278.94,"l":278.73,"n":50,"o":278.82,"t":"2026-10-09T22:20:00Z","v":3308,"vw":278.777431},{"c":278.88,"h":278.88,"l":278.88,"n":1,"o":278.88,"t":"2026-10-09T22:25:00Z","v":500,"vw":278.88},{"c":278.76,"h":278.8725,"l":278.76,"n":6,"o":278.8725,"t":"2026-10-09T22:30:00Z","v":1387,"vw":278.845905},{"c":278.89,"h":278.89,"l":278.89,"n":2,"o":278.89,"t":"2026-10-09T22:45:00Z","v":111,"vw":278.89},{"c":278.91,"h":278.91,"l":278.91,"n":1,"o":278.91,"t":"2026-10-09T22:50:00Z","v":105,"vw":278.91},{"c":278.77,"h":278.77,"l":278.77,"n":2,"o":278.77,"t":"2026-10-09T22:55:00Z","v":1005,"vw":278.77},{"c":278.81,"h":278.84,"l":278.81,"n":8,"o":278.84,"t":"2026-10-09T23:00:00Z","v":116,"vw":278.82382},{"c":278.92,"h":278.92,"l":278.81,"n":8,"o":278.81,"t":"2026-10-09T23:05:00Z","v":274,"vw":278.83619},{"c":278.92,"h":278.92,"l":278.91,"n":2,"o":278.91,"t":"2026-10-09T23:15:00Z","v":95,"vw":278.914737},{"c":278.93,"h":278.93,"l":278.915,"n":11,"o":278.915,"t":"2026-10-09T23:20:00Z","v":486,"vw":278.926666},{"c":278.94,"h":278.94,"l":278.92,"n":5,"o":278.92,"t":"2026-10-09T23:25:00Z","v":317,"vw":278.933375},{"c":278.93,"h":278.93,"l":278.93,"n":3,"o":278.93,"t":"2026-10-09T23:30:00Z","v":90,"vw":278.93},{"c":278.94,"h":278.94,"l":278.94,"n":1,"o":278.94,"t":"2026-10-09T23:35:00Z","v":1880,"vw":278.94},{"c":278.85,"h":278.94,"l":278.82,"n":13,"o":278.84,"t":"2026-10-09T23:40:00Z","v":1117,"vw":278.860377},{"c":278.8131,"h":279.05,"l":278.8131,"n":18,"o":278.8148,"t":"2026-10-09T23:55:00Z","v":2736,"vw":278.96276},{"c":279.48,"h":279.9,"l":279.28,"n":284,"o":279.55,"t":"2026-10-12T08:00:00Z","v":20244,"vw":279.598735},{"c":279.41,"h":279.58,"l":279.41,"n":66,"o":279.46,"t":"2026-10-12T08:05:00Z","v":4818,"vw":279.485137},{"c":279.44,"h":279.55,"l":279.35,"n":30,"o":279.38,"t":"2026-10-12T08:10:00Z","v":1427,"vw":279.480904},{"c":279.38,"h":279.42,"l":279.35,"n":26,"o":279.41,"t":"2026-10-12T08:15:00Z","v":1015,"vw":279.37343},{"c":279.46,"h":279.54,"l":279.37,"n":35,"o":279.38,"t":"2026-10-12T08:20:00Z","v":2458,"vw":279.444538},{"c":279.44,"h":279.49,"l":279.44,"n":25,"o":279.47,"t":"2026-10-12T08:25:00Z","v":1199,"vw":279.459254},{"c":279.4,"h":279.44,"l":279.38,"n":27,"o":279.39,"t":"2026-10-12T08:30:00Z","v":1237,"vw":279.406344},{"c":279.24,"h":279.41,"l":279.24,"n":35,"o":279.4,"t":"2026-10-12T08:35:00Z","v":1944,"vw":279.342692},{"c":279.19,"h":279.31,"l":279.19,"n":14,"o":279.26,"t":"2026-10-12T08:40:00Z","v":657,"vw":279.277112},{"c":279.18,"h":279.205,"l":279.11,"n":18,"o":279.13,"t":"2026-10-12T08:45:00Z","v":2787,"vw":279.185497},{"c":279.1,"h":279.19,"l":279.08,"n":19,"o":279.19,"t":"2026-10-12T08:50:00Z","v":860,"vw":279.13313},{"c":279.04,"h":279.04,"l":278.93,"n":26,"o":278.98,"t":"2026-10-12T08:55:00Z","v":1176,"vw":279.008743},{"c":279.09,"h":279.09,"l":278.96,"n":79,"o":278.99,"t":"2026-10-12T09:00:00Z","v":12687,"vw":279.06941},{"c":279.08,"h":279.08,"l":279.08,"n":3,"o":279.08,"t":"2026-10-12T09:05:00Z","v":104,"vw":279.08},{"c":279.13,"h":279.13,"l":278.91,"n":17,"o":279.04,"t":"2026-10-12T09:10:00Z","v":1305,"vw":278.970544},{"c":279.16,"h":279.16,"l":279.14,"n":2,"o":279.14,"t":"2026-10-12T09:15:00Z","v":80,"vw":279.15},{"c":279.295,"h":279.32,"l":279.18,"n":21,"o":279.18,"t":"2026-10-12T09:20:00Z","v":1212,"vw":279.281811},{"c":279.23,"h":279.29,"l":279.23,"n":8,"o":279.26,"t":"2026-10-12T09:25:00Z","v":667,"vw":279.246936},{"c":279.16,"h":279.23,"l":279.08,"n":56,"o":279.23,"t":"2026-10-12T09:30:00Z","v":6107,"vw":279.164802},{"c":279.12,"h":279.12,"l":279.12,"n":5,"o":279.12,"t":"2026-10-12T09:35:00Z","v":98,"vw":279.12},{"c":279.02,"h":279.03,"l":278.9,"n":13,"o":279.03,"t":"2026-10-12T09:40:00Z","v":572,"vw":278.956667},{"c":279.04,"h":279.04,"l":279.04,"n":1,"o":279.04,"t":"2026-10-12T09:45:00Z","v":40,"vw":279.04},{"c":279.07,"h":279.07,"l":279.07,"n":2,"o":279.07,"t":"2026-10-12T09:50:00Z","v":80,"vw":279.07},{"c":279.1,"h":279.1,"l":279.06,"n":10,"o":279.06,"t":"2026-10-12T09:55:00Z","v":427,"vw":279.07875},{"c":279.21,"h":279.21,"l":279.18,"n":14,"o":279.18,"t":"2026-10-12T10:00:00Z","v":1671,"vw":279.208961},{"c":279.09,"h":279.12,"l":279.08,"n":7,"o":279.12,"t":"2026-10-12T10:05:00Z","v":201,"vw":279.0975},{"c":278.86,"h":278.86,"l":278.86,"n":4,"o":278.86,"t":"2026-10-12T10:15:00Z","v":296,"vw":278.86},{"c":279.01,"h":279.02,"l":279.01,"n":3,"o":279.02,"t":"2026-10-12T10:20:00Z","v":124,"vw":279.014211},{"c":279,"h":279,"l":279,"n":4,"o":279,"t":"2026-10-12T10:25:00Z","v":150,"vw":279},{"c":279.14,"h":279.15,"l":279.14,"n":9,"o":279.14,"t":"2026-10-12T10:30:00Z","v":795,"vw":279.142713},{"c":279.23,"h":279.25,"l":279.2,"n":52,"o":279.22,"t":"2026-10-12T10:35:00Z","v":3713,"vw":279.227876},{"c":279.16,"h":279.23,"l":279.16,"n":21,"o":279.23,"t":"2026-10-12T10:40:00Z","v":948,"vw":279.185978},{"c":279.09,"h":279.19,"l":279.09,"n":43,"o":279.18,"t":"2026-10-12T10:45:00Z","v":3166,"vw":279.1081},{"c":279.1,"h":279.1,"l":279.06,"n":9,"o":279.08,"t":"2026-10-12T10:50:00Z","v":414,"vw":279.073496},{"c":278.97,"h":279.08,"l":278.97,"n":79,"o":279.08,"t":"2026-10-12T10:55:00Z","v":11206,"vw":279.00965},{"c":278.82,"h":278.98,"l":278.79,"n":489,"o":278.97,"t":"2026-10-12T11:00:00Z","v":31314,"vw":278.844928},{"c":278.9,"h":278.9,"l":278.84,"n":8,"o":278.84,"t":"2026-10-12T11:05:00Z","v":502,"vw":278.868386},{"c":278.84,"h":278.84,"l":278.84,"n":6,"o":278.84,"t":"2026-10-12T11:10:00Z","v":149,"vw":278.84},{"c":278.98,"h":278.98,"l":278.93,"n":14,"o":278.93,"t":"2026-10-12T11:15:00Z","v":533,"vw":278.956889},{"c":278.97,"h":278.97,"l":278.97,"n":4,"o":278.97,"t":"2026-10-12T11:20:00Z","v":116,"vw":278.97},{"c":278.9098,"h":278.95,"l":278.9,"n":14,"o":278.95,"t":"2026-10-12T11:25:00Z","v":1501,"vw":278.919393},{"c":278.8,"h":278.85,"l":278.76,"n":33,"o":278.85,"t":"2026-10-12T11:30:00Z","v":2150,"vw":278.79832},{"c":278.88,"h":279.01,"l":278.85,"n":54,"o":278.85,"t":"2026-10-12T11:35:00Z","v":3886,"vw":278.934242},{"c":278.96,"h":278.96,"l":278.88,"n":12,"o":278.88,"t":"2026-10-12T11:40:00Z","v":580,"vw":278.926862},{"c":279,"h":279,"l":278.9,"n":93,"o":278.96,"t":"2026-10-12T11:45:00Z","v":15978,"vw":278.906917},{"c":279.03,"h":279.04,"l":278.97,"n":33,"o":278.97,"t":"2026-10-12T11:50:00Z","v":2471,"vw":279.027893},{"c":278.92,"h":278.92,"l":278.92,"n":4,"o":278.92,"t":"2026-10-12T11:55:00Z","v":66,"vw":278.92},{"c":278.88,"h":278.91,"l":278.84,"n":17,"o":278.89,"t":"2026-10-12T12:00:00Z","v":890,"vw":278.871948},{"c":278.96,"h":278.96,"l":278.91,"n":11,"o":278.91,"t":"2026-10-12T12:05:00Z","v":405,"vw":278.944375},{"c":279.15,"h":279.16,"l":279.01,"n":37,"o":279.05,"t":"2026-10-12T12:10:00Z","v":2645,"vw":279.054354},{"c":278.98,"h":278.98,"l":278.98,"n":2,"o":278.98,"t":"2026-10-12T12:15:00Z","v":1003,"vw":278.98},{"c":278.96,"h":279.03,"l":278.94,"n":43,"o":279,"t":"2026-10-12T12:20:00Z","v":3409,"vw":278.983456},{"c":278.85,"h":278.95,"l":278.85,"n":14,"o":278.95,"t":"2026-10-12T12:25:00Z","v":1131,"vw":278.905506},{"c":278.66,"h":278.83,"l":278.62,"n":111,"o":278.82,"t":"2026-10-12T12:30:00Z","v":17618,"vw":278.696931},{"c":278.46,"h":278.67,"l":278.36,"n":64,"o":278.66,"t":"2026-10-12T12:35:00Z","v":7881,"vw":278.404945},{"c":278.62,"h":278.63,"l":278.39,"n":29,"o":278.39,"t":"2026-10-12T12:40:00Z","v":1458,"vw":278.56734},{"c":278.63,"h":278.75,"l":278.47,"n":84,"o":278.62,"t":"2026-10-12T12:45:00Z","v":6827,"vw":278.625083},{"c":278.6,"h":278.6723,"l":278.5815,"n":10,"o":278.6723,"t":"2026-10-12T12:50:00Z","v":1547,"vw":278.643267},{"c":278.65,"h":278.65,"l":278.6,"n":30,"o":278.6,"t":"2026-10-12T12:55:00Z","v":1582,"vw":278.618066},{"c":278.67,"h":278.67,"l":278.64,"n":19,"o":278.64,"t":"2026-10-12T13:00:00Z","v":488,"vw":278.66234},{"c":278.64,"h":278.69,"l":278.585,"n":52,"o":278.67,"t":"2026-10-12T13:05:00Z","v":3357,"vw":278.636275},{"c":278.67,"h":278.72,"l":278.64,"n":48,"o":278.64,"t":"2026-10-12T13:10:00Z","v":1916,"vw":278.685964},{"c":278.58,"h":278.63,"l":278.58,"n":12,"o":278.63,"t":"2026-10-12T13:15:00Z","v":1115,"vw":278.59082},{"c":278.72,"h":278.73,"l":278.625,"n":86,"o":278.625,"t":"2026-10-12T13:20:00Z","v":3585,"vw":278.668558},{"c":278.58,"h":278.7,"l":278.51,"n":245,"o":278.69,"t":"2026-10-12T13:25:00Z","v":18028,"vw":278.581748},{"c":278.58,"h":278.825,"l":278.23,"n":14168,"o":278.47,"t":"2026-10-12T13:30:00Z","v":1356466,"vw":278.477285},{"c":278.55,"h":278.91,"l":278.445,"n":7000,"o":278.57,"t":"2026-10-12T13:35:00Z","v":619631,"vw":278.640489},{"c":278.89,"h":279.095,"l":278.515,"n":6343,"o":278.535,"t":"2026-10-12T13:40:00Z","v":847341,"vw":278.764314},{"c":278.48,"h":279.14,"l":278.46,"n":4510,"o":278.89,"t":"2026-10-12T13:45:00Z","v":597703,"vw":278.698208},{"c":278.69,"h":278.99,"l":278.43,"n":3324,"o":278.47,"t":"2026-10-12T13:50:00Z","v":285940,"vw":278.789322},{"c":278.54,"h":278.84,"l":278.4,"n":2414,"o":278.69,"t":"2026-10-12T13:55:00Z","v":187524,"vw":278.575748},{"c":278.03,"h":278.54,"l":278.03,"n":2983,"o":278.54,"t":"2026-10-12T14:00:00Z","v":231586,"vw":278.302535},{"c":278.08,"h":278.28,"l":277.965,"n":3128,"o":278.02,"t":"2026-10-12T14:05:00Z","v":257784,"vw":278.108404},{"c":278.4101,"h":278.72,"l":278.08,"n":2543,"o":278.09,"t":"2026-10-12T14:10:00Z","v":212812,"vw":278.337145},{"c":278.2,"h":278.44,"l":278.12,"n":2878,"o":278.415,"t":"2026-10-12T14:15:00Z","v":200309,"vw":278.269178},{"c":278.06,"h":278.41,"l":278.03,"n":2142,"o":278.195,"t":"2026-10-12T14:20:00Z","v":149755,"vw":278.176916},{"c":278.13,"h":278.29,"l":278,"n":2056,"o":278.06,"t":"2026-10-12T14:25:00Z","v":148242,"vw":278.192729},{"c":277.965,"h":278.19,"l":277.96,"n":2287,"o":278.13,"t":"2026-10-12T14:30:00Z","v":177095,"vw":278.078495},{"c":278.225,"h":278.24,"l":277.98,"n":2474,"o":277.98,"t":"2026-10-12T14:35:00Z","v":217341,"vw":278.121805},{"c":278.1,"h":278.4,"l":278.09,"n":1427,"o":278.22,"t":"2026-10-12T14:40:00Z","v":97865,"vw":278.244129},{"c":278.22,"h":278.305,"l":278.04,"n":1435,"o":278.115,"t":"2026-10-12T14:45:00Z","v":132048,"vw":278.146163},{"c":278.39,"h":278.418,"l":278.22,"n":1286,"o":278.22,"t":"2026-10-12T14:50:00Z","v":81083,"vw":278.348775},{"c":278.46,"h":278.6,"l":278.395,"n":2096,"o":278.395,"t":"2026-10-12T14:55:00Z","v":254384,"vw":278.543232},{"c":278.4,"h":278.56,"l":278.35,"n":1565,"o":278.46,"t":"2026-10-12T15:00:00Z","v":109681,"vw":278.41747},{"c":278.425,"h":278.505,"l":278.3521,"n":1609,"o":278.4,"t":"2026-10-12T15:05:00Z","v":144424,"vw":278.441393},{"c":278.4,"h":278.57,"l":278.365,"n":1440,"o":278.42,"t":"2026-10-12T15:10:00Z","v":86104,"vw":278.446212},{"c":278.42,"h":278.53,"l":278.35,"n":1932,"o":278.4,"t":"2026-10-12T15:15:00Z","v":200163,"vw":278.443806},{"c":278.37,"h":278.51,"l":278.365,"n":1111,"o":278.425,"t":"2026-10-12T15:20:00Z","v":69118,"vw":278.439987},{"c":278.44,"h":278.5,"l":278.32,"n":1164,"o":278.36,"t":"2026-10-12T15:25:00Z","v":94353,"vw":278.41688},{"c":278.48,"h":278.51,"l":278.41,"n":1357,"o":278.44,"t":"2026-10-12T15:30:00Z","v":122660,"vw":278.464996},{"c":278.74,"h":278.75,"l":278.42,"n":1559,"o":278.48,"t":"2026-10-12T15:35:00Z","v":92761,"vw":278.595937},{"c":278.65,"h":278.8101,"l":278.62,"n":1646,"o":278.74,"t":"2026-10-12T15:40:00Z","v":137132,"vw":278.718021},{"c":278.64,"h":278.655,"l":278.57,"n":1138,"o":278.65,"t":"2026-10-12T15:45:00Z","v":61446,"vw":278.606674},{"c":278.69,"h":278.8,"l":278.64,"n":1491,"o":278.67,"t":"2026-10-12T15:50:00Z","v":230665,"vw":278.741227},{"c":278.665,"h":278.815,"l":278.635,"n":1860,"o":278.69,"t":"2026-10-12T15:55:00Z","v":233838,"vw":278.716369},{"c":278.68,"h":278.7,"l":278.58,"n":1523,"o":278.665,"t":"2026-10-12T16:00:00Z","v":151285,"vw":278.652503},{"c":278.58,"h":278.765,"l":278.565,"n":1063,"o":278.67,"t":"2026-10-12T16:05:00Z","v":98210,"vw":278.662937},{"c":278.55,"h":278.61,"l":278.53,"n":1122,"o":278.58,"t":"2026-10-12T16:10:00Z","v":74310,"vw":278.561166},{"c":278.585,"h":278.6,"l":278.495,"n":1106,"o":278.55,"t":"2026-10-12T16:15:00Z","v":162648,"vw":278.544125},{"c":278.505,"h":278.62,"l":278.5,"n":1424,"o":278.58,"t":"2026-10-12T16:20:00Z","v":128291,"vw":278.550315},{"c":278.46,"h":278.58,"l":278.46,"n":1926,"o":278.5,"t":"2026-10-12T16:25:00Z","v":184058,"vw":278.510483},{"c":278.52,"h":278.635,"l":278.455,"n":911,"o":278.465,"t":"2026-10-12T16:30:00Z","v":72951,"vw":278.545768},{"c":278.55,"h":278.57,"l":278.5,"n":882,"o":278.525,"t":"2026-10-12T16:35:00Z","v":30274,"vw":278.53157},{"c":278.46,"h":278.575,"l":278.4099,"n":1154,"o":278.55,"t":"2026-10-12T16:40:00Z","v":70641,"vw":278.477435},{"c":278.33,"h":278.46,"l":278.32,"n":1322,"o":278.46,"t":"2026-10-12T16:45:00Z","v":103410,"vw":278.37479},{"c":278.18,"h":278.33,"l":278.16,"n":1478,"o":278.33,"t":"2026-10-12T16:50:00Z","v":108217,"vw":278.236918},{"c":278.16,"h":278.23,"l":278.12,"n":1150,"o":278.18,"t":"2026-10-12T16:55:00Z","v":89026,"vw":278.18907},{"c":278.125,"h":278.2372,"l":278.12,"n":1058,"o":278.16,"t":"2026-10-12T17:00:00Z","v":86705,"vw":278.160031},{"c":278.24,"h":278.25,"l":278.11,"n":885,"o":278.13,"t":"2026-10-12T17:05:00Z","v":62678,"vw":278.180379},{"c":278.23,"h":278.31,"l":278.21,"n":1035,"o":278.24,"t":"2026-10-12T17:10:00Z","v":243870,"vw":278.259749},{"c":278.24,"h":278.26,"l":278.155,"n":1450,"o":278.23,"t":"2026-10-12T17:15:00Z","v":136706,"vw":278.213606},{"c":278.18,"h":278.38,"l":278.18,"n":1457,"o":278.245,"t":"2026-10-12T17:20:00Z","v":131494,"vw":278.303994},{"c":278.265,"h":278.27,"l":278.18,"n":1058,"o":278.18,"t":"2026-10-12T17:25:00Z","v":72342,"vw":278.222492},{"c":278.085,"h":278.275,"l":278.08,"n":1563,"o":278.265,"t":"2026-10-12T17:30:00Z","v":134616,"vw":278.164893},{"c":278.225,"h":278.23,"l":278.07,"n":1446,"o":278.085,"t":"2026-10-12T17:35:00Z","v":106637,"vw":278.137954},{"c":278.13,"h":278.27,"l":278.125,"n":1337,"o":278.22,"t":"2026-10-12T17:40:00Z","v":98559,"vw":278.197814},{"c":278.11,"h":278.17,"l":278.1,"n":1109,"o":278.13,"t":"2026-10-12T17:45:00Z","v":65071,"vw":278.135963},{"c":278.155,"h":278.155,"l":278.085,"n":1498,"o":278.11,"t":"2026-10-12T17:50:00Z","v":77347,"vw":278.125974},{"c":278.205,"h":278.23,"l":278.13,"n":1169,"o":278.16,"t":"2026-10-12T17:55:00Z","v":69797,"vw":278.183593},{"c":278.2717,"h":278.29,"l":278.19,"n":1850,"o":278.205,"t":"2026-10-12T18:00:00Z","v":150004,"vw":278.258758},{"c":278.21,"h":278.315,"l":278.15,"n":1115,"o":278.28,"t":"2026-10-12T18:05:00Z","v":80533,"vw":278.251368},{"c":278.24,"h":278.265,"l":278.21,"n":1708,"o":278.21,"t":"2026-10-12T18:10:00Z","v":87622,"vw":278.234951},{"c":278.17,"h":278.255,"l":278.16,"n":1406,"o":278.25,"t":"2026-10-12T18:15:00Z","v":117594,"vw":278.196268},{"c":278.228,"h":278.245,"l":278.14,"n":1485,"o":278.17,"t":"2026-10-12T18:20:00Z","v":95675,"vw":278.194792},{"c":278.22,"h":278.275,"l":278.185,"n":2537,"o":278.22,"t":"2026-10-12T18:25:00Z","v":176843,"vw":278.230192},{"c":278.15,"h":278.2905,"l":278.12,"n":2027,"o":278.23,"t":"2026-10-12T18:30:00Z","v":192156,"vw":278.197802},{"c":278.125,"h":278.17,"l":278.11,"n":1865,"o":278.155,"t":"2026-10-12T18:35:00Z","v":92269,"vw":278.141224},{"c":278.095,"h":278.14,"l":278.07,"n":1444,"o":278.13,"t":"2026-10-12T18:40:00Z","v":67173,"vw":278.103193},{"c":278,"h":278.12,"l":278,"n":1537,"o":278.1,"t":"2026-10-12T18:45:00Z","v":110042,"vw":278.05236},{"c":277.95,"h":277.995,"l":277.91,"n":1815,"o":277.99,"t":"2026-10-12T18:50:00Z","v":135243,"vw":277.954247},{"c":278.0443,"h":278.07,"l":277.93,"n":2258,"o":277.95,"t":"2026-10-12T18:55:00Z","v":169987,"vw":277.98385},{"c":278.07,"h":278.15,"l":277.985,"n":1590,"o":278.04,"t":"2026-10-12T19:00:00Z","v":128053,"vw":278.082222},{"c":277.96,"h":278.1,"l":277.955,"n":2465,"o":278.07,"t":"2026-10-12T19:05:00Z","v":147957,"vw":278.011679},{"c":277.95,"h":278.01,"l":277.945,"n":2359,"o":277.96,"t":"2026-10-12T19:10:00Z","v":265452,"vw":277.973578},{"c":277.935,"h":277.975,"l":277.865,"n":2009,"o":277.95,"t":"2026-10-12T19:15:00Z","v":165496,"vw":277.9154},{"c":277.87,"h":277.94,"l":277.85,"n":2601,"o":277.935,"t":"2026-10-12T19:20:00Z","v":160409,"vw":277.890289},{"c":277.885,"h":277.915,"l":277.85,"n":2461,"o":277.87,"t":"2026-10-12T19:25:00Z","v":200072,"vw":277.877685},{"c":277.86,"h":277.925,"l":277.79,"n":3827,"o":277.88,"t":"2026-10-12T19:30:00Z","v":327954,"vw":277.863123},{"c":277.93,"h":277.96,"l":277.86,"n":2403,"o":277.86,"t":"2026-10-12T19:35:00Z","v":180074,"vw":277.914959},{"c":277.865,"h":277.93,"l":277.83,"n":2230,"o":277.93,"t":"2026-10-12T19:40:00Z","v":184059,"vw":277.879184},{"c":277.96,"h":277.96,"l":277.81,"n":4145,"o":277.865,"t":"2026-10-12T19:45:00Z","v":320902,"vw":277.866732},{"c":277.935,"h":278.075,"l":277.9,"n":5441,"o":277.95,"t":"2026-10-12T19:50:00Z","v":546758,"vw":277.959103},{"c":277.87,"h":277.98,"l":277.85,"n":10401,"o":277.935,"t":"2026-10-12T19:55:00Z","v":1175261,"vw":277.901383},{"c":277.89,"h":277.9,"l":277.81,"n":549,"o":277.88,"t":"2026-10-12T20:00:00Z","v":422826,"vw":277.892466},{"c":277.92,"h":277.94,"l":277.84,"n":135,"o":277.89,"t":"2026-10-12T20:05:00Z","v":179211,"vw":277.900123},{"c":277.904,"h":277.96,"l":277.9,"n":64,"o":277.94,"t":"2026-10-12T20:10:00Z","v":136670,"vw":277.947152},{"c":277.89,"h":277.94,"l":277.88,"n":59,"o":277.92,"t":"2026-10-12T20:15:00Z","v":5917,"vw":277.9027},{"c":277.84,"h":277.94,"l":277.84,"n":204,"o":277.9,"t":"2026-10-12T20:20:00Z","v":73813,"vw":277.904076},{"c":277.85,"h":277.85,"l":277.81,"n":128,"o":277.83,"t":"2026-10-12T20:25:00Z","v":21726,"vw":277.822184},{"c":277.7722,"h":277.84,"l":277.7722,"n":30,"o":277.8,"t":"2026-10-12T20:30:00Z","v":61346,"vw":277.784069},{"c":277.8,"h":277.82,"l":277.76,"n":37,"o":277.76,"t":"2026-10-12T20:35:00Z","v":10190,"vw":277.797644},{"c":277.81,"h":277.83,"l":277.79,"n":52,"o":277.79,"t":"2026-10-12T20:40:00Z","v":11398,"vw":277.809738},{"c":277.8,"h":277.81,"l":277.8,"n":23,"o":277.81,"t":"2026-10-12T20:45:00Z","v":2396,"vw":277.801376},{"c":277.93,"h":277.93,"l":277.86,"n":16,"o":277.86,"t":"2026-10-12T20:50:00Z","v":2329,"vw":277.86891},{"c":277.9,"h":277.95,"l":277.86,"n":46,"o":277.86,"t":"2026-10-12T20:55:00Z","v":7930,"vw":277.900552},{"c":277.89,"h":277.91,"l":277.89,"n":4,"o":277.91,"t":"2026-10-12T21:00:00Z","v":221,"vw":277.905749},{"c":277.73,"h":277.89,"l":277.73,"n":24,"o":277.89,"t":"2026-10-12T21:05:00Z","v":4149,"vw":277.786189},{"c":277.95,"h":277.95,"l":277.81,"n":39,"o":277.8921,"t":"2026-10-12T21:10:00Z","v":78669,"vw":277.913084},{"c":278,"h":278,"l":277.94,"n":147,"o":277.95,"t":"2026-10-12T21:15:00Z","v":8721,"vw":277.979885},{"c":277.9,"h":277.9,"l":277.83,"n":12,"o":277.9,"t":"2026-10-12T21:20:00Z","v":757,"vw":277.894047},{"c":277.97,"h":277.98,"l":277.86,"n":7,"o":277.87,"t":"2026-10-12T21:25:00Z","v":537,"vw":277.908323},{"c":277.88,"h":277.88,"l":277.88,"n":1,"o":277.88,"t":"2026-10-12T21:30:00Z","v":93,"vw":277.88},{"c":277.97,"h":277.97,"l":277.9,"n":3,"o":277.9,"t":"2026-10-12T21:35:00Z","v":316,"vw":277.923333},{"c":277.9,"h":277.9,"l":277.9,"n":2,"o":277.9,"t":"2026-10-12T21:40:00Z","v":411,"vw":277.9},{"c":277.9,"h":277.9,"l":277.9,"n":3,"o":277.9,"t":"2026-10-12T21:45:00Z","v":125,"vw":277.9},{"c":277.94,"h":277.94,"l":277.94,"n":3,"o":277.94,"t":"2026-10-12T21:50:00Z","v":96,"vw":277.94},{"c":277.94,"h":277.94,"l":277.8,"n":4,"o":277.8,"t":"2026-10-12T21:55:00Z","v":223,"vw":277.904467},{"c":278.1,"h":278.12,"l":277.99,"n":87,"o":277.99,"t":"2026-10-12T22:00:00Z","v":19211,"vw":278.081535},{"c":278.14,"h":278.16,"l":278.09,"n":17,"o":278.09,"t":"2026-10-12T22:05:00Z","v":1143,"vw":278.134505},{"c":278.04,"h":278.13,"l":278.02,"n":47,"o":278.13,"t":"2026-10-12T22:10:00Z","v":7434,"vw":278.06689},{"c":278.07,"h":278.12,"l":278.07,"n":5,"o":278.12,"t":"2026-10-12T22:15:00Z","v":146,"vw":278.0884},{"c":278.14,"h":278.14,"l":278.09,"n":5,"o":278.09,"t":"2026-10-12T22:20:00Z","v":449,"vw":278.12044},{"c":278.14,"h":278.14,"l":278.14,"n":1,"o":278.14,"t":"2026-10-12T22:25:00Z","v":44,"vw":278.14},{"c":278.04,"h":278.04,"l":278.04,"n":1,"o":278.04,"t":"2026-10-12T22:30:00Z","v":97,"vw":278.04},{"c":278.06,"h":278.07,"l":278.06,"n":9,"o":278.07,"t":"2026-10-12T22:35:00Z","v":308,"vw":278.068049},{"c":278.06,"h":278.1,"l":278.06,"n":2,"o":278.1,"t":"2026-10-12T22:40:00Z","v":305,"vw":278.072721},{"c":278.04,"h":278.06,"l":278.04,"n":6,"o":278.06,"t":"2026-10-12T22:45:00Z","v":320,"vw":278.050253},{"c":278.02,"h":278.04,"l":278.01,"n":8,"o":278.04,"t":"2026-10-12T22:50:00Z","v":845,"vw":278.027863},{"c":277.97,"h":277.99,"l":277.97,"n":5,"o":277.99,"t":"2026-10-12T22:55:00Z","v":350,"vw":277.982011},{"c":277.94,"h":277.99,"l":277.94,"n":31,"o":277.99,"t":"2026-10-12T23:00:00Z","v":1359,"vw":277.957612},{"c":277.86,"h":277.95,"l":277.86,"n":16,"o":277.95,"t":"2026-10-12T23:05:00Z","v":3969,"vw":277.925313},{"c":277.76,"h":277.87,"l":277.76,"n":25,"o":277.87,"t":"2026-10-12T23:10:00Z","v":1541,"vw":277.801574},{"c":277.81,"h":277.85,"l":277.78,"n":15,"o":277.79,"t":"2026-10-12T23:15:00Z","v":1580,"vw":277.789974},{"c":277.83,"h":277.83,"l":277.81,"n":6,"o":277.81,"t":"2026-10-12T23:20:00Z","v":395,"vw":277.821399},{"c":277.82,"h":277.86,"l":277.82,"n":7,"o":277.85,"t":"2026-10-12T23:25:00Z","v":1270,"vw":277.825686},{"c":277.81,"h":277.85,"l":277.81,"n":17,"o":277.85,"t":"2026-10-12T23:30:00Z","v":1219,"vw":277.816934},{"c":277.76,"h":277.78,"l":277.76,"n":21,"o":277.77,"t":"2026-10-12T23:35:00Z","v":1360,"vw":277.763043},{"c":277.73,"h":277.78,"l":277.73,"n":15,"o":277.78,"t":"2026-10-12T23:40:00Z","v":1199,"vw":277.751037},{"c":277.7,"h":277.75,"l":277.7,"n":11,"o":277.75,"t":"2026-10-12T23:45:00Z","v":791,"vw":277.71445},{"c":277.6,"h":277.66,"l":277.6,"n":5,"o":277.66,"t":"2026-10-12T23:55:00Z","v":153,"vw":277.64},{"c":279.03,"h":279.23,"l":278.28,"n":613,"o":278.92,"t":"2026-10-13T08:00:00Z","v":62885,"vw":278.626548},{"c":279,"h":279.21,"l":278.94,"n":63,"o":279.05,"t":"2026-10-13T08:05:00Z","v":2930,"vw":278.994675},{"c":279.1,"h":279.1,"l":278.94,"n":46,"o":278.98,"t":"2026-10-13T08:10:00Z","v":4914,"vw":279.063068},{"c":279.02,"h":279.1,"l":279.01,"n":55,"o":279.1,"t":"2026-10-13T08:15:00Z","v":3165,"vw":279.060274},{"c":279.05,"h":279.05,"l":279,"n":28,"o":279.01,"t":"2026-10-13T08:20:00Z","v":1259,"vw":279.01125},{"c":279.14,"h":279.14,"l":278.96,"n":36,"o":278.96,"t":"2026-10-13T08:25:00Z","v":1605,"vw":279.037678},{"c":279.01,"h":279.11,"l":279.01,"n":35,"o":279.11,"t":"2026-10-13T08:30:00Z","v":1216,"vw":279.054863},{"c":279.03,"h":279.08,"l":279.02,"n":25,"o":279.05,"t":"2026-10-13T08:35:00Z","v":807,"vw":279.047026},{"c":279.09,"h":279.1,"l":279.09,"n":11,"o":279.09,"t":"2026-10-13T08:40:00Z","v":346,"vw":279.095},{"c":279.13,"h":279.14,"l":279.05,"n":17,"o":279.06,"t":"2026-10-13T08:45:00Z","v":706,"vw":279.112268},{"c":278.91,"h":279,"l":278.87,"n":22,"o":279,"t":"2026-10-13T08:50:00Z","v":3009,"vw":278.968126},{"c":278.97,"h":278.98,"l":278.97,"n":11,"o":278.98,"t":"2026-10-13T08:55:00Z","v":507,"vw":278.974372},{"c":278.93,"h":278.93,"l":278.86,"n":19,"o":278.87,"t":"2026-10-13T09:00:00Z","v":765,"vw":278.880276},{"c":278.98,"h":279.02,"l":278.9,"n":19,"o":278.9,"t":"2026-10-13T09:05:00Z","v":1228,"vw":278.932061},{"c":279.03,"h":279.09,"l":278.94,"n":22,"o":278.94,"t":"2026-10-13T09:10:00Z","v":1143,"vw":279.066225},{"c":278.97,"h":279.04,"l":278.97,"n":11,"o":279.03,"t":"2026-10-13T09:15:00Z","v":815,"vw":279.016089},{"c":278.97,"h":279.04,"l":278.97,"n":27,"o":279,"t":"2026-10-13T09:20:00Z","v":3455,"vw":279.0003},{"c":279.07,"h":279.07,"l":279.02,"n":13,"o":279.02,"t":"2026-10-13T09:25:00Z","v":726,"vw":279.0368},{"c":279.05,"h":279.1,"l":279.05,"n":8,"o":279.08,"t":"2026-10-13T09:30:00Z","v":347,"vw":279.073733},{"c":279.03,"h":279.05,"l":279.03,"n":10,"o":279.05,"t":"2026-10-13T09:35:00Z","v":934,"vw":279.04464},{"c":279.1,"h":279.15,"l":279.1,"n":4,"o":279.15,"t":"2026-10-13T09:40:00Z","v":208,"vw":279.114205},{"c":279.08,"h":279.1,"l":279.02,"n":32,"o":279.1,"t":"2026-10-13T09:45:00Z","v":1825,"vw":279.043311},{"c":279.14,"h":279.16,"l":279.14,"n":171,"o":279.14,"t":"2026-10-13T09:50:00Z","v":9093,"vw":279.153519},{"c":279.24,"h":279.28,"l":279.17,"n":57,"o":279.23,"t":"2026-10-13T09:55:00Z","v":2930,"vw":279.234567},{"c":279.22,"h":279.22,"l":279.09,"n":23,"o":279.09,"t":"2026-10-13T10:00:00Z","v":1558,"vw":279.128464},{"c":279.28,"h":279.28,"l":279.28,"n":6,"o":279.28,"t":"2026-10-13T10:10:00Z","v":193,"vw":279.28},{"c":279.19,"h":279.23,"l":279.15,"n":24,"o":279.2,"t":"2026-10-13T10:15:00Z","v":1363,"vw":279.200698},{"c":279.17,"h":279.17,"l":279.11,"n":23,"o":279.17,"t":"2026-10-13T10:20:00Z","v":1269,"vw":279.155749},{"c":279.03,"h":279.03,"l":279.02,"n":28,"o":279.02,"t":"2026-10-13T10:25:00Z","v":2119,"vw":279.021681},{"c":278.84,"h":278.96,"l":278.755,"n":61,"o":278.96,"t":"2026-10-13T10:30:00Z","v":3118,"vw":278.884111},{"c":278.77,"h":278.77,"l":278.7,"n":29,"o":278.75,"t":"2026-10-13T10:35:00Z","v":3462,"vw":278.750596},{"c":278.74,"h":278.85,"l":278.74,"n":9,"o":278.76,"t":"2026-10-13T10:40:00Z","v":332,"vw":278.774805},{"c":278.65,"h":278.78,"l":278.65,"n":38,"o":278.78,"t":"2026-10-13T10:45:00Z","v":6865,"vw":278.742622},{"c":278.63,"h":278.69,"l":278.61,"n":79,"o":278.66,"t":"2026-10-13T10:50:00Z","v":8932,"vw":278.671017},{"c":278.74,"h":278.74,"l":278.61,"n":52,"o":278.62,"t":"2026-10-13T10:55:00Z","v":5869,"vw":278.695484},{"c":278.62,"h":278.72,"l":278.55,"n":41,"o":278.72,"t":"2026-10-13T11:00:00Z","v":2714,"vw":278.596305},{"c":278.73,"h":278.75,"l":278.6283,"n":80,"o":278.63,"t":"2026-10-13T11:05:00Z","v":6399,"vw":278.687153},{"c":278.78,"h":278.93,"l":278.75,"n":184,"o":278.75,"t":"2026-10-13T11:10:00Z","v":11558,"vw":278.823455},{"c":278.65,"h":278.84,"l":278.65,"n":418,"o":278.8,"t":"2026-10-13T11:15:00Z","v":56082,"vw":278.825346},{"c":278.78,"h":278.78,"l":278.63,"n":49,"o":278.65,"t":"2026-10-13T11:20:00Z","v":4760,"vw":278.690446},{"c":278.64,"h":278.75,"l":278.6,"n":121,"o":278.68,"t":"2026-10-13T11:25:00Z","v":8723,"vw":278.65335},{"c":278.84,"h":278.87,"l":278.7186,"n":52,"o":278.7186,"t":"2026-10-13T11:30:00Z","v":7763,"vw":278.752261},{"c":278.85,"h":278.85,"l":278.75,"n":125,"o":278.75,"t":"2026-10-13T11:35:00Z","v":16664,"vw":278.762387},{"c":278.91,"h":278.91,"l":278.75,"n":60,"o":278.82,"t":"2026-10-13T11:40:00Z","v":2275,"vw":278.856101},{"c":278.9,"h":278.97,"l":278.87,"n":144,"o":278.92,"t":"2026-10-13T11:45:00Z","v":6105,"vw":278.95011},{"c":278.51,"h":278.85,"l":278.51,"n":177,"o":278.85,"t":"2026-10-13T11:50:00Z","v":11706,"vw":278.673799},{"c":278.46,"h":278.56,"l":278.44,"n":98,"o":278.56,"t":"2026-10-13T11:55:00Z","v":6046,"vw":278.486664},{"c":278.46,"h":278.6,"l":278.46,"n":72,"o":278.49,"t":"2026-10-13T12:00:00Z","v":4215,"vw":278.543635},{"c":278.59,"h":278.6199,"l":278.5,"n":59,"o":278.53,"t":"2026-10-13T12:05:00Z","v":1284,"vw":278.569942},{"c":278.48,"h":278.59,"l":278.48,"n":53,"o":278.56,"t":"2026-10-13T12:10:00Z","v":5713,"vw":278.527578},{"c":278.42,"h":278.47,"l":278.4,"n":24,"o":278.46,"t":"2026-10-13T12:15:00Z","v":1401,"vw":278.43534},{"c":278.55,"h":278.55,"l":278.4,"n":62,"o":278.4,"t":"2026-10-13T12:20:00Z","v":7039,"vw":278.466263},{"c":278.6,"h":278.66,"l":278.53,"n":496,"o":278.56,"t":"2026-10-13T12:25:00Z","v":39248,"vw":278.616931},{"c":278.53,"h":278.6,"l":278.5,"n":38,"o":278.6,"t":"2026-10-13T12:30:00Z","v":1935,"vw":278.552378},{"c":278.45,"h":278.67,"l":278.41,"n":253,"o":278.62,"t":"2026-10-13T12:35:00Z","v":17050,"vw":278.545898},{"c":278.36,"h":278.45,"l":278.31,"n":310,"o":278.42,"t":"2026-10-13T12:40:00Z","v":16470,"vw":278.389799},{"c":278.32,"h":278.38,"l":278.22,"n":371,"o":278.36,"t":"2026-10-13T12:45:00Z","v":31849,"vw":278.288009},{"c":278.21,"h":278.39,"l":278.21,"n":281,"o":278.3,"t":"2026-10-13T12:50:00Z","v":16801,"vw":278.308281},{"c":278.11,"h":278.23,"l":278.0962,"n":216,"o":278.2257,"t":"2026-10-13T12:55:00Z","v":9271,"vw":278.152078},{"c":278.01,"h":278.11,"l":277.99,"n":148,"o":278.1,"t":"2026-10-13T13:00:00Z","v":10095,"vw":278.034009},{"c":278.08,"h":278.08,"l":277.91,"n":206,"o":278.02,"t":"2026-10-13T13:05:00Z","v":18901,"vw":278.002674},{"c":277.95,"h":278.05,"l":277.94,"n":148,"o":278.05,"t":"2026-10-13T13:10:00Z","v":9757,"vw":278.005084},{"c":277.94,"h":277.97,"l":277.9,"n":259,"o":277.96,"t":"2026-10-13T13:15:00Z","v":12553,"vw":277.930336},{"c":278.27,"h":278.27,"l":277.99,"n":330,"o":277.99,"t":"2026-10-13T13:20:00Z","v":13171,"vw":278.126307},{"c":277.99,"h":278.27,"l":277.96,"n":669,"o":278.24,"t":"2026-10-13T13:25:00Z","v":25570,"vw":278.10237},{"c":278.195,"h":278.24,"l":277.32,"n":13352,"o":277.98,"t":"2026-10-13T13:30:00Z","v":1274870,"vw":277.862635},{"c":278.08,"h":278.7,"l":278.035,"n":8191,"o":278.2,"t":"2026-10-13T13:35:00Z","v":667916,"vw":278.333394},{"c":278.61,"h":278.67,"l":278.05,"n":9236,"o":278.09,"t":"2026-10-13T13:40:00Z","v":906450,"vw":278.369139},{"c":277.57,"h":278.66,"l":277.56,"n":6823,"o":278.63,"t":"2026-10-13T13:45:00Z","v":602596,"vw":278.158537},{"c":277.27,"h":277.65,"l":277.14,"n":6902,"o":277.565,"t":"2026-10-13T13:50:00Z","v":596461,"vw":277.36462},{"c":276.53,"h":277.26,"l":276.51,"n":5945,"o":277.26,"t":"2026-10-13T13:55:00Z","v":588733,"vw":276.833732},{"c":276.43,"h":276.64,"l":276.33,"n":6522,"o":276.52,"t":"2026-10-13T14:00:00Z","v":529756,"vw":276.472022},{"c":276.37,"h":276.665,"l":276.25,"n":5470,"o":276.43,"t":"2026-10-13T14:05:00Z","v":596057,"vw":276.445336},{"c":276.64,"h":276.79,"l":276.36,"n":2680,"o":276.37,"t":"2026-10-13T14:10:00Z","v":245772,"vw":276.612202},{"c":276.56,"h":276.71,"l":276.46,"n":1870,"o":276.64,"t":"2026-10-13T14:15:00Z","v":432895,"vw":276.587302},{"c":276.54,"h":276.63,"l":276.38,"n":3321,"o":276.55,"t":"2026-10-13T14:20:00Z","v":289086,"vw":276.494134},{"c":276.31,"h":276.58,"l":276.23,"n":3177,"o":276.55,"t":"2026-10-13T14:25:00Z","v":437025,"vw":276.371496},{"c":276.06,"h":276.39,"l":276.06,"n":3944,"o":276.365,"t":"2026-10-13T14:30:00Z","v":425871,"vw":276.198117},{"c":276.29,"h":276.42,"l":276.04,"n":2950,"o":276.06,"t":"2026-10-13T14:35:00Z","v":244227,"vw":276.240692},{"c":276.33,"h":276.51,"l":276.14,"n":2512,"o":276.28,"t":"2026-10-13T14:40:00Z","v":190378,"vw":276.338625},{"c":276.325,"h":276.49,"l":276.235,"n":2598,"o":276.33,"t":"2026-10-13T14:45:00Z","v":229898,"vw":276.353639},{"c":276.22,"h":276.42,"l":276.19,"n":2440,"o":276.335,"t":"2026-10-13T14:50:00Z","v":397525,"vw":276.271172},{"c":276.12,"h":276.31,"l":276.115,"n":1734,"o":276.23,"t":"2026-10-13T14:55:00Z","v":125496,"vw":276.235292},{"c":276.196,"h":276.25,"l":276.01,"n":3149,"o":276.13,"t":"2026-10-13T15:00:00Z","v":249266,"vw":276.126533},{"c":276.47,"h":276.47,"l":276.192,"n":3587,"o":276.205,"t":"2026-10-13T15:05:00Z","v":346187,"vw":276.334528},{"c":276.49,"h":276.635,"l":276.44,"n":2385,"o":276.465,"t":"2026-10-13T15:10:00Z","v":255241,"vw":276.533853},{"c":276.37,"h":276.53,"l":276.335,"n":1786,"o":276.49,"t":"2026-10-13T15:15:00Z","v":683547,"vw":276.443696},{"c":276.295,"h":276.44,"l":276.26,"n":1637,"o":276.37,"t":"2026-10-13T15:20:00Z","v":114569,"vw":276.328932},{"c":276.1,"h":276.325,"l":276.08,"n":2367,"o":276.31,"t":"2026-10-13T15:25:00Z","v":170498,"vw":276.200134},{"c":275.975,"h":276.09,"l":275.93,"n":2556,"o":276.085,"t":"2026-10-13T15:30:00Z","v":240255,"vw":275.99951},{"c":275.92,"h":276.03,"l":275.82,"n":2202,"o":275.975,"t":"2026-10-13T15:35:00Z","v":255754,"vw":275.937789},{"c":275.92,"h":276.0399,"l":275.88,"n":2058,"o":275.92,"t":"2026-10-13T15:40:00Z","v":232873,"vw":275.943152},{"c":275.81,"h":275.91,"l":275.47,"n":3328,"o":275.91,"t":"2026-10-13T15:45:00Z","v":359016,"vw":275.754444},{"c":275.93,"h":275.935,"l":275.76,"n":2093,"o":275.81,"t":"2026-10-13T15:50:00Z","v":192985,"vw":275.828054},{"c":276.09,"h":276.12,"l":275.87,"n":2200,"o":275.93,"t":"2026-10-13T15:55:00Z","v":439224,"vw":276.007035},{"c":276.03,"h":276.25,"l":276,"n":3037,"o":276.09,"t":"2026-10-13T16:00:00Z","v":291473,"vw":276.133595},{"c":275.925,"h":276.07,"l":275.89,"n":1637,"o":276.04,"t":"2026-10-13T16:05:00Z","v":205829,"vw":275.964739},{"c":276.12,"h":276.12,"l":275.92,"n":1491,"o":275.93,"t":"2026-10-13T16:10:00Z","v":114484,"vw":276.03664},{"c":276.215,"h":276.24,"l":276.135,"n":1953,"o":276.135,"t":"2026-10-13T16:15:00Z","v":145459,"vw":276.188148},{"c":276.18,"h":276.24,"l":276.13,"n":2263,"o":276.21,"t":"2026-10-13T16:20:00Z","v":295081,"vw":276.18793},{"c":276.295,"h":276.305,"l":276.14,"n":2856,"o":276.17,"t":"2026-10-13T16:25:00Z","v":168167,"vw":276.206178},{"c":276.415,"h":276.515,"l":276.27,"n":2783,"o":276.29,"t":"2026-10-13T16:30:00Z","v":361381,"vw":276.449627},{"c":276.51,"h":276.555,"l":276.37,"n":1648,"o":276.41,"t":"2026-10-13T16:35:00Z","v":190847,"vw":276.474879},{"c":276.61,"h":276.64,"l":276.485,"n":2104,"o":276.51,"t":"2026-10-13T16:40:00Z","v":206805,"vw":276.560431},{"c":276.665,"h":276.7,"l":276.6,"n":1693,"o":276.605,"t":"2026-10-13T16:45:00Z","v":120503,"vw":276.647072},{"c":276.65,"h":276.69,"l":276.61,"n":1721,"o":276.66,"t":"2026-10-13T16:50:00Z","v":128098,"vw":276.653282},{"c":276.465,"h":276.69,"l":276.46,"n":2029,"o":276.65,"t":"2026-10-13T16:55:00Z","v":279496,"vw":276.594304},{"c":276.425,"h":276.4601,"l":276.34,"n":2476,"o":276.46,"t":"2026-10-13T17:00:00Z","v":273521,"vw":276.404552},{"c":276.455,"h":276.51,"l":276.415,"n":1421,"o":276.425,"t":"2026-10-13T17:05:00Z","v":324742,"vw":276.453063},{"c":276.36,"h":276.515,"l":276.33,"n":1868,"o":276.455,"t":"2026-10-13T17:10:00Z","v":138415,"vw":276.418132},{"c":276.3251,"h":276.405,"l":276.3,"n":1966,"o":276.355,"t":"2026-10-13T17:15:00Z","v":184344,"vw":276.349657},{"c":276.39,"h":276.46,"l":276.31,"n":1747,"o":276.33,"t":"2026-10-13T17:20:00Z","v":206311,"vw":276.368836},{"c":276.29,"h":276.399,"l":276.22,"n":1287,"o":276.385,"t":"2026-10-13T17:25:00Z","v":122339,"vw":276.310492},{"c":276.505,"h":276.53,"l":276.29,"n":1808,"o":276.29,"t":"2026-10-13T17:30:00Z","v":196596,"vw":276.462209},{"c":276.55,"h":276.62,"l":276.47,"n":1430,"o":276.5,"t":"2026-10-13T17:35:00Z","v":101250,"vw":276.562091},{"c":276.65,"h":276.65,"l":276.56,"n":1444,"o":276.56,"t":"2026-10-13T17:40:00Z","v":119940,"vw":276.61222},{"c":276.34,"h":276.645,"l":276.32,"n":2507,"o":276.64,"t":"2026-10-13T17:45:00Z","v":213007,"vw":276.440328},{"c":276.25,"h":276.39,"l":276.13,"n":1833,"o":276.35,"t":"2026-10-13T17:50:00Z","v":222386,"vw":276.249445},{"c":276.35,"h":276.35,"l":276.205,"n":1506,"o":276.25,"t":"2026-10-13T17:55:00Z","v":159852,"vw":276.271778},{"c":276.515,"h":276.545,"l":276.31,"n":1794,"o":276.3451,"t":"2026-10-13T18:00:00Z","v":286367,"vw":276.459103},{"c":277.055,"h":277.24,"l":276.52,"n":7219,"o":276.52,"t":"2026-10-13T18:05:00Z","v":852872,"vw":276.964746},{"c":276.91,"h":277.125,"l":276.865,"n":2125,"o":277.05,"t":"2026-10-13T18:10:00Z","v":223146,"vw":276.966716},{"c":276.97,"h":276.975,"l":276.775,"n":2541,"o":276.91,"t":"2026-10-13T18:15:00Z","v":311541,"vw":276.861217},{"c":276.97,"h":277.005,"l":276.865,"n":2120,"o":276.96,"t":"2026-10-13T18:20:00Z","v":256029,"vw":276.941481},{"c":277.065,"h":277.065,"l":276.97,"n":1886,"o":276.97,"t":"2026-10-13T18:25:00Z","v":149849,"vw":277.019413},{"c":276.94,"h":277.095,"l":276.885,"n":2177,"o":277.06,"t":"2026-10-13T18:30:00Z","v":189210,"vw":277.019231},{"c":276.86,"h":276.95,"l":276.79,"n":2660,"o":276.945,"t":"2026-10-13T18:35:00Z","v":400850,"vw":276.887078},{"c":276.98,"h":277.045,"l":276.86,"n":1968,"o":276.86,"t":"2026-10-13T18:40:00Z","v":148694,"vw":276.983216},{"c":276.795,"h":277.02,"l":276.76,"n":2641,"o":276.98,"t":"2026-10-13T18:45:00Z","v":686716,"vw":276.87304},{"c":277.045,"h":277.05,"l":276.78,"n":2625,"o":276.79,"t":"2026-10-13T18:50:00Z","v":215120,"vw":276.923632},{"c":277.01,"h":277.06,"l":276.935,"n":2102,"o":277.045,"t":"2026-10-13T18:55:00Z","v":225935,"vw":276.993299},{"c":276.91,"h":277.0851,"l":276.91,"n":2525,"o":277.0014,"t":"2026-10-13T19:00:00Z","v":402481,"vw":277.001546},{"c":277.09,"h":277.09,"l":276.9,"n":2318,"o":276.91,"t":"2026-10-13T19:05:00Z","v":169435,"vw":276.994217},{"c":277.06,"h":277.145,"l":277.02,"n":2491,"o":277.09,"t":"2026-10-13T19:10:00Z","v":212745,"vw":277.085793},{"c":277.07,"h":277.115,"l":276.955,"n":2402,"o":277.055,"t":"2026-10-13T19:15:00Z","v":313717,"vw":277.040588},{"c":276.985,"h":277.07,"l":276.9,"n":2413,"o":277.07,"t":"2026-10-13T19:20:00Z","v":228094,"vw":276.97232},{"c":277.03,"h":277.09,"l":276.985,"n":2157,"o":276.985,"t":"2026-10-13T19:25:00Z","v":305431,"vw":277.03716},{"c":277.18,"h":277.18,"l":276.97,"n":2405,"o":277.035,"t":"2026-10-13T19:30:00Z","v":291097,"vw":277.071682},{"c":277.22,"h":277.22,"l":277.05,"n":2634,"o":277.175,"t":"2026-10-13T19:35:00Z","v":241246,"vw":277.131342},{"c":277.0601,"h":277.23,"l":277.02,"n":3499,"o":277.21,"t":"2026-10-13T19:40:00Z","v":435636,"vw":277.143063},{"c":277.03,"h":277.085,"l":276.9,"n":4038,"o":277.065,"t":"2026-10-13T19:45:00Z","v":458963,"vw":276.987678},{"c":276.94,"h":277.03,"l":276.79,"n":5546,"o":277.02,"t":"2026-10-13T19:50:00Z","v":522021,"vw":276.906746},{"c":276.71,"h":276.94,"l":276.68,"n":11369,"o":276.94,"t":"2026-10-13T19:55:00Z","v":1586551,"vw":276.783077},{"c":276.81,"h":276.81,"l":276.66,"n":353,"o":276.72,"t":"2026-10-13T20:00:00Z","v":615457,"vw":276.70877},{"c":276.9,"h":276.9,"l":276.79,"n":215,"o":276.8,"t":"2026-10-13T20:05:00Z","v":74288,"vw":276.854202},{"c":276.83,"h":276.88,"l":276.81,"n":247,"o":276.87,"t":"2026-10-13T20:10:00Z","v":57937,"vw":276.842487},{"c":276.8,"h":276.83,"l":276.76,"n":132,"o":276.82,"t":"2026-10-13T20:15:00Z","v":33851,"vw":276.798373},{"c":276.79,"h":276.79,"l":276.73,"n":30,"o":276.78,"t":"2026-10-13T20:20:00Z","v":3262,"vw":276.759054},{"c":276.805,"h":276.84,"l":276.8,"n":29,"o":276.8,"t":"2026-10-13T20:25:00Z","v":3390,"vw":276.820069},{"c":276.86,"h":276.87,"l":276.845,"n":22,"o":276.845,"t":"2026-10-13T20:30:00Z","v":1993,"vw":276.85822},{"c":276.79,"h":276.8,"l":276.78,"n":60,"o":276.79,"t":"2026-10-13T20:35:00Z","v":14798,"vw":276.78935},{"c":276.84,"h":276.8515,"l":276.8,"n":53,"o":276.8,"t":"2026-10-13T20:40:00Z","v":47585,"vw":276.818931},{"c":276.83,"h":276.87,"l":276.83,"n":33,"o":276.87,"t":"2026-10-13T20:45:00Z","v":2511,"vw":276.849308},{"c":276.83,"h":276.8851,"l":276.81,"n":13,"o":276.8131,"t":"2026-10-13T20:50:00Z","v":1050,"vw":276.841964},{"c":276.88,"h":276.88,"l":276.83,"n":64,"o":276.85,"t":"2026-10-13T20:55:00Z","v":5087,"vw":276.845087},{"c":276.8,"h":276.8,"l":276.8,"n":5,"o":276.8,"t":"2026-10-13T21:00:00Z","v":259,"vw":276.8},{"c":276.92,"h":276.92,"l":276.92,"n":2,"o":276.92,"t":"2026-10-13T21:05:00Z","v":58,"vw":276.92},{"c":276.81,"h":276.83,"l":276.81,"n":4,"o":276.83,"t":"2026-10-13T21:10:00Z","v":157,"vw":276.823699},{"c":276.98,"h":276.98,"l":276.98,"n":4,"o":276.98,"t":"2026-10-13T21:15:00Z","v":101,"vw":276.98},{"c":276.8,"h":276.83,"l":276.8,"n":3,"o":276.83,"t":"2026-10-13T21:25:00Z","v":137,"vw":276.819018},{"c":276.96,"h":276.96,"l":276.96,"n":2,"o":276.96,"t":"2026-10-13T21:30:00Z","v":105,"vw":276.96},{"c":276.9,"h":276.9,"l":276.9,"n":1,"o":276.9,"t":"2026-10-13T21:35:00Z","v":130,"vw":276.9},{"c":276.89,"h":276.89,"l":276.75,"n":6,"o":276.8,"t":"2026-10-13T21:40:00Z","v":389,"vw":276.830052},{"c":276.98,"h":276.99,"l":276.81,"n":25,"o":276.81,"t":"2026-10-13T21:45:00Z","v":8663,"vw":276.967467},{"c":276.86,"h":276.86,"l":276.86,"n":1,"o":276.86,"t":"2026-10-13T21:50:00Z","v":94,"vw":276.86},{"c":276.99,"h":276.99,"l":276.9429,"n":6,"o":276.9429,"t":"2026-10-13T21:55:00Z","v":624,"vw":276.967062},{"c":276.85,"h":276.94,"l":276.8,"n":24,"o":276.94,"t":"2026-10-13T22:00:00Z","v":4106,"vw":276.818643},{"c":276.88,"h":276.88,"l":276.86,"n":3,"o":276.86,"t":"2026-10-13T22:05:00Z","v":225,"vw":276.872195},{"c":276.81,"h":276.87,"l":276.81,"n":3,"o":276.87,"t":"2026-10-13T22:10:00Z","v":372,"vw":276.829677},{"c":276.88,"h":276.92,"l":276.82,"n":10,"o":276.82,"t":"2026-10-13T22:20:00Z","v":1540,"vw":276.847165},{"c":276.979,"h":276.98,"l":276.93,"n":4,"o":276.93,"t":"2026-10-13T22:25:00Z","v":362,"vw":276.966768},{"c":276.98,"h":277,"l":276.97,"n":5,"o":276.99,"t":"2026-10-13T22:30:00Z","v":327,"vw":276.981077},{"c":277.04,"h":277.04,"l":277.01,"n":10,"o":277.02,"t":"2026-10-13T22:35:00Z","v":411,"vw":277.024692},{"c":277.06,"h":277.06,"l":277,"n":7,"o":277,"t":"2026-10-13T22:40:00Z","v":537,"vw":277.039498},{"c":277.11,"h":277.11,"l":277.07,"n":9,"o":277.1,"t":"2026-10-13T22:50:00Z","v":517,"vw":277.09148},{"c":277.12,"h":277.12,"l":277.12,"n":1,"o":277.12,"t":"2026-10-13T22:55:00Z","v":206,"vw":277.12},{"c":277.04,"h":277.05,"l":277,"n":7,"o":277.02,"t":"2026-10-13T23:00:00Z","v":612,"vw":277.03461},{"c":276.89,"h":276.93,"l":276.89,"n":11,"o":276.93,"t":"2026-10-13T23:05:00Z","v":1182,"vw":276.896959},{"c":276.87,"h":276.89,"l":276.85,"n":26,"o":276.88,"t":"2026-10-13T23:10:00Z","v":2175,"vw":276.872353},{"c":276.85,"h":276.93,"l":276.85,"n":13,"o":276.92,"t":"2026-10-13T23:15:00Z","v":1512,"vw":276.88219},{"c":276.76,"h":276.84,"l":276.76,"n":182,"o":276.84,"t":"2026-10-13T23:20:00Z","v":12996,"vw":276.795676},{"c":276.75,"h":276.76,"l":276.75,"n":7,"o":276.76,"t":"2026-10-13T23:25:00Z","v":388,"vw":276.757135},{"c":276.79,"h":276.79,"l":276.73,"n":18,"o":276.79,"t":"2026-10-13T23:30:00Z","v":471,"vw":276.769082},{"c":276.8,"h":276.8,"l":276.7981,"n":3,"o":276.7981,"t":"2026-10-13T23:35:00Z","v":254,"vw":276.799668},{"c":276.7894,"h":276.7894,"l":276.72,"n":10,"o":276.78,"t":"2026-10-13T23:40:00Z","v":1688,"vw":276.769266},{"c":276.7,"h":276.74,"l":276.7,"n":17,"o":276.74,"t":"2026-10-13T23:45:00Z","v":3757,"vw":276.728466},{"c":276.6741,"h":276.6741,"l":276.6651,"n":3,"o":276.6651,"t":"2026-10-13T23:50:00Z","v":1051,"vw":276.665529},{"c":276.72,"h":276.72,"l":276.7,"n":7,"o":276.7,"t":"2026-10-13T23:55:00Z","v":4784,"vw":276.70021},{"c":277.48,"h":277.74,"l":277.07,"n":297,"o":277.52,"t":"2026-10-14T08:00:00Z","v":29625,"vw":277.438917},{"c":277.67,"h":277.67,"l":277.54,"n":32,"o":277.54,"t":"2026-10-14T08:05:00Z","v":1999,"vw":277.582557},{"c":277.69,"h":277.8,"l":277.67,"n":28,"o":277.76,"t":"2026-10-14T08:10:00Z","v":1213,"vw":277.735962},{"c":277.8,"h":277.8,"l":277.75,"n":13,"o":277.75,"t":"2026-10-14T08:15:00Z","v":920,"vw":277.762939},{"c":277.7,"h":277.84,"l":277.7,"n":20,"o":277.79,"t":"2026-10-14T08:20:00Z","v":1073,"vw":277.794739},{"c":277.76,"h":277.76,"l":277.69,"n":11,"o":277.75,"t":"2026-10-14T08:25:00Z","v":595,"vw":277.736854},{"c":277.85,"h":277.85,"l":277.78,"n":55,"o":277.78,"t":"2026-10-14T08:30:00Z","v":4275,"vw":277.811512},{"c":277.64,"h":277.82,"l":277.64,"n":15,"o":277.82,"t":"2026-10-14T08:35:00Z","v":892,"vw":277.758064},{"c":277.55,"h":277.6,"l":277.55,"n":6,"o":277.6,"t":"2026-10-14T08:40:00Z","v":222,"vw":277.564935},{"c":277.5,"h":277.51,"l":277.5,"n":6,"o":277.51,"t":"2026-10-14T08:45:00Z","v":1036,"vw":277.504924},{"c":277.52,"h":277.56,"l":277.52,"n":12,"o":277.54,"t":"2026-10-14T08:50:00Z","v":475,"vw":277.540809},{"c":277.57,"h":277.58,"l":277.57,"n":3,"o":277.58,"t":"2026-10-14T08:55:00Z","v":96,"vw":277.575},{"c":277.56,"h":277.56,"l":277.53,"n":8,"o":277.53,"t":"2026-10-14T09:00:00Z","v":271,"vw":277.545128},{"c":277.74,"h":277.74,"l":277.74,"n":4,"o":277.74,"t":"2026-10-14T09:05:00Z","v":159,"vw":277.74},{"c":277.74,"h":277.86,"l":277.68,"n":20,"o":277.86,"t":"2026-10-14T09:10:00Z","v":972,"vw":277.746306},{"c":277.83,"h":277.87,"l":277.83,"n":7,"o":277.84,"t":"2026-10-14T09:15:00Z","v":1319,"vw":277.848462},{"c":277.69,"h":277.81,"l":277.69,"n":9,"o":277.81,"t":"2026-10-14T09:20:00Z","v":354,"vw":277.754516},{"c":277.47,"h":277.48,"l":277.47,"n":3,"o":277.48,"t":"2026-10-14T09:25:00Z","v":237,"vw":277.47443},{"c":277.59,"h":277.59,"l":277.42,"n":28,"o":277.42,"t":"2026-10-14T09:30:00Z","v":4656,"vw":277.425728},{"c":277.66,"h":277.66,"l":277.56,"n":9,"o":277.56,"t":"2026-10-14T09:35:00Z","v":657,"vw":277.626667},{"c":277.66,"h":277.69,"l":277.66,"n":5,"o":277.69,"t":"2026-10-14T09:40:00Z","v":207,"vw":277.676364},{"c":277.64,"h":277.68,"l":277.62,"n":13,"o":277.68,"t":"2026-10-14T09:45:00Z","v":418,"vw":277.651311},{"c":277.69,"h":277.69,"l":277.65,"n":8,"o":277.67,"t":"2026-10-14T09:50:00Z","v":318,"vw":277.676},{"c":277.63,"h":277.63,"l":277.63,"n":6,"o":277.63,"t":"2026-10-14T10:00:00Z","v":257,"vw":277.63},{"c":277.52,"h":277.55,"l":277.52,"n":59,"o":277.54,"t":"2026-10-14T10:05:00Z","v":6688,"vw":277.532213},{"c":277.68,"h":277.68,"l":277.66,"n":5,"o":277.66,"t":"2026-10-14T10:10:00Z","v":328,"vw":277.665294},{"c":277.54,"h":277.68,"l":277.54,"n":8,"o":277.68,"t":"2026-10-14T10:25:00Z","v":266,"vw":277.603636},{"c":277.59,"h":277.59,"l":277.58,"n":9,"o":277.58,"t":"2026-10-14T10:30:00Z","v":375,"vw":277.58749},{"c":277.53,"h":277.53,"l":277.52,"n":7,"o":277.52,"t":"2026-10-14T10:35:00Z","v":565,"vw":277.526},{"c":277.47,"h":277.48,"l":277.47,"n":4,"o":277.48,"t":"2026-10-14T10:40:00Z","v":131,"vw":277.475},{"c":277.45,"h":277.6,"l":277.45,"n":33,"o":277.6,"t":"2026-10-14T10:45:00Z","v":2035,"vw":277.504},{"c":277.38,"h":277.39,"l":277.38,"n":4,"o":277.39,"t":"2026-10-14T10:50:00Z","v":190,"vw":277.382105},{"c":277.47,"h":277.47,"l":277.35,"n":9,"o":277.35,"t":"2026-10-14T10:55:00Z","v":820,"vw":277.408282},{"c":277.28,"h":277.43,"l":277.28,"n":47,"o":277.42,"t":"2026-10-14T11:00:00Z","v":2371,"vw":277.341321},{"c":277.29,"h":277.33,"l":277.27,"n":24,"o":277.33,"t":"2026-10-14T11:05:00Z","v":1941,"vw":277.298313},{"c":277.3,"h":277.32,"l":277.26,"n":322,"o":277.32,"t":"2026-10-14T11:10:00Z","v":23380,"vw":277.273696},{"c":277.53,"h":277.57,"l":277.3,"n":453,"o":277.31,"t":"2026-10-14T11:15:00Z","v":27576,"vw":277.327295},{"c":277.48,"h":277.54,"l":277.48,"n":22,"o":277.51,"t":"2026-10-14T11:20:00Z","v":1736,"vw":277.505633},{"c":277.29,"h":277.4,"l":277.27,"n":43,"o":277.39,"t":"2026-10-14T11:25:00Z","v":2120,"vw":277.34495},{"c":277.29,"h":277.31,"l":277.2,"n":31,"o":277.24,"t":"2026-10-14T11:30:00Z","v":2297,"vw":277.26957},{"c":277.26,"h":277.29,"l":277.26,"n":62,"o":277.29,"t":"2026-10-14T11:35:00Z","v":2875,"vw":277.277094},{"c":277.23,"h":277.25,"l":277.219,"n":13,"o":277.25,"t":"2026-10-14T11:40:00Z","v":1068,"vw":277.231495},{"c":277.17,"h":277.31,"l":277.17,"n":23,"o":277.29,"t":"2026-10-14T11:45:00Z","v":1927,"vw":277.191563},{"c":277.17,"h":277.19,"l":277.16,"n":345,"o":277.16,"t":"2026-10-14T11:50:00Z","v":22561,"vw":277.178917},{"c":277.31,"h":277.33,"l":277.16,"n":389,"o":277.2,"t":"2026-10-14T11:55:00Z","v":29678,"vw":277.206131},{"c":277.56,"h":277.58,"l":277.3,"n":42,"o":277.3,"t":"2026-10-14T12:00:00Z","v":4412,"vw":277.513972},{"c":277.74,"h":277.74,"l":277.55,"n":66,"o":277.58,"t":"2026-10-14T12:05:00Z","v":5466,"vw":277.605657},{"c":277.73,"h":277.82,"l":277.66,"n":56,"o":277.78,"t":"2026-10-14T12:10:00Z","v":5271,"vw":277.791277},{"c":277.88,"h":277.88,"l":277.69,"n":162,"o":277.79,"t":"2026-10-14T12:15:00Z","v":32078,"vw":277.722874},{"c":277.84,"h":277.89,"l":277.69,"n":307,"o":277.77,"t":"2026-10-14T12:20:00Z","v":33762,"vw":277.781534},{"c":277.96,"h":278.02,"l":277.8,"n":270,"o":277.8,"t":"2026-10-14T12:25:00Z","v":34057,"vw":277.874587},{"c":274.28,"h":278.18,"l":274.07,"n":5811,"o":278.14,"t":"2026-10-14T12:30:00Z","v":655483,"vw":274.760704},{"c":273.74,"h":274.42,"l":273.46,"n":1276,"o":274.21,"t":"2026-10-14T12:35:00Z","v":107826,"vw":273.829134},{"c":273.58,"h":273.84,"l":273,"n":1297,"o":273.77,"t":"2026-10-14T12:40:00Z","v":130385,"vw":273.434144},{"c":273.64,"h":273.9657,"l":273.47,"n":689,"o":273.58,"t":"2026-10-14T12:45:00Z","v":101025,"vw":273.751469},{"c":273.7,"h":274,"l":273.4503,"n":761,"o":273.64,"t":"2026-10-14T12:50:00Z","v":96815,"vw":273.742196},{"c":273.01,"h":273.74,"l":272.86,"n":901,"o":273.69,"t":"2026-10-14T12:55:00Z","v":84112,"vw":273.131642},{"c":273.19,"h":273.24,"l":272.98,"n":700,"o":273.01,"t":"2026-10-14T13:00:00Z","v":50080,"vw":273.13993},{"c":273.39,"h":273.44,"l":272.9,"n":538,"o":273.19,"t":"2026-10-14T13:05:00Z","v":30058,"vw":273.174948},{"c":273.54,"h":273.56,"l":273.16,"n":647,"o":273.37,"t":"2026-10-14T13:10:00Z","v":36896,"vw":273.378641},{"c":273.18,"h":273.58,"l":273.18,"n":803,"o":273.5,"t":"2026-10-14T13:15:00Z","v":90156,"vw":273.383133},{"c":273.419,"h":273.419,"l":273.17,"n":1370,"o":273.2,"t":"2026-10-14T13:20:00Z","v":194093,"vw":273.221754},{"c":273.33,"h":273.58,"l":273.31,"n":1375,"o":273.41,"t":"2026-10-14T13:25:00Z","v":109311,"vw":273.419932},{"c":274.075,"h":274.46,"l":273.17,"n":14614,"o":273.34,"t":"2026-10-14T13:30:00Z","v":1522192,"vw":273.994653},{"c":274.05,"h":274.32,"l":273.9,"n":11339,"o":274.07,"t":"2026-10-14T13:35:00Z","v":928689,"vw":274.131992},{"c":273.87,"h":274.13,"l":273.85,"n":8381,"o":274.06,"t":"2026-10-14T13:40:00Z","v":691683,"vw":273.971612},{"c":273.855,"h":274.115,"l":273.69,"n":6593,"o":273.86,"t":"2026-10-14T13:45:00Z","v":469554,"vw":273.911455},{"c":273.64,"h":274.15,"l":273.625,"n":4080,"o":273.855,"t":"2026-10-14T13:50:00Z","v":291313,"vw":273.804152},{"c":273.09,"h":273.68,"l":273.07,"n":5745,"o":273.64,"t":"2026-10-14T13:55:00Z","v":496935,"vw":273.320568},{"c":272.92,"h":273.45,"l":272.77,"n":7900,"o":273.1,"t":"2026-10-14T14:00:00Z","v":707877,"vw":273.118907},{"c":273.245,"h":273.33,"l":272.665,"n":6259,"o":272.91,"t":"2026-10-14T14:05:00Z","v":520786,"vw":273.000995},{"c":272.9,"h":273.27,"l":272.69,"n":7517,"o":273.24,"t":"2026-10-14T14:10:00Z","v":929318,"vw":272.905324},{"c":272.96,"h":273.17,"l":272.84,"n":5081,"o":272.895,"t":"2026-10-14T14:15:00Z","v":464833,"vw":272.990344},{"c":272.9376,"h":273.13,"l":272.715,"n":4534,"o":272.97,"t":"2026-10-14T14:20:00Z","v":359330,"vw":272.966043},{"c":273.09,"h":273.24,"l":272.77,"n":5426,"o":272.935,"t":"2026-10-14T14:25:00Z","v":371955,"vw":273.002157},{"c":273.285,"h":273.315,"l":273.04,"n":3834,"o":273.08,"t":"2026-10-14T14:30:00Z","v":233692,"vw":273.167917},{"c":273.03,"h":273.53,"l":272.99,"n":4790,"o":273.28,"t":"2026-10-14T14:35:00Z","v":360786,"vw":273.269364},{"c":273.67,"h":273.78,"l":273,"n":5295,"o":273.03,"t":"2026-10-14T14:40:00Z","v":424005,"vw":273.485718},{"c":273.17,"h":273.75,"l":273.17,"n":4734,"o":273.68,"t":"2026-10-14T14:45:00Z","v":349702,"vw":273.516361},{"c":273.02,"h":273.155,"l":272.95,"n":3619,"o":273.14,"t":"2026-10-14T14:50:00Z","v":282932,"vw":273.06138},{"c":273.04,"h":273.25,"l":273.01,"n":3078,"o":273.015,"t":"2026-10-14T14:55:00Z","v":241508,"vw":273.124137},{"c":272.8,"h":273.045,"l":272.74,"n":3927,"o":273.045,"t":"2026-10-14T15:00:00Z","v":264322,"vw":272.866555},{"c":272.7,"h":272.83,"l":272.54,"n":4508,"o":272.79,"t":"2026-10-14T15:05:00Z","v":419324,"vw":272.670964},{"c":272.565,"h":272.72,"l":272.49,"n":4036,"o":272.7,"t":"2026-10-14T15:10:00Z","v":562162,"vw":272.592415},{"c":272.68,"h":272.8,"l":272.54,"n":5958,"o":272.565,"t":"2026-10-14T15:15:00Z","v":640809,"vw":272.679294},{"c":272.78,"h":272.83,"l":272.619,"n":2411,"o":272.68,"t":"2026-10-14T15:20:00Z","v":140431,"vw":272.721646},{"c":272.725,"h":272.8,"l":272.67,"n":2625,"o":272.78,"t":"2026-10-14T15:25:00Z","v":243874,"vw":272.714905},{"c":272.44,"h":272.76,"l":272.42,"n":2518,"o":272.735,"t":"2026-10-14T15:30:00Z","v":178355,"vw":272.565729},{"c":272.2649,"h":272.51,"l":272.19,"n":3802,"o":272.45,"t":"2026-10-14T15:35:00Z","v":409995,"vw":272.335603},{"c":272.1,"h":272.28,"l":272.03,"n":3097,"o":272.28,"t":"2026-10-14T15:40:00Z","v":219393,"vw":272.120741},{"c":272.13,"h":272.31,"l":272.07,"n":3402,"o":272.105,"t":"2026-10-14T15:45:00Z","v":265761,"vw":272.199986},{"c":272.325,"h":272.39,"l":272.07,"n":3124,"o":272.13,"t":"2026-10-14T15:50:00Z","v":371104,"vw":272.203922},{"c":272.005,"h":272.325,"l":271.845,"n":4164,"o":272.32,"t":"2026-10-14T15:55:00Z","v":373634,"vw":271.988379},{"c":271.78,"h":272.075,"l":271.75,"n":4082,"o":272.02,"t":"2026-10-14T16:00:00Z","v":369538,"vw":271.918521},{"c":271.89,"h":271.96,"l":271.78,"n":2099,"o":271.78,"t":"2026-10-14T16:05:00Z","v":209483,"vw":271.888897},{"c":271.5,"h":271.89,"l":271.45,"n":3785,"o":271.89,"t":"2026-10-14T16:10:00Z","v":312024,"vw":271.610145},{"c":271.48,"h":271.575,"l":271.31,"n":3864,"o":271.505,"t":"2026-10-14T16:15:00Z","v":358789,"vw":271.44726},{"c":271.325,"h":271.48,"l":271.265,"n":3500,"o":271.475,"t":"2026-10-14T16:20:00Z","v":282292,"vw":271.367941},{"c":271.46,"h":271.535,"l":271.315,"n":3000,"o":271.325,"t":"2026-10-14T16:25:00Z","v":312008,"vw":271.440549},{"c":271.52,"h":271.59,"l":271.33,"n":2856,"o":271.46,"t":"2026-10-14T16:30:00Z","v":316632,"vw":271.471921},{"c":271.69,"h":271.82,"l":271.49,"n":2746,"o":271.52,"t":"2026-10-14T16:35:00Z","v":173718,"vw":271.642183},{"c":271.675,"h":271.91,"l":271.54,"n":2945,"o":271.68,"t":"2026-10-14T16:40:00Z","v":350925,"vw":271.758078},{"c":271.665,"h":271.76,"l":271.615,"n":1613,"o":271.675,"t":"2026-10-14T16:45:00Z","v":81391,"vw":271.68624},{"c":271.5,"h":271.66,"l":271.46,"n":1771,"o":271.65,"t":"2026-10-14T16:50:00Z","v":661169,"vw":271.582345},{"c":271.67,"h":271.67,"l":271.4299,"n":2227,"o":271.505,"t":"2026-10-14T16:55:00Z","v":490112,"vw":271.546315},{"c":271.47,"h":271.825,"l":271.42,"n":2163,"o":271.68,"t":"2026-10-14T17:00:00Z","v":165843,"vw":271.655629},{"c":271.5,"h":271.5199,"l":271.375,"n":1888,"o":271.465,"t":"2026-10-14T17:05:00Z","v":93568,"vw":271.444519},{"c":271.31,"h":271.54,"l":271.31,"n":1418,"o":271.52,"t":"2026-10-14T17:10:00Z","v":431326,"vw":271.384538},{"c":271.35,"h":271.38,"l":271.18,"n":1994,"o":271.31,"t":"2026-10-14T17:15:00Z","v":175597,"vw":271.262111},{"c":271.425,"h":271.425,"l":271.21,"n":2795,"o":271.35,"t":"2026-10-14T17:20:00Z","v":433822,"vw":271.325284},{"c":271.15,"h":271.47,"l":271.0933,"n":2923,"o":271.43,"t":"2026-10-14T17:25:00Z","v":339787,"vw":271.22607},{"c":271.155,"h":271.23,"l":271.1,"n":2732,"o":271.14,"t":"2026-10-14T17:30:00Z","v":172004,"vw":271.165524},{"c":270.97,"h":271.155,"l":270.95,"n":2332,"o":271.155,"t":"2026-10-14T17:35:00Z","v":162533,"vw":271.036913},{"c":270.895,"h":270.97,"l":270.83,"n":2290,"o":270.97,"t":"2026-10-14T17:40:00Z","v":279942,"vw":270.893251},{"c":270.73,"h":270.95,"l":270.71,"n":3763,"o":270.89,"t":"2026-10-14T17:45:00Z","v":325127,"vw":270.818496},{"c":270.65,"h":270.73,"l":270.53,"n":3128,"o":270.73,"t":"2026-10-14T17:50:00Z","v":219422,"vw":270.629142},{"c":270.65,"h":270.67,"l":270.51,"n":2732,"o":270.65,"t":"2026-10-14T17:55:00Z","v":195675,"vw":270.592275},{"c":270.67,"h":270.78,"l":270.4,"n":4114,"o":270.655,"t":"2026-10-14T18:00:00Z","v":510687,"vw":270.596836},{"c":270.55,"h":270.765,"l":270.5,"n":2738,"o":270.66,"t":"2026-10-14T18:05:00Z","v":186023,"vw":270.659094},{"c":270.835,"h":270.94,"l":270.46,"n":3073,"o":270.55,"t":"2026-10-14T18:10:00Z","v":294756,"vw":270.671633},{"c":270.85,"h":270.951,"l":270.788,"n":3149,"o":270.83,"t":"2026-10-14T18:15:00Z","v":548472,"vw":270.864482},{"c":270.825,"h":270.96,"l":270.775,"n":3396,"o":270.855,"t":"2026-10-14T18:20:00Z","v":360434,"vw":270.880354},{"c":270.87,"h":270.89,"l":270.76,"n":2474,"o":270.82,"t":"2026-10-14T18:25:00Z","v":257901,"vw":270.813547},{"c":270.72,"h":270.88,"l":270.632,"n":3120,"o":270.87,"t":"2026-10-14T18:30:00Z","v":317917,"vw":270.74346},{"c":270.73,"h":270.785,"l":270.605,"n":3162,"o":270.725,"t":"2026-10-14T18:35:00Z","v":377201,"vw":270.700133},{"c":270.5401,"h":270.75,"l":270.54,"n":2662,"o":270.735,"t":"2026-10-14T18:40:00Z","v":195006,"vw":270.638049},{"c":270.64,"h":270.72,"l":270.4713,"n":2916,"o":270.54,"t":"2026-10-14T18:45:00Z","v":296785,"vw":270.609448},{"c":270.76,"h":270.77,"l":270.535,"n":2825,"o":270.65,"t":"2026-10-14T18:50:00Z","v":214163,"vw":270.677167},{"c":270.66,"h":270.79,"l":270.635,"n":1779,"o":270.76,"t":"2026-10-14T18:55:00Z","v":291245,"vw":270.700624},{"c":270.455,"h":270.65,"l":270.4,"n":2721,"o":270.65,"t":"2026-10-14T19:00:00Z","v":185865,"vw":270.481383},{"c":270.69,"h":270.72,"l":270.35,"n":3590,"o":270.45,"t":"2026-10-14T19:05:00Z","v":585324,"vw":270.550485},{"c":270.75,"h":270.89,"l":270.65,"n":3302,"o":270.69,"t":"2026-10-14T19:10:00Z","v":241332,"vw":270.780803},{"c":271.075,"h":271.08,"l":270.67,"n":2539,"o":270.75,"t":"2026-10-14T19:15:00Z","v":227377,"vw":270.859535},{"c":271.17,"h":271.2099,"l":271.01,"n":4632,"o":271.08,"t":"2026-10-14T19:20:00Z","v":625712,"vw":271.115024},{"c":271.02,"h":271.15,"l":270.95,"n":2583,"o":271.15,"t":"2026-10-14T19:25:00Z","v":321566,"vw":271.050007},{"c":271.11,"h":271.29,"l":270.98,"n":5065,"o":271.03,"t":"2026-10-14T19:30:00Z","v":511028,"vw":271.168648},{"c":270.66,"h":271.11,"l":270.655,"n":3961,"o":271.11,"t":"2026-10-14T19:35:00Z","v":309574,"vw":270.843132},{"c":270.74,"h":270.825,"l":270.61,"n":5471,"o":270.67,"t":"2026-10-14T19:40:00Z","v":450836,"vw":270.748308},{"c":270.76,"h":270.77,"l":270.53,"n":6366,"o":270.75,"t":"2026-10-14T19:45:00Z","v":525539,"vw":270.627365},{"c":270.98,"h":271.05,"l":270.76,"n":8222,"o":270.76,"t":"2026-10-14T19:50:00Z","v":760918,"vw":270.957485},{"c":271.39,"h":271.42,"l":270.84,"n":20908,"o":270.98,"t":"2026-10-14T19:55:00Z","v":2502141,"vw":271.039899},{"c":271.23,"h":271.4,"l":271.15,"n":767,"o":271.37,"t":"2026-10-14T20:00:00Z","v":2607444,"vw":271.359927},{"c":271.2,"h":271.2495,"l":271.07,"n":592,"o":271.2,"t":"2026-10-14T20:05:00Z","v":285784,"vw":271.20917},{"c":271.08,"h":271.37,"l":271.07,"n":341,"o":271.21,"t":"2026-10-14T20:10:00Z","v":214245,"vw":271.18863},{"c":271.1,"h":271.2126,"l":271,"n":272,"o":271.2126,"t":"2026-10-14T20:15:00Z","v":204855,"vw":271.153887},{"c":271.12,"h":271.37,"l":271.06,"n":179,"o":271.075,"t":"2026-10-14T20:20:00Z","v":153695,"vw":271.206573},{"c":271.08,"h":271.15,"l":271.08,"n":78,"o":271.11,"t":"2026-10-14T20:25:00Z","v":16606,"vw":271.111888},{"c":271.12,"h":271.12,"l":271.07,"n":53,"o":271.07,"t":"2026-10-14T20:30:00Z","v":7814,"vw":271.110065},{"c":271.13,"h":271.14,"l":271.1,"n":57,"o":271.12,"t":"2026-10-14T20:35:00Z","v":11664,"vw":271.121164},{"c":271.19,"h":271.2,"l":271.11,"n":214,"o":271.115,"t":"2026-10-14T20:40:00Z","v":59834,"vw":271.176776},{"c":271.26,"h":271.3,"l":271.18,"n":167,"o":271.19,"t":"2026-10-14T20:45:00Z","v":25065,"vw":271.214245},{"c":271.28,"h":271.3,"l":271.26,"n":41,"o":271.26,"t":"2026-10-14T20:50:00Z","v":7116,"vw":271.276444},{"c":271.3,"h":271.32,"l":271.25,"n":60,"o":271.29,"t":"2026-10-14T20:55:00Z","v":5724,"vw":271.295899},{"c":271.21,"h":271.29,"l":271.18,"n":42,"o":271.19,"t":"2026-10-14T21:00:00Z","v":2996,"vw":271.201383},{"c":271.12,"h":271.21,"l":271.11,"n":72,"o":271.21,"t":"2026-10-14T21:05:00Z","v":253593,"vw":271.202961},{"c":271.18,"h":271.35,"l":271.11,"n":11,"o":271.11,"t":"2026-10-14T21:10:00Z","v":697,"vw":271.21313},{"c":271.12,"h":271.235,"l":271.12,"n":14,"o":271.18,"t":"2026-10-14T21:15:00Z","v":1131,"vw":271.152172},{"c":271.24,"h":271.24,"l":271.2,"n":4,"o":271.2,"t":"2026-10-14T21:20:00Z","v":219,"vw":271.218835},{"c":271.14,"h":271.25,"l":271.14,"n":6,"o":271.25,"t":"2026-10-14T21:25:00Z","v":291,"vw":271.174588},{"c":271.08,"h":271.15,"l":271.07,"n":14,"o":271.15,"t":"2026-10-14T21:30:00Z","v":1489,"vw":271.113404},{"c":271.1,"h":271.1,"l":271.09,"n":8,"o":271.09,"t":"2026-10-14T21:35:00Z","v":359,"vw":271.093141},{"c":271.09,"h":271.19,"l":271.09,"n":5,"o":271.19,"t":"2026-10-14T21:40:00Z","v":238,"vw":271.141351},{"c":271.07,"h":271.08,"l":271.07,"n":4,"o":271.08,"t":"2026-10-14T21:45:00Z","v":620,"vw":271.071613},{"c":271.15,"h":271.2637,"l":271,"n":42,"o":271.15,"t":"2026-10-14T21:50:00Z","v":5366,"vw":271.121547},{"c":271.2799,"h":271.2799,"l":271.2799,"n":2,"o":271.2799,"t":"2026-10-14T21:55:00Z","v":41,"vw":271.2799},{"c":271.46,"h":271.46,"l":271.27,"n":74,"o":271.27,"t":"2026-10-14T22:00:00Z","v":17206,"vw":271.396895},{"c":271.39,"h":271.47,"l":271.36,"n":47,"o":271.47,"t":"2026-10-14T22:05:00Z","v":5386,"vw":271.422827},{"c":271.51,"h":271.64,"l":271.39,"n":88,"o":271.39,"t":"2026-10-14T22:10:00Z","v":9283,"vw":271.492588},{"c":271.35,"h":271.5,"l":271.27,"n":136,"o":271.47,"t":"2026-10-14T22:15:00Z","v":26101,"vw":271.334114},{"c":271.35,"h":271.43,"l":271.33,"n":92,"o":271.33,"t":"2026-10-14T22:20:00Z","v":5212,"vw":271.405674},{"c":271.2704,"h":271.41,"l":271.2704,"n":28,"o":271.28,"t":"2026-10-14T22:25:00Z","v":1484,"vw":271.366866},{"c":271.21,"h":271.27,"l":271.18,"n":379,"o":271.27,"t":"2026-10-14T22:30:00Z","v":22167,"vw":271.220985},{"c":271.15,"h":271.25,"l":271.15,"n":62,"o":271.19,"t":"2026-10-14T22:35:00Z","v":6828,"vw":271.186531},{"c":271.2,"h":271.22,"l":271.05,"n":25,"o":271.1,"t":"2026-10-14T22:40:00Z","v":2531,"vw":271.112499},{"c":271.28,"h":271.3,"l":271.12,"n":22,"o":271.12,"t":"2026-10-14T22:45:00Z","v":1380,"vw":271.240502},{"c":271.16,"h":271.24,"l":271.16,"n":19,"o":271.2,"t":"2026-10-14T22:50:00Z","v":1800,"vw":271.193827},{"c":271.19,"h":271.23,"l":271.16,"n":16,"o":271.23,"t":"2026-10-14T22:55:00Z","v":1216,"vw":271.203466},{"c":271.36,"h":271.37,"l":271.28,"n":37,"o":271.32,"t":"2026-10-14T23:00:00Z","v":2217,"vw":271.348722},{"c":271.39,"h":271.39,"l":271.22,"n":13,"o":271.34,"t":"2026-10-14T23:05:00Z","v":1219,"vw":271.284829},{"c":271.26,"h":271.34,"l":271.25,"n":25,"o":271.34,"t":"2026-10-14T23:10:00Z","v":4758,"vw":271.271815},{"c":271.23,"h":271.25,"l":271.16,"n":18,"o":271.2,"t":"2026-10-14T23:15:00Z","v":769,"vw":271.22135},{"c":271.28,"h":271.32,"l":271.24,"n":33,"o":271.24,"t":"2026-10-14T23:20:00Z","v":1919,"vw":271.253359},{"c":271.31,"h":271.35,"l":271.26,"n":45,"o":271.29,"t":"2026-10-14T23:25:00Z","v":3099,"vw":271.309277},{"c":271.14,"h":271.25,"l":271.13,"n":51,"o":271.24,"t":"2026-10-14T23:30:00Z","v":3555,"vw":271.167146},{"c":271.1,"h":271.16,"l":271.1,"n":30,"o":271.16,"t":"2026-10-14T23:35:00Z","v":2175,"vw":271.127933},{"c":271.04,"h":271.11,"l":271,"n":36,"o":271.04,"t":"2026-10-14T23:40:00Z","v":1913,"vw":271.047382},{"c":271.12,"h":271.26,"l":271.12,"n":21,"o":271.13,"t":"2026-10-14T23:45:00Z","v":1010,"vw":271.212015},{"c":270.88,"h":271.04,"l":270.88,"n":29,"o":271.04,"t":"2026-10-14T23:50:00Z","v":2873,"vw":270.969528},{"c":271.04,"h":271.04,"l":270.95,"n":10,"o":270.95,"t":"2026-10-14T23:55:00Z","v":780,"vw":270.99627},{"c":272.46,"h":272.61,"l":270.82,"n":772,"o":272.47,"t":"2026-10-15T08:00:00Z","v":108454,"vw":272.113565},{"c":272.48,"h":272.53,"l":271.76,"n":45,"o":272.5,"t":"2026-10-15T08:05:00Z","v":2224,"vw":272.429855},{"c":272.36,"h":272.4,"l":272.23,"n":110,"o":272.24,"t":"2026-10-15T08:10:00Z","v":9274,"vw":272.285047},{"c":272.23,"h":272.3,"l":272.2,"n":71,"o":272.29,"t":"2026-10-15T08:15:00Z","v":3371,"vw":272.232659},{"c":272.09,"h":272.24,"l":272.07,"n":50,"o":272.24,"t":"2026-10-15T08:20:00Z","v":3007,"vw":272.142565},{"c":272.05,"h":272.24,"l":272.04,"n":74,"o":272.11,"t":"2026-10-15T08:25:00Z","v":6512,"vw":272.140247},{"c":272.03,"h":272.14,"l":272.03,"n":36,"o":272.08,"t":"2026-10-15T08:30:00Z","v":4357,"vw":272.068758},{"c":272.17,"h":272.17,"l":272.02,"n":22,"o":272.03,"t":"2026-10-15T08:35:00Z","v":701,"vw":272.057043},{"c":271.84,"h":272.08,"l":271.84,"n":23,"o":272.08,"t":"2026-10-15T08:40:00Z","v":1722,"vw":271.99239},{"c":272.17,"h":272.17,"l":271.95,"n":20,"o":271.95,"t":"2026-10-15T08:45:00Z","v":767,"vw":272.107105},{"c":272.19,"h":272.28,"l":272.19,"n":22,"o":272.23,"t":"2026-10-15T08:50:00Z","v":1389,"vw":272.251753},{"c":272,"h":272.11,"l":271.99,"n":49,"o":272.11,"t":"2026-10-15T08:55:00Z","v":6841,"vw":272.0904},{"c":272.22,"h":272.22,"l":272.05,"n":29,"o":272.08,"t":"2026-10-15T09:00:00Z","v":4486,"vw":272.095138},{"c":272.25,"h":272.27,"l":272.2,"n":14,"o":272.21,"t":"2026-10-15T09:05:00Z","v":612,"vw":272.238285},{"c":272.32,"h":272.32,"l":272.23,"n":26,"o":272.25,"t":"2026-10-15T09:10:00Z","v":6152,"vw":272.303782},{"c":272.2,"h":272.34,"l":272.14,"n":45,"o":272.29,"t":"2026-10-15T09:15:00Z","v":3696,"vw":272.246086},{"c":272.18,"h":272.22,"l":272.18,"n":6,"o":272.22,"t":"2026-10-15T09:20:00Z","v":1235,"vw":272.21861},{"c":272.11,"h":272.205,"l":272.1,"n":11,"o":272.19,"t":"2026-10-15T09:25:00Z","v":442,"vw":272.157819},{"c":272.1,"h":272.1,"l":272.05,"n":15,"o":272.05,"t":"2026-10-15T09:30:00Z","v":688,"vw":272.084077},{"c":272.21,"h":272.3377,"l":272.21,"n":8,"o":272.3377,"t":"2026-10-15T09:35:00Z","v":301,"vw":272.265068},{"c":272.25,"h":272.31,"l":272.25,"n":16,"o":272.25,"t":"2026-10-15T09:40:00Z","v":589,"vw":272.26873},{"c":272.22,"h":272.27,"l":272.17,"n":18,"o":272.27,"t":"2026-10-15T09:45:00Z","v":979,"vw":272.218388},{"c":272.22,"h":272.28,"l":272.19,"n":21,"o":272.23,"t":"2026-10-15T09:50:00Z","v":1268,"vw":272.228728},{"c":272.24,"h":272.24,"l":272.24,"n":2,"o":272.24,"t":"2026-10-15T09:55:00Z","v":99,"vw":272.24},{"c":272,"h":272.21,"l":271.97,"n":17,"o":272.21,"t":"2026-10-15T10:00:00Z","v":601,"vw":272.071765},{"c":272.09,"h":272.09,"l":272.02,"n":13,"o":272.02,"t":"2026-10-15T10:05:00Z","v":535,"vw":272.060683},{"c":272.11,"h":272.11,"l":272.11,"n":2,"o":272.11,"t":"2026-10-15T10:10:00Z","v":117,"vw":272.11},{"c":272.3,"h":272.32,"l":272.19,"n":32,"o":272.24,"t":"2026-10-15T10:15:00Z","v":3287,"vw":272.287432},{"c":272.21,"h":272.211,"l":272.19,"n":18,"o":272.211,"t":"2026-10-15T10:20:00Z","v":1379,"vw":272.206985},{"c":272.23,"h":272.23,"l":272.19,"n":17,"o":272.21,"t":"2026-10-15T10:25:00Z","v":2782,"vw":272.228212},{"c":272.2,"h":272.23,"l":272.2,"n":22,"o":272.21,"t":"2026-10-15T10:30:00Z","v":966,"vw":272.211617},{"c":272.23,"h":272.23,"l":272.18,"n":12,"o":272.19,"t":"2026-10-15T10:35:00Z","v":345,"vw":272.198475},{"c":272.14,"h":272.2,"l":272.14,"n":168,"o":272.16,"t":"2026-10-15T10:40:00Z","v":18420,"vw":272.189003},{"c":272.29,"h":272.29,"l":272.12,"n":56,"o":272.21,"t":"2026-10-15T10:45:00Z","v":5016,"vw":272.184674},{"c":272.17,"h":272.23,"l":272.17,"n":19,"o":272.23,"t":"2026-10-15T10:50:00Z","v":1705,"vw":272.221235},{"c":272.18,"h":272.23,"l":272.15,"n":47,"o":272.2,"t":"2026-10-15T10:55:00Z","v":6940,"vw":272.183719},{"c":272.1,"h":272.28,"l":272.08,"n":168,"o":272.19,"t":"2026-10-15T11:00:00Z","v":17296,"vw":272.222272},{"c":272.11,"h":272.2,"l":272.11,"n":259,"o":272.15,"t":"2026-10-15T11:05:00Z","v":31857,"vw":272.140714},{"c":272.08,"h":272.13,"l":272.05,"n":233,"o":272.0949,"t":"2026-10-15T11:10:00Z","v":22624,"vw":272.108646},{"c":271.99,"h":272.03,"l":271.94,"n":232,"o":271.94,"t":"2026-10-15T11:15:00Z","v":11000,"vw":271.972401},{"c":271.94,"h":272.01,"l":271.94,"n":123,"o":271.95,"t":"2026-10-15T11:20:00Z","v":3174,"vw":271.972243},{"c":272,"h":272,"l":271.93,"n":40,"o":271.93,"t":"2026-10-15T11:25:00Z","v":2028,"vw":271.98571},{"c":272.29,"h":272.34,"l":271.97,"n":370,"o":271.97,"t":"2026-10-15T11:30:00Z","v":27479,"vw":272.251229},{"c":272.19,"h":272.39,"l":272.11,"n":330,"o":272.23,"t":"2026-10-15T11:35:00Z","v":10399,"vw":272.276907},{"c":272.11,"h":272.19,"l":271.98,"n":264,"o":272.18,"t":"2026-10-15T11:40:00Z","v":8240,"vw":272.092742},{"c":272.13,"h":272.19,"l":272.05,"n":146,"o":272.05,"t":"2026-10-15T11:45:00Z","v":6625,"vw":272.155407},{"c":272.17,"h":272.19,"l":272.01,"n":314,"o":272.04,"t":"2026-10-15T11:50:00Z","v":26725,"vw":272.090383},{"c":271.85,"h":272.17,"l":271.81,"n":404,"o":272.17,"t":"2026-10-15T11:55:00Z","v":36130,"vw":271.879731},{"c":271.94,"h":271.99,"l":271.81,"n":116,"o":271.86,"t":"2026-10-15T12:00:00Z","v":8605,"vw":271.854769},{"c":271.92,"h":271.97,"l":271.83,"n":55,"o":271.92,"t":"2026-10-15T12:05:00Z","v":3502,"vw":271.92933},{"c":271.95,"h":272,"l":271.9,"n":154,"o":271.9,"t":"2026-10-15T12:10:00Z","v":13046,"vw":271.952754},{"c":272.11,"h":272.18,"l":271.93,"n":60,"o":271.93,"t":"2026-10-15T12:15:00Z","v":3804,"vw":272.101512},{"c":272.34,"h":272.34,"l":272.08,"n":358,"o":272.13,"t":"2026-10-15T12:20:00Z","v":40244,"vw":272.104762},{"c":272.04,"h":272.35,"l":272.04,"n":233,"o":272.34,"t":"2026-10-15T12:25:00Z","v":15497,"vw":272.228127},{"c":271.56,"h":271.8,"l":270.29,"n":2570,"o":271.8,"t":"2026-10-15T12:30:00Z","v":315294,"vw":271.26188},{"c":271.88,"h":271.88,"l":271.4,"n":414,"o":271.51,"t":"2026-10-15T12:35:00Z","v":47322,"vw":271.626294},{"c":271.5209,"h":271.99,"l":271.5209,"n":883,"o":271.94,"t":"2026-10-15T12:40:00Z","v":95558,"vw":271.752391},{"c":271.61,"h":271.67,"l":271.52,"n":366,"o":271.62,"t":"2026-10-15T12:45:00Z","v":62381,"vw":271.615744},{"c":271.54,"h":271.91,"l":271.51,"n":294,"o":271.67,"t":"2026-10-15T12:50:00Z","v":21936,"vw":271.739476},{"c":271.87,"h":271.9,"l":271.54,"n":156,"o":271.56,"t":"2026-10-15T12:55:00Z","v":9296,"vw":271.716686},{"c":271.74,"h":271.99,"l":271.7,"n":160,"o":271.91,"t":"2026-10-15T13:00:00Z","v":17098,"vw":271.868828},{"c":271.75,"h":272.07,"l":271.75,"n":257,"o":271.83,"t":"2026-10-15T13:05:00Z","v":19993,"vw":271.945143},{"c":271.8399,"h":271.8499,"l":271.69,"n":181,"o":271.77,"t":"2026-10-15T13:10:00Z","v":15985,"vw":271.766346},{"c":271.66,"h":272,"l":271.6,"n":246,"o":271.91,"t":"2026-10-15T13:15:00Z","v":11597,"vw":271.775489},{"c":271.69,"h":271.7,"l":271.58,"n":257,"o":271.62,"t":"2026-10-15T13:20:00Z","v":9974,"vw":271.636511},{"c":271.44,"h":271.73,"l":271.41,"n":697,"o":271.7,"t":"2026-10-15T13:25:00Z","v":66735,"vw":271.60888},{"c":271.45,"h":271.74,"l":271.23,"n":14011,"o":271.42,"t":"2026-10-15T13:30:00Z","v":1340116,"vw":271.466883},{"c":271.74,"h":271.92,"l":271.15,"n":12064,"o":271.44,"t":"2026-10-15T13:35:00Z","v":992597,"vw":271.552247},{"c":271.7,"h":272.1,"l":271.56,"n":9950,"o":271.74,"t":"2026-10-15T13:40:00Z","v":949389,"vw":271.846207},{"c":271.56,"h":271.69,"l":271.32,"n":7104,"o":271.69,"t":"2026-10-15T13:45:00Z","v":544162,"vw":271.489554},{"c":270.855,"h":271.78,"l":270.85,"n":9868,"o":271.56,"t":"2026-10-15T13:50:00Z","v":752901,"vw":271.387758},{"c":271.78,"h":271.81,"l":270.86,"n":7438,"o":270.86,"t":"2026-10-15T13:55:00Z","v":538465,"vw":271.290333},{"c":272.38,"h":273,"l":271.53,"n":10684,"o":271.79,"t":"2026-10-15T14:00:00Z","v":1136845,"vw":272.294731},{"c":273.31,"h":273.31,"l":272.34,"n":10516,"o":272.35,"t":"2026-10-15T14:05:00Z","v":1042944,"vw":272.864168},{"c":273.21,"h":273.54,"l":273,"n":11871,"o":273.31,"t":"2026-10-15T14:10:00Z","v":1116294,"vw":273.281943},{"c":273.03,"h":273.3,"l":272.825,"n":5082,"o":273.21,"t":"2026-10-15T14:15:00Z","v":340491,"vw":272.988015},{"c":272.64,"h":273.21,"l":272.632,"n":4893,"o":273.02,"t":"2026-10-15T14:20:00Z","v":329268,"vw":272.94785},{"c":272.63,"h":272.85,"l":272.59,"n":4465,"o":272.645,"t":"2026-10-15T14:25:00Z","v":366178,"vw":272.701134},{"c":273.02,"h":273.21,"l":272.52,"n":5696,"o":272.63,"t":"2026-10-15T14:30:00Z","v":379740,"vw":272.865991},{"c":273.46,"h":273.53,"l":272.87,"n":4827,"o":273.02,"t":"2026-10-15T14:35:00Z","v":419163,"vw":273.195674},{"c":273.77,"h":273.9799,"l":273.39,"n":6311,"o":273.455,"t":"2026-10-15T14:40:00Z","v":520881,"vw":273.751438},{"c":273.67,"h":273.8,"l":273.43,"n":4834,"o":273.76,"t":"2026-10-15T14:45:00Z","v":429868,"vw":273.609729},{"c":273.925,"h":273.93,"l":273.55,"n":4604,"o":273.66,"t":"2026-10-15T14:50:00Z","v":328265,"vw":273.700563},{"c":274.06,"h":274.15,"l":273.84,"n":5424,"o":273.93,"t":"2026-10-15T14:55:00Z","v":648543,"vw":274.028873},{"c":274.265,"h":274.27,"l":273.92,"n":4766,"o":274.07,"t":"2026-10-15T15:00:00Z","v":360663,"vw":274.046929},{"c":274.215,"h":274.35,"l":273.94,"n":5278,"o":274.265,"t":"2026-10-15T15:05:00Z","v":550519,"vw":274.134018},{"c":274.17,"h":274.32,"l":274.1201,"n":4784,"o":274.215,"t":"2026-10-15T15:10:00Z","v":370201,"vw":274.239767},{"c":274.04,"h":274.39,"l":274,"n":4578,"o":274.17,"t":"2026-10-15T15:15:00Z","v":340962,"vw":274.185752},{"c":273.85,"h":274.065,"l":273.81,"n":3945,"o":274.04,"t":"2026-10-15T15:20:00Z","v":335100,"vw":273.934113},{"c":273.89,"h":273.93,"l":273.71,"n":3965,"o":273.84,"t":"2026-10-15T15:25:00Z","v":314426,"vw":273.818451},{"c":273.705,"h":274.03,"l":273.6101,"n":2467,"o":273.89,"t":"2026-10-15T15:30:00Z","v":823251,"vw":273.765346},{"c":273.715,"h":273.83,"l":273.56,"n":1395,"o":273.69,"t":"2026-10-15T15:35:00Z","v":200414,"vw":273.710779},{"c":273.5701,"h":273.89,"l":273.53,"n":2277,"o":273.75,"t":"2026-10-15T15:40:00Z","v":206205,"vw":273.752414},{"c":273.54,"h":273.63,"l":273.43,"n":1253,"o":273.56,"t":"2026-10-15T15:45:00Z","v":165401,"vw":273.516831},{"c":273.57,"h":273.71,"l":273.47,"n":1561,"o":273.5243,"t":"2026-10-15T15:50:00Z","v":101064,"vw":273.573609},{"c":273.65,"h":273.69,"l":273.49,"n":1761,"o":273.59,"t":"2026-10-15T15:55:00Z","v":150377,"vw":273.570296},{"c":273.35,"h":273.635,"l":273.34,"n":4865,"o":273.6299,"t":"2026-10-15T16:00:00Z","v":518659,"vw":273.471201},{"c":273.3301,"h":273.4,"l":273.22,"n":1969,"o":273.3555,"t":"2026-10-15T16:05:00Z","v":194733,"vw":273.331162},{"c":273.1601,"h":273.43,"l":273.16,"n":2071,"o":273.34,"t":"2026-10-15T16:10:00Z","v":175008,"vw":273.280375},{"c":272.91,"h":273.195,"l":272.9,"n":2819,"o":273.165,"t":"2026-10-15T16:15:00Z","v":295190,"vw":273.073583},{"c":272.985,"h":273.09,"l":272.89,"n":2051,"o":272.91,"t":"2026-10-15T16:20:00Z","v":139463,"vw":273.003271},{"c":272.99,"h":273.05,"l":272.9,"n":2144,"o":272.985,"t":"2026-10-15T16:25:00Z","v":143698,"vw":272.967657},{"c":273.025,"h":273.085,"l":272.9,"n":2611,"o":272.99,"t":"2026-10-15T16:30:00Z","v":360512,"vw":272.998553},{"c":273.2,"h":273.45,"l":273.02,"n":2375,"o":273.025,"t":"2026-10-15T16:35:00Z","v":204497,"vw":273.249151},{"c":273.3199,"h":273.32,"l":273.1,"n":1238,"o":273.23,"t":"2026-10-15T16:40:00Z","v":74155,"vw":273.196558},{"c":273.19,"h":273.38,"l":273.17,"n":2156,"o":273.32,"t":"2026-10-15T16:45:00Z","v":278417,"vw":273.272741},{"c":273.14,"h":273.18,"l":273.005,"n":1955,"o":273.18,"t":"2026-10-15T16:50:00Z","v":139696,"vw":273.087586},{"c":273.21,"h":273.21,"l":273.12,"n":399,"o":273.15,"t":"2026-10-15T16:55:00Z","v":29155,"vw":273.154248},{"c":273.495,"h":273.66,"l":273.485,"n":971,"o":273.63,"t":"2026-10-15T18:10:00Z","v":60230,"vw":273.542463},{"c":273.6,"h":273.65,"l":273.495,"n":1575,"o":273.4999,"t":"2026-10-15T18:15:00Z","v":130164,"vw":273.598869},{"c":273.41,"h":273.6,"l":273.405,"n":1519,"o":273.595,"t":"2026-10-15T18:20:00Z","v":97616,"vw":273.483547},{"c":273.42,"h":273.48,"l":273.355,"n":1969,"o":273.41,"t":"2026-10-15T18:25:00Z","v":156272,"vw":273.420229},{"c":273.485,"h":273.585,"l":273.415,"n":1961,"o":273.42,"t":"2026-10-15T18:30:00Z","v":129079,"vw":273.512658},{"c":273.47,"h":273.54,"l":273.39,"n":1806,"o":273.48,"t":"2026-10-15T18:35:00Z","v":307800,"vw":273.456533},{"c":273.49,"h":273.56,"l":273.4,"n":1618,"o":273.46,"t":"2026-10-15T18:40:00Z","v":98982,"vw":273.502746},{"c":273.535,"h":273.605,"l":273.46,"n":1706,"o":273.495,"t":"2026-10-15T18:45:00Z","v":442924,"vw":273.521703},{"c":273.62,"h":273.645,"l":273.515,"n":1577,"o":273.53,"t":"2026-10-15T18:50:00Z","v":80026,"vw":273.595777},{"c":273.72,"h":273.74,"l":273.595,"n":1735,"o":273.62,"t":"2026-10-15T18:55:00Z","v":102468,"vw":273.651947},{"c":273.97,"h":274.01,"l":273.725,"n":2549,"o":273.725,"t":"2026-10-15T19:00:00Z","v":305563,"vw":273.932866},{"c":274.13,"h":274.13,"l":273.93,"n":2668,"o":273.975,"t":"2026-10-15T19:05:00Z","v":239332,"vw":274.038644},{"c":274.39,"h":274.39,"l":274.11,"n":2602,"o":274.14,"t":"2026-10-15T19:10:00Z","v":258001,"vw":274.204842},{"c":274.575,"h":274.59,"l":274.395,"n":3777,"o":274.395,"t":"2026-10-15T19:15:00Z","v":304183,"vw":274.538031},{"c":274.74,"h":274.8501,"l":274.56,"n":3587,"o":274.575,"t":"2026-10-15T19:20:00Z","v":264744,"vw":274.756929},{"c":274.525,"h":274.85,"l":274.515,"n":2865,"o":274.735,"t":"2026-10-15T19:25:00Z","v":263974,"vw":274.705868},{"c":274.88,"h":274.905,"l":274.47,"n":3847,"o":274.515,"t":"2026-10-15T19:30:00Z","v":329699,"vw":274.715308},{"c":274.91,"h":275.02,"l":274.86,"n":3230,"o":274.875,"t":"2026-10-15T19:35:00Z","v":469348,"vw":274.941914},{"c":275.095,"h":275.19,"l":274.88,"n":3674,"o":274.91,"t":"2026-10-15T19:40:00Z","v":266680,"vw":275.051105},{"c":274.87,"h":275.11,"l":274.83,"n":4324,"o":275.09,"t":"2026-10-15T19:45:00Z","v":887989,"vw":275.004372},{"c":274.91,"h":275,"l":274.69,"n":7817,"o":274.87,"t":"2026-10-15T19:50:00Z","v":798124,"vw":274.854898},{"c":275.06,"h":275.19,"l":274.84,"n":12167,"o":274.905,"t":"2026-10-15T19:55:00Z","v":1370599,"vw":275.044116},{"c":275.03,"h":275.09,"l":275.025,"n":361,"o":275.06,"t":"2026-10-15T20:00:00Z","v":1719069,"vw":275.079006},{"c":275,"h":275.04,"l":274.98,"n":169,"o":275.01,"t":"2026-10-15T20:05:00Z","v":39325,"vw":275.012067},{"c":274.99,"h":274.99,"l":274.95,"n":166,"o":274.97,"t":"2026-10-15T20:10:00Z","v":130410,"vw":274.958225},{"c":275.02,"h":275.05,"l":274.79,"n":319,"o":274.96,"t":"2026-10-15T20:15:00Z","v":65884,"vw":274.973406},{"c":275.08,"h":275.08,"l":275.0199,"n":41,"o":275.03,"t":"2026-10-15T20:20:00Z","v":9006,"vw":275.026905},{"c":275.09,"h":275.09,"l":275.03,"n":90,"o":275.055,"t":"2026-10-15T20:25:00Z","v":17323,"vw":275.071462},{"c":275.13,"h":275.13,"l":275.09,"n":70,"o":275.1288,"t":"2026-10-15T20:30:00Z","v":14791,"vw":275.128239}],"history":[{"c":222.89,"h":223.11,"l":220.4301,"n":146485,"o":221.45,"t":"2024-10-14T04:00:00Z","v":19263303,"vw":222.177494},{"c":223.07,"h":225.5,"l":221.98,"n":178805,"o":222.57,"t":"2024-10-15T04:00:00Z","v":25998753,"vw":223.836469},{"c":226.74,"h":227.17,"l":224.39,"n":185144,"o":224.89,"t":"2024-10-16T04:00:00Z","v":27656695,"vw":226.308872},{"c":226.12,"h":226.96,"l":224.91,"n":133890,"o":226.91,"t":"2024-10-17T04:00:00Z","v":18003629,"vw":225.910733},{"c":225.65,"h":227.0299,"l":225.39,"n":126508,"o":226.66,"t":"2024-10-18T04:00:00Z","v":20047352,"vw":225.961105},{"c":222.1,"h":225.69,"l":221.53,"n":164285,"o":225.63,"t":"2024-10-21T04:00:00Z","v":24243818,"vw":222.838425},{"c":221.26,"h":221.83,"l":220.3,"n":125540,"o":221.47,"t":"2024-10-22T04:00:00Z","v":15813923,"vw":221.154639},{"c":219.24,"h":220.8,"l":217.37,"n":167702,"o":220.03,"t":"2024-10-23T04:00:00Z","v":23263488,"vw":219.272924},{"c":219.72,"h":221.04,"l":218.525,"n":128227,"o":220.43,"t":"2024-10-24T04:00:00Z","v":18381921,"vw":219.751344},{"c":218.89,"h":221.97,"l":218.52,"n":167394,"o":221.31,"t":"2024-10-25T04:00:00Z","v":23807849,"vw":220.028137},{"c":222.46,"h":222.97,"l":220.48,"n":158101,"o":220.79,"t":"2024-10-28T04:00:00Z","v":19877718,"vw":222.292068},{"c":221.74,"h":221.9,"l":219.97,"n":138970,"o":220.74,"t":"2024-10-29T04:00:00Z","v":20282204,"vw":221.199308},{"c":221.44,"h":224.48,"l":220.9,"n":137204,"o":221.07,"t":"2024-10-30T04:00:00Z","v":19754849,"vw":222.637507},{"c":217.76,"h":221.77,"l":217.63,"n":174453,"o":221.22,"t":"2024-10-31T04:00:00Z","v":24078432,"vw":219.395724},{"c":218.98,"h":220.97,"l":218.34,"n":165402,"o":219.5,"t":"2024-11-01T04:00:00Z","v":21222177,"vw":219.509213},{"c":220.09,"h":221.74,"l":217.8401,"n":158747,"o":218.5,"t":"2024-11-04T05:00:00Z","v":20463671,"vw":220.384622},{"c":224.23,"h":224.29,"l":219.06,"n":176079,"o":219.34,"t":"2024-11-05T05:00:00Z","v":26404596,"vw":222.672109},{"c":237.22,"h":237.58,"l":232.75,"n":565950,"o":236.59,"t":"2024-11-06T05:00:00Z","v":75554567,"vw":235.700795},{"c":236.38,"h":238.49,"l":235.4,"n":248601,"o":236.89,"t":"2024-11-07T05:00:00Z","v":34970273,"vw":236.85343},{"c":238.12,"h":238.465,"l":235.65,"n":199606,"o":235.93,"t":"2024-11-08T05:00:00Z","v":26597830,"vw":237.303062},{"c":241.7,"h":242.3899,"l":239.85,"n":221344,"o":240.52,"t":"2024-11-11T05:00:00Z","v":29207686,"vw":241.396959},{"c":237.46,"h":241.79,"l":236.56,"n":225209,"o":239.96,"t":"2024-11-12T05:00:00Z","v":35314348,"vw":238.569705},{"c":235.11,"h":239.88,"l":234.8329,"n":209791,"o":238.95,"t":"2024-11-13T05:00:00Z","v":25947674,"vw":237.452204},{"c":231.94,"h":236.43,"l":231.21,"n":193704,"o":235.95,"t":"2024-11-14T05:00:00Z","v":29272066,"vw":232.912742},{"c":228.48,"h":232.29,"l":227.81,"n":229125,"o":232.22,"t":"2024-11-15T05:00:00Z","v":37930047,"vw":229.183914},{"c":228.93,"h":230.6,"l":228.13,"n":168765,"o":229.22,"t":"2024-11-18T05:00:00Z","v":29398814,"vw":229.291902},{"c":230.63,"h":230.82,"l":226.4,"n":166890,"o":226.59,"t":"2024-11-19T05:00:00Z","v":26039367,"vw":229.227593},{"c":230.93,"h":230.93,"l":228.04,"n":165812,"o":230.23,"t":"2024-11-20T05:00:00Z","v":24226688,"vw":229.749104},{"c":234.44,"h":235.57,"l":231.11,"n":178686,"o":232.16,"t":"2024-11-21T05:00:00Z","v":28679385,"vw":233.970373},{"c":238.77,"h":239.235,"l":235.33,"n":154920,"o":235.64,"t":"2024-11-22T05:00:00Z","v":22693129,"vw":237.966347},{"c":242.4,"h":244.98,"l":241.39,"n":243776,"o":241.49,"t":"2024-11-25T05:00:00Z","v":33533998,"vw":243.28337},{"c":240.62,"h":241.6068,"l":239.429,"n":172804,"o":241.18,"t":"2024-11-26T05:00:00Z","v":22581359,"vw":240.689837},{"c":240.95,"h":243.69,"l":240.44,"n":149368,"o":242.01,"t":"2024-11-27T05:00:00Z","v":19472811,"vw":241.440819},{"c":241.87,"h":243.475,"l":241.54,"n":96922,"o":242.37,"t":"2024-11-29T05:00:00Z","v":16782715,"vw":242.10418},{"c":241.75,"h":242.66,"l":240.01,"n":170492,"o":242.24,"t":"2024-12-02T05:00:00Z","v":25274751,"vw":241.550262},{"c":240.03,"h":242.14,"l":239.37,"n":131814,"o":241.54,"t":"2024-12-03T05:00:00Z","v":21376746,"vw":240.286497},{"c":240.89,"h":241.67,"l":239.21,"n":135055,"o":240.28,"t":"2024-12-04T05:00:00Z","v":19903043,"vw":240.687366},{"c":238.08,"h":240.86,"l":237.735,"n":147571,"o":240.52,"t":"2024-12-05T05:00:00Z","v":20227006,"vw":239.044986},{"c":238.93,"h":239.89,"l":238.38,"n":130417,"o":239.79,"t":"2024-12-06T05:00:00Z","v":20760908,"vw":239.036194},{"c":237.73,"h":241.38,"l":237.65,"n":142077,"o":240.55,"t":"2024-12-09T05:00:00Z","v":16684336,"vw":239.278525},{"c":236.7,"h":238.815,"l":235.92,"n":141812,"o":237.58,"t":"2024-12-10T05:00:00Z","v":19946465,"vw":237.318063},{"c":237.77,"h":239.285,"l":236.83,"n":165954,"o":238.71,"t":"2024-12-11T05:00:00Z","v":23156933,"vw":238.208756},{"c":234.68,"h":237.65,"l":234.35,"n":143940,"o":237.16,"t":"2024-12-12T05:00:00Z","v":21454510,"vw":235.671504},{"c":233.07,"h":234.86,"l":231.88,"n":164436,"o":234.37,"t":"2024-12-13T05:00:00Z","v":23972916,"vw":233.084165},{"c":234.44,"h":235.63,"l":232.35,"n":200718,"o":232.91,"t":"2024-12-16T05:00:00Z","v":32293518,"vw":234.533806},{"c":231.07,"h":233.44,"l":230.55,"n":210022,"o":232.67,"t":"2024-12-17T05:00:00Z","v":33064333,"vw":231.501111},{"c":220.84,"h":233.076,"l":218.92,"n":380674,"o":232.24,"t":"2024-12-18T05:00:00Z","v":52267523,"vw":226.326011},{"c":219.86,"h":224.43,"l":219.3299,"n":361490,"o":223.25,"t":"2024-12-19T05:00:00Z","v":51871702,"vw":221.007655},{"c":221.92,"h":224.655,"l":218.07,"n":343482,"o":218.6,"t":"2024-12-20T05:00:00Z","v":53882241,"vw":222.33765},{"c":221.41,"h":222.4,"l":219.38,"n":233384,"o":221.74,"t":"2024-12-23T05:00:00Z","v":29606797,"vw":220.922019},{"c":223.39,"h":223.63,"l":220.48,"n":93374,"o":222.02,"t":"2024-12-24T05:00:00Z","v":13399595,"vw":222.413554},{"c":225.68,"h":226.1407,"l":221.465,"n":168517,"o":222.42,"t":"2024-12-26T05:00:00Z","v":20085707,"vw":224.541409},{"c":222.39,"h":225.44,"l":220.2,"n":195636,"o":224.29,"t":"2024-12-27T05:00:00Z","v":26956047,"vw":222.054399},{"c":220.68,"h":221.81,"l":217.85,"n":202884,"o":220.67,"t":"2024-12-30T05:00:00Z","v":25706127,"vw":220.186731},{"c":220.96,"h":223.28,"l":220.15,"n":217676,"o":222.12,"t":"2024-12-31T05:00:00Z","v":26208298,"vw":221.455806},{"c":221.14,"h":224.37,"l":219.596,"n":233455,"o":222.93,"t":"2025-01-02T05:00:00Z","v":29362959,"vw":221.732623},{"c":224.43,"h":224.82,"l":221.38,"n":165066,"o":222.07,"t":"2025-01-03T05:00:00Z","v":24525330,"vw":223.590294},{"c":224.52,"h":227.17,"l":224.14,"n":194618,"o":225.76,"t":"2025-01-06T05:00:00Z","v":23541877,"vw":225.70044},{"c":222.72,"h":226.515,"l":221.38,"n":218031,"o":225.58,"t":"2025-01-07T05:00:00Z","v":28835228,"vw":223.085803},{"c":221.71,"h":222.31,"l":219.0121,"n":192284,"o":220.9,"t":"2025-01-08T05:00:00Z","v":26795947,"vw":220.831687},{"c":216.83,"h":218.71,"l":215.31,"n":273490,"o":218.31,"t":"2025-01-10T05:00:00Z","v":37379430,"vw":216.861031},{"c":217.25,"h":217.515,"l":213.97,"n":185957,"o":214.5,"t":"2025-01-13T05:00:00Z","v":28603831,"vw":215.642019},{"c":219.72,"h":220.225,"l":217.22,"n":175932,"o":219.18,"t":"2025-01-14T05:00:00Z","v":25447518,"vw":219.274606},{"c":224.04,"h":225.575,"l":223,"n":209070,"o":225.44,"t":"2025-01-15T05:00:00Z","v":30124684,"vw":224.349471},{"c":224.49,"h":225.23,"l":222.71,"n":147735,"o":224.15,"t":"2025-01-16T05:00:00Z","v":21029804,"vw":224.268405},{"c":225.46,"h":226.9692,"l":224.67,"n":150606,"o":226.93,"t":"2025-01-17T05:00:00Z","v":26754914,"vw":225.767408},{"c":229.79,"h":229.89,"l":226.985,"n":164912,"o":227.52,"t":"2025-01-21T05:00:00Z","v":26086309,"vw":228.894102},{"c":228.29,"h":229.85,"l":227.83,"n":154094,"o":229.35,"t":"2025-01-22T05:00:00Z","v":21307329,"vw":228.561653},{"c":229.33,"h":229.35,"l":226.55,"n":144066,"o":226.93,"t":"2025-01-23T05:00:00Z","v":20850721,"vw":228.365692},{"c":228.69,"h":230.23,"l":228.04,"n":138421,"o":228.82,"t":"2025-01-24T05:00:00Z","v":19074526,"vw":229.009132},{"c":226.5,"h":229.62,"l":225.21,"n":221483,"o":226.71,"t":"2025-01-27T05:00:00Z","v":27461720,"vw":227.106592},{"c":226.75,"h":227.56,"l":225.18,"n":122893,"o":226.74,"t":"2025-01-28T05:00:00Z","v":16847369,"vw":226.504226},{"c":226.23,"h":228.22,"l":224.58,"n":159888,"o":226.68,"t":"2025-01-29T05:00:00Z","v":20280453,"vw":226.33155},{"c":228.53,"h":230.05,"l":226.92,"n":171254,"o":228.52,"t":"2025-01-30T05:00:00Z","v":25575054,"vw":228.826188},{"c":226.48,"h":230.32,"l":225.535,"n":242771,"o":228.75,"t":"2025-01-31T05:00:00Z","v":35348792,"vw":227.684363},{"c":223.83,"h":225.55,"l":220.67,"n":269944,"o":221.51,"t":"2025-02-03T05:00:00Z","v":33976651,"vw":223.361554},{"c":226.93,"h":227.13,"l":223.21,"n":131823,"o":223.6,"t":"2025-02-04T05:00:00Z","v":17749340,"vw":225.8358},{"c":229.4,"h":229.5,"l":226.8893,"n":121969,"o":228.06,"t":"2025-02-05T05:00:00Z","v":15197293,"vw":228.660197},{"c":228.65,"h":230.7,"l":227.3,"n":117092,"o":230.51,"t":"2025-02-06T05:00:00Z","v":18809380,"vw":229.006923},{"c":226,"h":229.2499,"l":225.58,"n":196198,"o":228.85,"t":"2025-02-07T05:00:00Z","v":28686448,"vw":226.828746},{"c":227.02,"h":227.52,"l":225.86,"n":116255,"o":227.37,"t":"2025-02-10T05:00:00Z","v":14558256,"vw":226.72027},{"c":225.7,"h":226.42,"l":224.805,"n":130995,"o":225.05,"t":"2025-02-11T05:00:00Z","v":18215717,"vw":225.529391},{"c":223.62,"h":224.48,"l":221.79,"n":195549,"o":222.26,"t":"2025-02-12T05:00:00Z","v":25572759,"vw":223.245608},{"c":226.14,"h":226.34,"l":223.75,"n":148659,"o":225.04,"t":"2025-02-13T05:00:00Z","v":21419398,"vw":225.053254},{"c":225.97,"h":227.98,"l":225.61,"n":119506,"o":227.27,"t":"2025-02-14T05:00:00Z","v":13574522,"vw":226.552199},{"c":227.21,"h":227.6699,"l":225.51,"n":130557,"o":226.15,"t":"2025-02-18T05:00:00Z","v":15166519,"vw":226.719468},{"c":226.43,"h":227.15,"l":225.08,"n":122613,"o":225.41,"t":"2025-02-19T05:00:00Z","v":16103307,"vw":226.139059},{"c":224.26,"h":226.19,"l":223.01,"n":146013,"o":226.01,"t":"2025-02-20T05:00:00Z","v":18507741,"vw":224.121404},{"c":217.8,"h":226.3576,"l":217.46,"n":289684,"o":226,"t":"2025-02-21T05:00:00Z","v":45036913,"vw":219.85979},{"c":216.23,"h":218.79,"l":215.15,"n":226334,"o":218.79,"t":"2025-02-24T05:00:00Z","v":30246231,"vw":217.074039},{"c":215.41,"h":217.27,"l":213.49,"n":236639,"o":216.37,"t":"2025-02-25T05:00:00Z","v":33665070,"vw":215.268558},{"c":215.68,"h":218.41,"l":214.84,"n":184450,"o":216.06,"t":"2025-02-26T05:00:00Z","v":25464168,"vw":216.556377},{"c":212.39,"h":216.49,"l":212.22,"n":200783,"o":215.64,"t":"2025-02-27T05:00:00Z","v":29378527,"vw":214.278881},{"c":214.65,"h":214.66,"l":210.955,"n":212100,"o":211.64,"t":"2025-02-28T05:00:00Z","v":32015381,"vw":213.019682},{"c":208.78,"h":215.96,"l":207.42,"n":245403,"o":215.4,"t":"2025-03-03T05:00:00Z","v":36330030,"vw":211.417788},{"c":206.42,"h":209.77,"l":203.19,"n":363803,"o":205.93,"t":"2025-03-04T05:00:00Z","v":56427050,"vw":205.946802},{"c":208.47,"h":208.84,"l":204.82,"n":239305,"o":206.45,"t":"2025-03-05T05:00:00Z","v":35778458,"vw":207.178128},{"c":205.28,"h":208.12,"l":203.9,"n":287679,"o":205.78,"t":"2025-03-06T05:00:00Z","v":39206266,"vw":205.79738},{"c":205.95,"h":207.11,"l":201.73,"n":256900,"o":204.97,"t":"2025-03-07T05:00:00Z","v":43513963,"vw":204.891874},{"c":200.77,"h":204.74,"l":198.75,"n":262693,"o":203.44,"t":"2025-03-10T04:00:00Z","v":39442839,"vw":201.69042},{"c":200.75,"h":203.22,"l":198.53,"n":308019,"o":201.12,"t":"2025-03-11T04:00:00Z","v":51509686,"vw":200.874658},{"c":201.1,"h":203.75,"l":199.55,"n":232078,"o":203.05,"t":"2025-03-12T04:00:00Z","v":36881730,"vw":201.386363},{"c":198.1,"h":202.025,"l":197,"n":220248,"o":201.27,"t":"2025-03-13T04:00:00Z","v":31336882,"vw":199.071925},{"c":202.89,"h":203.07,"l":199.34,"n":209527,"o":200.24,"t":"2025-03-14T04:00:00Z","v":34089406,"vw":201.84922},{"c":205.45,"h":206.02,"l":202.6,"n":177999,"o":202.71,"t":"2025-03-17T04:00:00Z","v":26947562,"vw":204.818761},{"c":203.21,"h":203.92,"l":202.345,"n":156203,"o":203.85,"t":"2025-03-18T04:00:00Z","v":22887966,"vw":203.132065},{"c":206.37,"h":207.68,"l":202.9,"n":194430,"o":203.35,"t":"2025-03-19T04:00:00Z","v":31595576,"vw":205.363639},{"c":205.06,"h":207.3,"l":204.195,"n":167347,"o":204.32,"t":"2025-03-20T04:00:00Z","v":25665925,"vw":205.875834},{"c":203.79,"h":204.415,"l":201.76,"n":222887,"o":202.72,"t":"2025-03-21T04:00:00Z","v":39470240,"vw":203.387461},{"c":208.86,"h":209.23,"l":206.69,"n":176369,"o":206.96,"t":"2025-03-24T04:00:00Z","v":25774694,"vw":208.26538},{"c":207.7,"h":209.27,"l":207.09,"n":117242,"o":208.69,"t":"2025-03-25T04:00:00Z","v":17836895,"vw":208.109512},{"c":205.59,"h":208.82,"l":204.68,"n":131140,"o":207.96,"t":"2025-03-26T04:00:00Z","v":19422394,"vw":206.13208},{"c":204.61,"h":206.35,"l":203.76,"n":143963,"o":205.33,"t":"2025-03-27T04:00:00Z","v":23960035,"vw":205.060848},{"c":200.45,"h":204.58,"l":199.38,"n":175403,"o":204.54,"t":"2025-03-28T04:00:00Z","v":26656150,"vw":200.975797},{"c":199.49,"h":200.64,"l":195.49,"n":194254,"o":197.48,"t":"2025-03-31T04:00:00Z","v":32250749,"vw":198.562709},{"c":199.51,"h":201.23,"l":196.66,"n":175010,"o":198.99,"t":"2025-04-01T04:00:00Z","v":26054120,"vw":198.996601},{"c":202.66,"h":203.33,"l":196.54,"n":226737,"o":196.78,"t":"2025-04-02T04:00:00Z","v":36603040,"vw":201.291469},{"c":189.65,"h":195.0599,"l":189.2,"n":359662,"o":193.11,"t":"2025-04-03T04:00:00Z","v":60551102,"vw":191.270454},{"c":181.19,"h":184.05,"l":176.67,"n":648441,"o":182.61,"t":"2025-04-04T04:00:00Z","v":92611952,"vw":180.906725},{"c":179.55,"h":190.25,"l":171.73,"n":734180,"o":174.32,"t":"2025-04-07T04:00:00Z","v":96706222,"vw":179.503255},{"c":174.82,"h":185.92,"l":172.34,"n":525951,"o":185.69,"t":"2025-04-08T04:00:00Z","v":61078097,"vw":178.778878},{"c":189.68,"h":192.11,"l":171.74,"n":960175,"o":172.72,"t":"2025-04-09T04:00:00Z","v":123003292,"vw":182.770016},{"c":181.71,"h":185.48,"l":176.98,"n":566917,"o":184.52,"t":"2025-04-10T04:00:00Z","v":67503008,"vw":181.532351},{"c":184.36,"h":184.85,"l":178.58,"n":393824,"o":181.14,"t":"2025-04-11T04:00:00Z","v":44954386,"vw":181.954596},{"c":186.53,"h":187.97,"l":183.05,"n":284892,"o":187.81,"t":"2025-04-14T04:00:00Z","v":35214609,"vw":185.851529},{"c":186.76,"h":189.05,"l":185.84,"n":228351,"o":186.34,"t":"2025-04-15T04:00:00Z","v":30715458,"vw":187.112859},{"c":184.97,"h":186.73,"l":182.56,"n":234513,"o":185.7,"t":"2025-04-16T04:00:00Z","v":35063316,"vw":184.747573},{"c":186.48,"h":187.43,"l":184.46,"n":251973,"o":184.99,"t":"2025-04-17T04:00:00Z","v":42358994,"vw":186.118322},{"c":182.74,"h":185.29,"l":180.765,"n":189625,"o":185,"t":"2025-04-21T04:00:00Z","v":26018999,"vw":182.546729},{"c":187.47,"h":188.1,"l":184.55,"n":234382,"o":185.15,"t":"2025-04-22T04:00:00Z","v":34476891,"vw":186.622284},{"c":190.25,"h":195.51,"l":189.84,"n":297491,"o":192.92,"t":"2025-04-23T04:00:00Z","v":44866133,"vw":192.390505},{"c":194.06,"h":194.37,"l":189.89,"n":169723,"o":190.76,"t":"2025-04-24T04:00:00Z","v":29820132,"vw":192.849728},{"c":194.12,"h":194.26,"l":191.55,"n":188711,"o":192.72,"t":"2025-04-25T04:00:00Z","v":25028968,"vw":193.150034},{"c":194.94,"h":196.15,"l":192.53,"n":148153,"o":194.5,"t":"2025-04-28T04:00:00Z","v":22482254,"vw":194.387947},{"c":196.09,"h":196.86,"l":193.01,"n":139318,"o":194.47,"t":"2025-04-29T04:00:00Z","v":20118155,"vw":195.383067},{"c":194.86,"h":195.48,"l":190.721,"n":180404,"o":193.14,"t":"2025-04-30T04:00:00Z","v":29046138,"vw":193.550761},{"c":196.07,"h":197.67,"l":193.74,"n":217719,"o":195.71,"t":"2025-05-01T04:00:00Z","v":33169717,"vw":196.263056},{"c":200.48,"h":201.21,"l":198.18,"n":190324,"o":198.33,"t":"2025-05-02T04:00:00Z","v":30201787,"vw":200.242631},{"c":198.94,"h":200.5,"l":198.08,"n":132602,"o":198.57,"t":"2025-05-05T04:00:00Z","v":20834208,"vw":199.487007},{"c":196.77,"h":198.59,"l":195.64,"n":146956,"o":196.59,"t":"2025-05-06T04:00:00Z","v":24642149,"vw":197.1747},{"c":197.42,"h":198.56,"l":196.04,"n":157736,"o":198.1,"t":"2025-05-07T04:00:00Z","v":24027152,"vw":197.447944},{"c":201.18,"h":202.735,"l":198.26,"n":205019,"o":199.77,"t":"2025-05-08T04:00:00Z","v":32646309,"vw":201.047593},{"c":200.81,"h":202.28,"l":199.96,"n":117862,"o":201.54,"t":"2025-05-09T04:00:00Z","v":17203045,"vw":200.984561},{"c":207.87,"h":209.73,"l":205.82,"n":240275,"o":208.84,"t":"2025-05-12T04:00:00Z","v":38207233,"vw":207.870955},{"c":208.63,"h":209.61,"l":207.96,"n":208076,"o":208.93,"t":"2025-05-13T04:00:00Z","v":28295839,"vw":208.926886},{"c":206.78,"h":208.54,"l":206.53,"n":201085,"o":208.04,"t":"2025-05-14T04:00:00Z","v":26316119,"vw":207.359293},{"c":208.13,"h":208.19,"l":205.39,"n":188443,"o":206.58,"t":"2025-05-15T04:00:00Z","v":21563654,"vw":207.166773},{"c":209.85,"h":210.13,"l":207.78,"n":200889,"o":208.42,"t":"2025-05-16T04:00:00Z","v":28906392,"vw":209.061193},{"c":208.97,"h":209.09,"l":206.26,"n":179988,"o":206.8,"t":"2025-05-19T04:00:00Z","v":25859569,"vw":208.116903},{"c":209.08,"h":209.755,"l":207.96,"n":167022,"o":208.66,"t":"2025-05-20T04:00:00Z","v":22053136,"vw":208.900181},{"c":203.21,"h":207.61,"l":202.84,"n":295378,"o":206.63,"t":"2025-05-21T04:00:00Z","v":36704354,"vw":205.039522},{"c":203.2,"h":204.37,"l":201.53,"n":256531,"o":202.29,"t":"2025-05-22T04:00:00Z","v":31831347,"vw":203.119038},{"c":202.56,"h":203.255,"l":199.65,"n":237737,"o":199.78,"t":"2025-05-23T04:00:00Z","v":29114602,"vw":202.091599},{"c":207.7,"h":207.75,"l":204.16,"n":213266,"o":205.64,"t":"2025-05-27T04:00:00Z","v":31655884,"vw":206.557226},{"c":205.51,"h":208.03,"l":205.2,"n":183261,"o":207.71,"t":"2025-05-28T04:00:00Z","v":26046664,"vw":206.214071},{"c":206.12,"h":207.06,"l":204.47,"n":222980,"o":206.95,"t":"2025-05-29T04:00:00Z","v":32797660,"vw":205.742205},{"c":205.07,"h":206.245,"l":203.54,"n":249515,"o":205.14,"t":"2025-05-30T04:00:00Z","v":37768909,"vw":205.136844},{"c":205.71,"h":205.84,"l":202.67,"n":211765,"o":205.32,"t":"2025-06-02T04:00:00Z","v":30334304,"vw":204.947236},{"c":209.03,"h":209.605,"l":205.55,"n":227976,"o":206.46,"t":"2025-06-03T04:00:00Z","v":37702195,"vw":208.435069},{"c":208.44,"h":210.01,"l":208.14,"n":183295,"o":209.18,"t":"2025-06-04T04:00:00Z","v":27225338,"vw":208.859489},{"c":208.53,"h":209.83,"l":207,"n":261521,"o":208.7,"t":"2025-06-05T04:00:00Z","v":35778310,"vw":208.604008},{"c":211.9,"h":212.1284,"l":210.6,"n":228626,"o":211.5,"t":"2025-06-06T04:00:00Z","v":32144457,"vw":211.445058},{"c":213.36,"h":214.28,"l":212.55,"n":231346,"o":213.87,"t":"2025-06-09T04:00:00Z","v":33984448,"vw":213.366041},{"c":214.51,"h":215.43,"l":213.81,"n":210087,"o":214.46,"t":"2025-06-10T04:00:00Z","v":30182222,"vw":214.593962},{"c":213.63,"h":215.93,"l":213.3,"n":243810,"o":215.58,"t":"2025-06-11T04:00:00Z","v":31113379,"vw":214.633839},{"c":212.78,"h":213.265,"l":211.63,"n":190687,"o":212.17,"t":"2025-06-12T04:00:00Z","v":25366979,"vw":212.497881},{"c":208.89,"h":211.44,"l":208.22,"n":399519,"o":209.84,"t":"2025-06-13T04:00:00Z","v":60579985,"vw":209.655642},{"c":210.77,"h":211.95,"l":209.64,"n":227081,"o":210.48,"t":"2025-06-16T04:00:00Z","v":28974028,"vw":210.75676},{"c":208.55,"h":210.45,"l":208.37,"n":250609,"o":209.06,"t":"2025-06-17T04:00:00Z","v":32843165,"vw":209.278301},{"c":209.65,"h":211.39,"l":207.78,"n":231170,"o":208.44,"t":"2025-06-18T04:00:00Z","v":42850532,"vw":210.072837},{"c":209.21,"h":211.25,"l":208.46,"n":245893,"o":211.11,"t":"2025-06-20T04:00:00Z","v":36978134,"vw":209.627907},{"c":211.77,"h":211.78,"l":206.81,"n":259842,"o":208.48,"t":"2025-06-23T04:00:00Z","v":35516436,"vw":209.757632},{"c":214.47,"h":214.93,"l":212.36,"n":212415,"o":213.29,"t":"2025-06-24T04:00:00Z","v":31772547,"vw":214.102087},{"c":211.97,"h":214.73,"l":211.89,"n":182333,"o":214.655,"t":"2025-06-25T04:00:00Z","v":27725576,"vw":212.661145},{"c":215.41,"h":215.545,"l":212.7,"n":184159,"o":212.83,"t":"2025-06-26T04:00:00Z","v":26261197,"vw":214.188309},{"c":215.48,"h":217.405,"l":214.125,"n":283391,"o":216.05,"t":"2025-06-27T04:00:00Z","v":47717340,"vw":215.818979},{"c":215.79,"h":216.71,"l":215.39,"n":182670,"o":216.68,"t":"2025-06-30T04:00:00Z","v":25558000,"vw":216.03949},{"c":218.01,"h":220.525,"l":214.1499,"n":293344,"o":214.62,"t":"2025-07-01T04:00:00Z","v":43864836,"vw":217.80104},{"c":221.03,"h":221.095,"l":217.36,"n":280187,"o":218.37,"t":"2025-07-02T04:00:00Z","v":35735202,"vw":219.594894},{"c":223.08,"h":223.33,"l":221.77,"n":167478,"o":222.01,"t":"2025-07-03T04:00:00Z","v":23514043,"vw":222.790401},{"c":219.73,"h":222.82,"l":218.41,"n":285317,"o":221.57,"t":"2025-07-07T04:00:00Z","v":41551196,"vw":220.487972},{"c":221.25,"h":222.29,"l":220.33,"n":216284,"o":220.58,"t":"2025-07-08T04:00:00Z","v":36339315,"vw":221.344319},{"c":223.65,"h":223.69,"l":221.115,"n":224758,"o":222.57,"t":"2025-07-09T04:00:00Z","v":32425152,"vw":222.536189},{"c":224.8,"h":226.05,"l":222.86,"n":208348,"o":223.39,"t":"2025-07-10T04:00:00Z","v":33865385,"vw":224.805692},{"c":221.7,"h":223.54,"l":221.5727,"n":213505,"o":223.17,"t":"2025-07-11T04:00:00Z","v":31579641,"vw":222.360778},{"c":223.19,"h":223.335,"l":221.06,"n":181951,"o":221.37,"t":"2025-07-14T04:00:00Z","v":24632248,"vw":222.443136},{"c":218.82,"h":224.23,"l":218.79,"n":322014,"o":224.07,"t":"2025-07-15T04:00:00Z","v":44215375,"vw":220.854574},{"c":221.02,"h":221.365,"l":216.91,"n":314329,"o":220.22,"t":"2025-07-16T04:00:00Z","v":48193694,"vw":219.60376},{"c":223.92,"h":224.2,"l":220.71,"n":231197,"o":221.08,"t":"2025-07-17T04:00:00Z","v":43547016,"vw":223.329531},{"c":222.33,"h":225.36,"l":221.98,"n":257733,"o":225.29,"t":"2025-07-18T04:00:00Z","v":49009530,"vw":222.936461},{"c":221.43,"h":224.41,"l":221.25,"n":215578,"o":223.54,"t":"2025-07-21T04:00:00Z","v":28191417,"vw":222.934769},{"c":223.27,"h":223.81,"l":220.66,"n":217865,"o":221.62,"t":"2025-07-22T04:00:00Z","v":30953878,"vw":222.587737},{"c":226.68,"h":226.71,"l":224.065,"n":280662,"o":224.82,"t":"2025-07-23T04:00:00Z","v":39082561,"vw":225.518477},{"c":223.55,"h":225.8499,"l":223.48,"n":220114,"o":225.515,"t":"2025-07-24T04:00:00Z","v":29446650,"vw":224.588243},{"c":224.38,"h":224.595,"l":222.54,"n":196588,"o":224.42,"t":"2025-07-25T04:00:00Z","v":24555538,"vw":223.625212},{"c":224.12,"h":225.44,"l":223.43,"n":200838,"o":225.32,"t":"2025-07-28T04:00:00Z","v":24934940,"vw":224.205753},{"c":222.69,"h":225.69,"l":222.055,"n":227129,"o":225.61,"t":"2025-07-29T04:00:00Z","v":28685904,"vw":223.368912},{"c":221.56,"h":224.931,"l":220.12,"n":365904,"o":223.66,"t":"2025-07-30T04:00:00Z","v":48921556,"vw":222.589863},{"c":219.39,"h":222.02,"l":218.88,"n":316767,"o":220.455,"t":"2025-07-31T04:00:00Z","v":42913929,"vw":220.265741},{"c":214.92,"h":216.56,"l":212.34,"n":452861,"o":216.22,"t":"2025-08-01T04:00:00Z","v":63854124,"vw":214.767491},{"c":219.73,"h":219.74,"l":216.08,"n":229763,"o":216.55,"t":"2025-08-04T04:00:00Z","v":34989623,"vw":218.159327},{"c":220.85,"h":221.26,"l":218.235,"n":243901,"o":220.56,"t":"2025-08-05T04:00:00Z","v":31337056,"vw":220.188462},{"c":220.56,"h":220.99,"l":219.38,"n":181303,"o":220.95,"t":"2025-08-06T04:00:00Z","v":23142100,"vw":220.347871},{"c":219.84,"h":222.84,"l":218.505,"n":251367,"o":222.76,"t":"2025-08-07T04:00:00Z","v":37088008,"vw":219.845657},{"c":220.32,"h":221.57,"l":219.74,"n":195253,"o":221.07,"t":"2025-08-08T04:00:00Z","v":28318098,"vw":220.591597},{"c":220.27,"h":221.68,"l":219.81,"n":180647,"o":220.77,"t":"2025-08-11T04:00:00Z","v":25212844,"vw":220.439141},{"c":226.81,"h":226.975,"l":221.15,"n":324918,"o":221.85,"t":"2025-08-12T04:00:00Z","v":43991900,"vw":224.5492},{"c":231.22,"h":231.46,"l":227.83,"n":290582,"o":228.26,"t":"2025-08-13T04:00:00Z","v":41705784,"vw":229.646674},{"c":228.24,"h":228.8,"l":226.17,"n":302733,"o":228.44,"t":"2025-08-14T04:00:00Z","v":55945507,"vw":227.720144},{"c":227.13,"h":228.78,"l":226.035,"n":219884,"o":228.64,"t":"2025-08-15T04:00:00Z","v":33571448,"vw":227.17347},{"c":227.96,"h":228.46,"l":226.94,"n":163092,"o":227.21,"t":"2025-08-18T04:00:00Z","v":20144107,"vw":227.838662},{"c":226.21,"h":228.98,"l":225.685,"n":198525,"o":228.02,"t":"2025-08-19T04:00:00Z","v":25000687,"vw":226.93917},{"c":225.41,"h":226.375,"l":223.69,"n":237178,"o":225.93,"t":"2025-08-20T04:00:00Z","v":29229749,"vw":224.944862},{"c":225.97,"h":226.32,"l":223.78,"n":209325,"o":224.41,"t":"2025-08-21T04:00:00Z","v":24539360,"vw":225.388557},{"c":234.83,"h":235.42,"l":227.18,"n":450097,"o":227.37,"t":"2025-08-22T04:00:00Z","v":58205537,"vw":233.623839},{"c":232.36,"h":234.3,"l":232.36,"n":232247,"o":234.14,"t":"2025-08-25T04:00:00Z","v":28453657,"vw":233.424634},{"c":234.28,"h":234.87,"l":232.59,"n":209853,"o":232.83,"t":"2025-08-26T04:00:00Z","v":25121535,"vw":234.134287},{"c":235.94,"h":236.12,"l":233.555,"n":211574,"o":233.74,"t":"2025-08-27T04:00:00Z","v":25395394,"vw":235.514604},{"c":236.22,"h":236.97,"l":235.345,"n":205413,"o":236.96,"t":"2025-08-28T04:00:00Z","v":25011198,"vw":236.082798},{"c":235.17,"h":237.02,"l":234.37,"n":217587,"o":236.74,"t":"2025-08-29T04:00:00Z","v":29245588,"vw":235.118396},{"c":233.9,"h":234.4,"l":231.47,"n":241633,"o":231.99,"t":"2025-09-02T04:00:00Z","v":33108624,"vw":233.015267},{"c":233.67,"h":235.26,"l":232.46,"n":268681,"o":233.27,"t":"2025-09-03T04:00:00Z","v":33252351,"vw":233.553576},{"c":236.59,"h":236.6665,"l":233.58,"n":219109,"o":234.23,"t":"2025-09-04T04:00:00Z","v":30323833,"vw":235.084849},{"c":237.77,"h":239.68,"l":234.95,"n":333343,"o":237.72,"t":"2025-09-05T04:00:00Z","v":47527800,"vw":237.146417},{"c":238.25,"h":238.56,"l":236.39,"n":220799,"o":238.51,"t":"2025-09-08T04:00:00Z","v":31487732,"vw":237.6009},{"c":236.85,"h":237.96,"l":235.42,"n":276298,"o":237.9,"t":"2025-09-09T04:00:00Z","v":35395784,"vw":236.697594},{"c":236.43,"h":238.27,"l":235.46,"n":273209,"o":237.305,"t":"2025-09-10T04:00:00Z","v":33910156,"vw":236.839153},{"c":240.8,"h":240.9295,"l":236.24,"n":298465,"o":236.85,"t":"2025-09-11T04:00:00Z","v":43598150,"vw":239.584981},{"c":238.34,"h":240.32,"l":238.195,"n":284032,"o":240.2,"t":"2025-09-12T04:00:00Z","v":46097640,"vw":239.068653},{"c":239.35,"h":240.04,"l":238.55,"n":254924,"o":239.23,"t":"2025-09-15T04:00:00Z","v":33014031,"vw":239.314289},{"c":238.28,"h":238.93,"l":236.76,"n":277002,"o":238.45,"t":"2025-09-16T04:00:00Z","v":37059322,"vw":237.767509},{"c":238.89,"h":244.28,"l":237.02,"n":633858,"o":238.82,"t":"2025-09-17T04:00:00Z","v":79955604,"vw":240.341229},{"c":244.84,"h":245.15,"l":240.13,"n":391558,"o":240.8,"t":"2025-09-18T04:00:00Z","v":49167670,"vw":243.439543},{"c":242.98,"h":245.57,"l":242.51,"n":333284,"o":245.57,"t":"2025-09-19T04:00:00Z","v":56092037,"vw":243.484872},{"c":244.39,"h":244.785,"l":241.11,"n":258633,"o":242.24,"t":"2025-09-22T04:00:00Z","v":53572930,"vw":243.327086},{"c":243.84,"h":247.175,"l":243.44,"n":329539,"o":245.01,"t":"2025-09-23T04:00:00Z","v":41854513,"vw":245.19978},{"c":241.6,"h":244.61,"l":241.555,"n":243439,"o":243.9,"t":"2025-09-24T04:00:00Z","v":36002182,"vw":242.700456},{"c":239.29,"h":239.99,"l":237.55,"n":323788,"o":238.98,"t":"2025-09-25T04:00:00Z","v":37209480,"vw":239.006833},{"c":241.34,"h":241.68,"l":239.3344,"n":253725,"o":239.62,"t":"2025-09-26T04:00:00Z","v":28942766,"vw":240.678073},{"c":241.62,"h":242.93,"l":240.81,"n":229365,"o":242.84,"t":"2025-09-29T04:00:00Z","v":26391483,"vw":241.533339},{"c":241.96,"h":242.125,"l":239.4,"n":281780,"o":241.11,"t":"2025-09-30T04:00:00Z","v":33447721,"vw":240.665075},{"c":242.49,"h":243.04,"l":240.55,"n":245470,"o":240.57,"t":"2025-10-01T04:00:00Z","v":28519998,"vw":241.892293},{"c":244.02,"h":244.09,"l":241.47,"n":257849,"o":243,"t":"2025-10-02T04:00:00Z","v":28687401,"vw":242.999948},{"c":245.83,"h":248.09,"l":245.03,"n":317222,"o":245.35,"t":"2025-10-03T04:00:00Z","v":34579610,"vw":246.551672},{"c":246.81,"h":248.475,"l":246.065,"n":284695,"o":247.73,"t":"2025-10-06T04:00:00Z","v":31507374,"vw":247.391414},{"c":244.16,"h":247.64,"l":243.19,"n":299571,"o":247.36,"t":"2025-10-07T04:00:00Z","v":31766601,"vw":244.645446},{"c":246.72,"h":246.955,"l":243.8,"n":228469,"o":245.28,"t":"2025-10-08T04:00:00Z","v":25824957,"vw":245.919778},{"c":245.13,"h":247.25,"l":244.01,"n":265657,"o":246.31,"t":"2025-10-09T04:00:00Z","v":26243148,"vw":245.268634},{"c":237.79,"h":246.885,"l":237.56,"n":686285,"o":245.75,"t":"2025-10-10T04:00:00Z","v":70569415,"vw":241.311448},{"c":244.41,"h":244.63,"l":241.4001,"n":415778,"o":241.83,"t":"2025-10-13T04:00:00Z","v":36298626,"vw":243.339292},{"c":247.9,"h":249.6,"l":240.36,"n":528133,"o":241.23,"t":"2025-10-14T04:00:00Z","v":45320805,"vw":246.011155},{"c":250.33,"h":252.77,"l":247.06,"n":492217,"o":250.36,"t":"2025-10-15T04:00:00Z","v":45369046,"vw":250.101018},{"c":245.06,"h":251.26,"l":244,"n":627820,"o":250.97,"t":"2025-10-16T04:00:00Z","v":52740394,"vw":246.986622},{"c":243.41,"h":245.16,"l":241.47,"n":598421,"o":243.32,"t":"2025-10-17T04:00:00Z","v":55379514,"vw":243.258178},{"c":248.16,"h":248.33,"l":246.14,"n":295655,"o":246.62,"t":"2025-10-20T04:00:00Z","v":32545025,"vw":247.511648},{"c":246.99,"h":248.365,"l":245.505,"n":246234,"o":247.43,"t":"2025-10-21T04:00:00Z","v":26336698,"vw":247.148129},{"c":243.34,"h":246.86,"l":240.765,"n":464064,"o":246.03,"t":"2025-10-22T04:00:00Z","v":46578446,"vw":243.261411},{"c":246.42,"h":247.12,"l":243.68,"n":266412,"o":244.29,"t":"2025-10-23T04:00:00Z","v":28591002,"vw":245.744673},{"c":249.43,"h":251.11,"l":248.97,"n":229741,"o":249.8,"t":"2025-10-24T04:00:00Z","v":26627005,"vw":249.985341},{"c":250.3,"h":252.21,"l":249.5,"n":260392,"o":251.78,"t":"2025-10-27T04:00:00Z","v":31798148,"vw":250.44549},{"c":248.96,"h":250.9,"l":248.11,"n":243874,"o":249.55,"t":"2025-10-28T04:00:00Z","v":28075893,"vw":249.388092},{"c":246.84,"h":251.14,"l":244.69,"n":572870,"o":248.84,"t":"2025-10-29T04:00:00Z","v":55951795,"vw":248.138216},{"c":244.85,"h":248.14,"l":244.63,"n":398257,"o":245.27,"t":"2025-10-30T04:00:00Z","v":44538747,"vw":246.28752},{"c":246.23,"h":246.79,"l":243.69,"n":335276,"o":244.99,"t":"2025-10-31T04:00:00Z","v":37214671,"vw":245.470365},{"c":245.44,"h":246.26,"l":242.485,"n":272611,"o":246.17,"t":"2025-11-03T05:00:00Z","v":28887904,"vw":244.549909},{"c":241.2,"h":244.06,"l":240.995,"n":295420,"o":241.79,"t":"2025-11-04T05:00:00Z","v":34468704,"vw":242.274618},{"c":244.68,"h":245.7297,"l":241.64,"n":335698,"o":241.955,"t":"2025-11-05T05:00:00Z","v":38229168,"vw":244.02959},{"c":240.35,"h":244.785,"l":240,"n":376751,"o":244.26,"t":"2025-11-06T05:00:00Z","v":40601196,"vw":241.631463},{"c":241.61,"h":241.66,"l":236.2744,"n":493329,"o":238.41,"t":"2025-11-07T05:00:00Z","v":54978865,"vw":239.003498},{"c":244.03,"h":245.24,"l":242.25,"n":285871,"o":245.01,"t":"2025-11-10T05:00:00Z","v":31238018,"vw":244.048865},{"c":244.24,"h":244.74,"l":242.52,"n":224561,"o":243.37,"t":"2025-11-11T05:00:00Z","v":27357866,"vw":243.778018},{"c":243.64,"h":246.375,"l":243.33,"n":291316,"o":244.84,"t":"2025-11-12T05:00:00Z","v":34543226,"vw":244.515086},{"c":236.79,"h":242.68,"l":235.84,"n":502441,"o":241.84,"t":"2025-11-13T05:00:00Z","v":65709950,"vw":238.543797},{"c":237.48,"h":238.725,"l":233.27,"n":524459,"o":233.34,"t":"2025-11-14T05:00:00Z","v":58344442,"vw":236.966395},{"c":232.76,"h":237.84,"l":231.755,"n":411597,"o":236.46,"t":"2025-11-17T05:00:00Z","v":55765896,"vw":234.818623},{"c":233.47,"h":235.08,"l":230.955,"n":580815,"o":231.31,"t":"2025-11-18T05:00:00Z","v":63092497,"vw":233.141022},{"c":233.43,"h":236.37,"l":232.43,"n":467726,"o":233.8,"t":"2025-11-19T05:00:00Z","v":57280548,"vw":233.823501},{"c":229.11,"h":239.1,"l":228.9,"n":807981,"o":237.24,"t":"2025-11-20T05:00:00Z","v":95483018,"vw":233.154076},{"c":235.6,"h":237.11,"l":229.58,"n":744371,"o":229.96,"t":"2025-11-21T05:00:00Z","v":99504106,"vw":233.847728},{"c":239.9,"h":240.385,"l":235.48,"n":344682,"o":235.96,"t":"2025-11-24T05:00:00Z","v":36135317,"vw":238.717108},{"c":245.13,"h":245.55,"l":240.04,"n":397431,"o":240.74,"t":"2025-11-25T05:00:00Z","v":46160790,"vw":243.618959},{"c":247.3,"h":248.825,"l":244.77,"n":335290,"o":245.05,"t":"2025-11-26T05:00:00Z","v":34636590,"vw":247.056026},{"c":248.75,"h":248.81,"l":247.07,"n":189985,"o":248.01,"t":"2025-11-28T05:00:00Z","v":18911812,"vw":248.205317},{"c":245.62,"h":247.685,"l":245.335,"n":335055,"o":245.57,"t":"2025-12-01T05:00:00Z","v":36919964,"vw":246.380404},{"c":245.17,"h":247.37,"l":245.12,"n":270739,"o":247.37,"t":"2025-12-02T05:00:00Z","v":31918469,"vw":246.166427},{"c":249.63,"h":249.835,"l":245.48,"n":304973,"o":245.97,"t":"2025-12-03T05:00:00Z","v":32846272,"vw":248.172877},{"c":251.82,"h":252.66,"l":248.54,"n":339366,"o":248.97,"t":"2025-12-04T05:00:00Z","v":40245796,"vw":251.227928},{"c":250.77,"h":252.66,"l":250.275,"n":277866,"o":251.485,"t":"2025-12-05T05:00:00Z","v":36956621,"vw":251.233359},{"c":250.87,"h":252.77,"l":250.18,"n":267134,"o":252.7,"t":"2025-12-08T05:00:00Z","v":29100029,"vw":251.258476},{"c":251.39,"h":252.95,"l":250.1,"n":238682,"o":250.25,"t":"2025-12-09T05:00:00Z","v":30170111,"vw":251.803769},{"c":254.81,"h":256.565,"l":250.54,"n":460645,"o":250.9,"t":"2025-12-10T05:00:00Z","v":51105179,"vw":253.532206},{"c":257.8,"h":258.01,"l":254.32,"n":403672,"o":254.64,"t":"2025-12-11T05:00:00Z","v":41345164,"vw":256.748886},{"c":253.85,"h":258.2,"l":253.44,"n":516094,"o":257.95,"t":"2025-12-12T05:00:00Z","v":57657743,"vw":255.144315},{"c":251.93,"h":255.685,"l":251.74,"n":426442,"o":255.545,"t":"2025-12-15T05:00:00Z","v":43120086,"vw":252.747764},{"c":249.9,"h":252.16,"l":248.47,"n":459240,"o":250.34,"t":"2025-12-16T05:00:00Z","v":43115263,"vw":250.061229},{"c":247.24,"h":252.16,"l":246.695,"n":378587,"o":250.37,"t":"2025-12-17T05:00:00Z","v":38132440,"vw":248.824874},{"c":248.71,"h":251.355,"l":248.21,"n":389553,"o":250.18,"t":"2025-12-18T05:00:00Z","v":39067968,"vw":249.646582},{"c":250.79,"h":251.3999,"l":249.06,"n":269950,"o":249.28,"t":"2025-12-19T05:00:00Z","v":43610403,"vw":250.653176},{"c":253.58,"h":255.115,"l":252.2,"n":282320,"o":252.28,"t":"2025-12-22T05:00:00Z","v":40497273,"vw":253.901004},{"c":252.08,"h":253.22,"l":251.46,"n":198666,"o":252.42,"t":"2025-12-23T05:00:00Z","v":24973497,"vw":252.30111},{"c":252.71,"h":252.86,"l":251.12,"n":98783,"o":251.97,"t":"2025-12-24T05:00:00Z","v":12102974,"vw":252.197015},{"c":251.42,"h":252.75,"l":250.395,"n":144095,"o":252.58,"t":"2025-12-26T05:00:00Z","v":17429945,"vw":251.172119},{"c":249.88,"h":251.5,"l":249.35,"n":207469,"o":250.26,"t":"2025-12-29T05:00:00Z","v":25218779,"vw":249.896057},{"c":248.03,"h":250.15,"l":247.95,"n":188968,"o":249.97,"t":"2025-12-30T05:00:00Z","v":22123639,"vw":248.965355},{"c":246.16,"h":248.28,"l":246.01,"n":232477,"o":248.18,"t":"2025-12-31T05:00:00Z","v":35351972,"vw":246.818635},{"c":248.78,"h":249.09,"l":245.86,"n":351323,"o":247.63,"t":"2026-01-02T05:00:00Z","v":40007650,"vw":247.637426},{"c":252.73,"h":253.55,"l":249.57,"n":348467,"o":249.79,"t":"2026-01-05T05:00:00Z","v":37368798,"vw":252.152488},{"c":256.08,"h":256.25,"l":251.52,"n":331214,"o":252.24,"t":"2026-01-06T05:00:00Z","v":40677781,"vw":253.901827},{"c":255.48,"h":256.795,"l":253.97,"n":312652,"o":256.4,"t":"2026-01-07T05:00:00Z","v":33052026,"vw":255.268757},{"c":258.27,"h":258.93,"l":254.36,"n":358380,"o":254.7,"t":"2026-01-08T05:00:00Z","v":37957029,"vw":257.572857},{"c":260.23,"h":261.56,"l":258.09,"n":361920,"o":259.58,"t":"2026-01-09T05:00:00Z","v":36301546,"vw":260.235072},{"c":261.5,"h":261.66,"l":258.24,"n":267058,"o":259.28,"t":"2026-01-12T05:00:00Z","v":28423355,"vw":260.333284},{"c":261.35,"h":262.885,"l":260.46,"n":321500,"o":262.405,"t":"2026-01-13T05:00:00Z","v":33882364,"vw":261.567997},{"c":263.19,"h":263.46,"l":260.19,"n":361326,"o":261.13,"t":"2026-01-14T05:00:00Z","v":37164298,"vw":261.754283},{"c":265.51,"h":267.045,"l":263.73,"n":358367,"o":264.06,"t":"2026-01-15T05:00:00Z","v":33465208,"vw":265.830876},{"c":265.76,"h":267.215,"l":264.71,"n":307246,"o":265.865,"t":"2026-01-16T05:00:00Z","v":33844875,"vw":266.06257},{"c":262.58,"h":265.0799,"l":261.06,"n":522139,"o":261.14,"t":"2026-01-20T05:00:00Z","v":47911489,"vw":263.099698},{"c":267.79,"h":268.59,"l":262.92,"n":629221,"o":264.64,"t":"2026-01-21T05:00:00Z","v":59952798,"vw":265.963021},{"c":269.79,"h":271.595,"l":269.42,"n":389555,"o":269.83,"t":"2026-01-22T05:00:00Z","v":35110779,"vw":270.45229},{"c":264.81,"h":269.05,"l":264.46,"n":411514,"o":269.04,"t":"2026-01-23T05:00:00Z","v":42636691,"vw":266.037056},{"c":263.98,"h":266.69,"l":263.49,"n":349875,"o":265.07,"t":"2026-01-26T05:00:00Z","v":32119332,"vw":264.616499},{"c":264.73,"h":264.86,"l":262.66,"n":294344,"o":264.05,"t":"2026-01-27T05:00:00Z","v":26975518,"vw":263.915953},{"c":263.3,"h":266.675,"l":262.56,"n":390985,"o":265.98,"t":"2026-01-28T05:00:00Z","v":37139119,"vw":263.958248},{"c":263.37,"h":265.06,"l":259.41,"n":500739,"o":264.07,"t":"2026-01-29T05:00:00Z","v":43922928,"vw":262.232459},{"c":259.65,"h":262.98,"l":257.94,"n":616601,"o":261.07,"t":"2026-01-30T05:00:00Z","v":59164154,"vw":259.916875},{"c":262.18,"h":263.77,"l":258.35,"n":436866,"o":258.48,"t":"2026-02-02T05:00:00Z","v":42896193,"vw":262.239587},{"c":262.78,"h":265.0599,"l":258.551,"n":565638,"o":263.06,"t":"2026-02-03T05:00:00Z","v":54588013,"vw":261.77975},{"c":260.52,"h":264.65,"l":257.14,"n":600425,"o":264.16,"t":"2026-02-04T05:00:00Z","v":48826545,"vw":260.478863},{"c":255.83,"h":261.62,"l":255.05,"n":596397,"o":258.5,"t":"2026-02-05T05:00:00Z","v":48279639,"vw":257.662417},{"c":265.02,"h":265.72,"l":259.58,"n":432161,"o":259.74,"t":"2026-02-06T05:00:00Z","v":43354860,"vw":263.471716},{"c":266.88,"h":267.67,"l":263.34,"n":341493,"o":264.84,"t":"2026-02-09T05:00:00Z","v":29064849,"vw":266.249088},{"c":266.16,"h":268.52,"l":265.88,"n":279386,"o":267.23,"t":"2026-02-10T05:00:00Z","v":24661655,"vw":267.131153},{"c":264.95,"h":268.96,"l":262.1,"n":535181,"o":268.47,"t":"2026-02-11T05:00:00Z","v":41829428,"vw":264.492711},{"c":259.54,"h":267.46,"l":258.39,"n":540588,"o":267.02,"t":"2026-02-12T05:00:00Z","v":47628169,"vw":261.207515},{"c":262.96,"h":265.17,"l":258.51,"n":573972,"o":260.6,"t":"2026-02-13T05:00:00Z","v":45360322,"vw":262.898081},{"c":263.04,"h":264.36,"l":259.06,"n":429627,"o":262.375,"t":"2026-02-17T05:00:00Z","v":33734782,"vw":262.289175},{"c":263.99,"h":266.91,"l":261.85,"n":397759,"o":263.03,"t":"2026-02-18T05:00:00Z","v":36034689,"vw":264.844872},{"c":264.6,"h":264.64,"l":261.075,"n":408015,"o":262.57,"t":"2026-02-19T05:00:00Z","v":31005952,"vw":263.124373},{"c":264.61,"h":267.33,"l":262.14,"n":511144,"o":262.85,"t":"2026-02-20T05:00:00Z","v":47126576,"vw":264.267372},{"c":260.49,"h":264.37,"l":258.1,"n":454648,"o":263.4,"t":"2026-02-23T05:00:00Z","v":44003416,"vw":260.174407},{"c":263.33,"h":264.14,"l":259.86,"n":387490,"o":260.4,"t":"2026-02-24T05:00:00Z","v":34885958,"vw":262.818508},{"c":264.58,"h":265.2814,"l":262.43,"n":250155,"o":265.25,"t":"2026-02-25T05:00:00Z","v":26014462,"vw":264.087078},{"c":265.99,"h":266.235,"l":262.12,"n":455890,"o":265.01,"t":"2026-02-26T05:00:00Z","v":41208066,"vw":264.357716},{"c":261.41,"h":262.76,"l":259.77,"n":455239,"o":262.095,"t":"2026-02-27T05:00:00Z","v":40633592,"vw":260.951925},{"c":263.81,"h":264.28,"l":257.79,"n":599200,"o":257.81,"t":"2026-03-02T05:00:00Z","v":53497901,"vw":262.071017},{"c":259.24,"h":261.12,"l":253.31,"n":736176,"o":256.8,"t":"2026-03-03T05:00:00Z","v":59539341,"vw":257.356273},{"c":261.76,"h":262.96,"l":258.82,"n":449446,"o":261.2,"t":"2026-03-04T05:00:00Z","v":37981334,"vw":261.593227},{"c":256.76,"h":260.755,"l":254.16,"n":655138,"o":258.99,"t":"2026-03-05T05:00:00Z","v":60417179,"vw":256.806991},{"c":250.89,"h":253.2999,"l":249.94,"n":782377,"o":251.49,"t":"2026-03-06T05:00:00Z","v":64191140,"vw":251.365286},{"c":253.62,"h":254.65,"l":244.39,"n":791533,"o":247.59,"t":"2026-03-09T04:00:00Z","v":65372057,"vw":249.309225},{"c":253.36,"h":257.65,"l":252.4,"n":635262,"o":252.96,"t":"2026-03-10T04:00:00Z","v":55880949,"vw":254.728381},{"c":252.85,"h":254.38,"l":250.58,"n":503302,"o":252.34,"t":"2026-03-11T04:00:00Z","v":50419775,"vw":252.16486},{"c":247.41,"h":249.805,"l":246.575,"n":651526,"o":248.94,"t":"2026-03-12T04:00:00Z","v":61804844,"vw":248.222776},{"c":246.59,"h":250.61,"l":245.535,"n":501817,"o":249.26,"t":"2026-03-13T04:00:00Z","v":53935251,"vw":247.189849},{"c":248.92,"h":251.465,"l":248.31,"n":456458,"o":249.76,"t":"2026-03-16T04:00:00Z","v":48757916,"vw":249.788179},{"c":250.05,"h":251.71,"l":248.96,"n":384443,"o":249.87,"t":"2026-03-17T04:00:00Z","v":40644360,"vw":250.314502},{"c":246.02,"h":249.23,"l":245.88,"n":463540,"o":248.41,"t":"2026-03-18T04:00:00Z","v":43194548,"vw":247.684134},{"c":247.63,"h":250.085,"l":242.52,"n":681785,"o":243.03,"t":"2026-03-19T04:00:00Z","v":59221389,"vw":246.111914},{"c":242.22,"h":247.5,"l":240.33,"n":692425,"o":246.97,"t":"2026-03-20T04:00:00Z","v":76752374,"vw":243.383584},{"c":247.45,"h":251.36,"l":246.11,"n":827252,"o":247.17,"t":"2026-03-23T04:00:00Z","v":78748856,"vw":248.670693},{"c":248.78,"h":250.16,"l":244.6,"n":505489,"o":245.51,"t":"2026-03-24T04:00:00Z","v":45213561,"vw":247.902377},{"c":251.82,"h":253.07,"l":249.52,"n":549047,"o":251.74,"t":"2026-03-25T04:00:00Z","v":45673590,"vw":251.656397},{"c":247.44,"h":251.86,"l":247.16,"n":510680,"o":248.89,"t":"2026-03-26T04:00:00Z","v":46831996,"vw":249.236877},{"c":243.1,"h":246.74,"l":242.41,"n":578003,"o":246.01,"t":"2026-03-27T04:00:00Z","v":48116582,"vw":244.319087},{"c":239.61,"h":245.37,"l":238.69,"n":544956,"o":245.35,"t":"2026-03-30T04:00:00Z","v":51292657,"vw":241.124552},{"c":248,"h":248.92,"l":242.24,"n":641944,"o":243.04,"t":"2026-03-31T04:00:00Z","v":58662755,"vw":245.874014},{"c":249.56,"h":252.44,"l":249.11,"n":528663,"o":249.92,"t":"2026-04-01T04:00:00Z","v":51297483,"vw":250.711386},{"c":251.29,"h":252.37,"l":244.87,"n":315846,"o":244.94,"t":"2026-04-02T04:00:00Z","v":30370722,"vw":249.206742},{"c":252.36,"h":253.05,"l":250.25,"n":204498,"o":250.99,"t":"2026-04-06T04:00:00Z","v":22153566,"vw":251.908089},{"c":252.91,"h":253.48,"l":249.52,"n":342546,"o":251.21,"t":"2026-04-07T04:00:00Z","v":34883377,"vw":251.473154},{"c":260.47,"h":262.27,"l":258.41,"n":340681,"o":261.52,"t":"2026-04-08T04:00:00Z","v":46682061,"vw":260.435795},{"c":261.96,"h":262.9,"l":258.78,"n":235230,"o":258.78,"t":"2026-04-09T04:00:00Z","v":26759941,"vw":261.183974},{"c":261.3,"h":262.75,"l":260.34,"n":177883,"o":262.4,"t":"2026-04-10T04:00:00Z","v":22367391,"vw":261.410954},{"c":265.07,"h":265.36,"l":260.02,"n":206988,"o":260.24,"t":"2026-04-13T04:00:00Z","v":23821775,"vw":263.027839},{"c":268.72,"h":269.42,"l":266.28,"n":203377,"o":267.09,"t":"2026-04-14T04:00:00Z","v":24272124,"vw":268.249501},{"c":269.39,"h":269.585,"l":267.59,"n":184338,"o":268.78,"t":"2026-04-15T04:00:00Z","v":21672236,"vw":268.773276},{"c":269.95,"h":270.35,"l":268.05,"n":198031,"o":269.45,"t":"2026-04-16T04:00:00Z","v":30849471,"vw":269.398569},{"c":275.78,"h":277.63,"l":273.115,"n":301152,"o":273.74,"t":"2026-04-17T04:00:00Z","v":46464981,"vw":275.672757},{"c":277.35,"h":277.665,"l":274.53,"n":199150,"o":274.65,"t":"2026-04-20T04:00:00Z","v":22995767,"vw":276.505724},{"c":274.51,"h":279.79,"l":273.76,"n":293817,"o":278.175,"t":"2026-04-21T04:00:00Z","v":32236971,"vw":276.195131},{"c":276.48,"h":278.01,"l":274.9,"n":183637,"o":277.59,"t":"2026-04-22T04:00:00Z","v":20275760,"vw":276.336817},{"c":275.52,"h":277.87,"l":271.95,"n":263435,"o":276.73,"t":"2026-04-23T04:00:00Z","v":32888204,"vw":275.351597},{"c":276.65,"h":278.13,"l":274.23,"n":188566,"o":276.67,"t":"2026-04-24T04:00:00Z","v":21570386,"vw":276.627825},{"c":277.14,"h":278.24,"l":276.25,"n":161657,"o":276.82,"t":"2026-04-27T04:00:00Z","v":23400973,"vw":277.042181},{"c":273.91,"h":276.97,"l":272.915,"n":190831,"o":276.05,"t":"2026-04-28T04:00:00Z","v":24141013,"vw":274.239557},{"c":272.08,"h":274.38,"l":270.36,"n":257593,"o":273.92,"t":"2026-04-29T04:00:00Z","v":29430539,"vw":271.955972},{"c":277.97,"h":278.22,"l":272.44,"n":241744,"o":273.13,"t":"2026-04-30T04:00:00Z","v":29222320,"vw":276.025619},{"c":279.28,"h":279.81,"l":276.57,"n":322262,"o":278.66,"t":"2026-05-01T04:00:00Z","v":28938373,"vw":278.618611},{"c":277.88,"h":280.79,"l":276.1,"n":309156,"o":278.7,"t":"2026-05-04T04:00:00Z","v":28613542,"vw":278.23672},{"c":282.56,"h":282.945,"l":280,"n":285507,"o":280.13,"t":"2026-05-05T04:00:00Z","v":24864865,"vw":281.747573},{"c":286.8,"h":287.045,"l":283.36,"n":259579,"o":285.36,"t":"2026-05-06T04:00:00Z","v":23332207,"vw":285.459029},{"c":282.26,"h":287.58,"l":281.15,"n":314209,"o":287.53,"t":"2026-05-07T04:00:00Z","v":28352281,"vw":283.354394},{"c":284.17,"h":284.97,"l":282.61,"n":239584,"o":284.035,"t":"2026-05-08T04:00:00Z","v":22475965,"vw":283.697741},{"c":285.33,"h":287.05,"l":284.59,"n":248685,"o":284.92,"t":"2026-05-11T04:00:00Z","v":20152461,"vw":285.936362},{"c":282.57,"h":284.06,"l":278.28,"n":330715,"o":284.04,"t":"2026-05-12T04:00:00Z","v":27406676,"vw":280.715559},{"c":282.67,"h":283.56,"l":279.93,"n":230386,"o":282.92,"t":"2026-05-13T04:00:00Z","v":20743782,"vw":281.980947},{"c":284.45,"h":285.655,"l":281.96,"n":215351,"o":283.84,"t":"2026-05-14T04:00:00Z","v":17430190,"vw":284.006191},{"c":277.6,"h":280.33,"l":277.24,"n":339605,"o":280.3,"t":"2026-05-15T04:00:00Z","v":35410070,"vw":278.330708},{"c":275.97,"h":279.08,"l":273.94,"n":344589,"o":278.74,"t":"2026-05-18T04:00:00Z","v":27245545,"vw":276.33656},{"c":273,"h":275.075,"l":270.63,"n":319321,"o":273.805,"t":"2026-05-19T04:00:00Z","v":30278681,"vw":272.722506},{"c":279.87,"h":280.09,"l":273.41,"n":365775,"o":274.91,"t":"2026-05-20T04:00:00Z","v":31563682,"vw":278.155221},{"c":282.49,"h":283.68,"l":277.15,"n":359536,"o":278.66,"t":"2026-05-21T04:00:00Z","v":31682002,"vw":280.984411},{"c":285.12,"h":286.61,"l":283.67,"n":286260,"o":284.1,"t":"2026-05-22T04:00:00Z","v":23851144,"vw":284.991043},{"c":290.51,"h":290.55,"l":287.74,"n":290420,"o":288.39,"t":"2026-05-26T04:00:00Z","v":24508794,"vw":289.675084},{"c":290.37,"h":291.72,"l":289.31,"n":286008,"o":291.16,"t":"2026-05-27T04:00:00Z","v":24521479,"vw":290.484474},{"c":292.03,"h":292.74,"l":287.98,"n":292635,"o":289.64,"t":"2026-05-28T04:00:00Z","v":23712206,"vw":290.893896},{"c":290.43,"h":291.41,"l":288.33,"n":318684,"o":291.38,"t":"2026-05-29T04:00:00Z","v":26962895,"vw":289.895689},{"c":288.98,"h":290.61,"l":286.27,"n":326556,"o":288.37,"t":"2026-06-01T04:00:00Z","v":23828283,"vw":288.417066},{"c":291.66,"h":291.865,"l":288.4,"n":225405,"o":288.46,"t":"2026-06-02T04:00:00Z","v":18380430,"vw":290.881382},{"c":287.67,"h":290.01,"l":286.78,"n":356452,"o":289.99,"t":"2026-06-03T04:00:00Z","v":29168947,"vw":287.971435},{"c":292.01,"h":292.875,"l":286.66,"n":282493,"o":287.56,"t":"2026-06-04T04:00:00Z","v":24309568,"vw":290.647184},{"c":281.65,"h":289.395,"l":280.15,"n":468201,"o":289.1,"t":"2026-06-05T04:00:00Z","v":35815116,"vw":284.298664},{"c":284.11,"h":286.84,"l":283.575,"n":349672,"o":285.51,"t":"2026-06-08T04:00:00Z","v":27279360,"vw":284.934873},{"c":285.02,"h":290.87,"l":277.62,"n":501183,"o":287.18,"t":"2026-06-09T04:00:00Z","v":41718298,"vw":284.076389},{"c":282.05,"h":289,"l":281.76,"n":480149,"o":284.59,"t":"2026-06-10T04:00:00Z","v":39286867,"vw":284.7684},{"c":290.41,"h":291.06,"l":284.07,"n":512305,"o":284.44,"t":"2026-06-11T04:00:00Z","v":41470458,"vw":287.495999},{"c":292.95,"h":295.72,"l":290.31,"n":373368,"o":291.63,"t":"2026-06-12T04:00:00Z","v":34604061,"vw":293.364773},{"c":294.64,"h":297.91,"l":293.92,"n":268271,"o":296.56,"t":"2026-06-15T04:00:00Z","v":23891272,"vw":295.598528},{"c":292.08,"h":296.8,"l":291.58,"n":260264,"o":295.5,"t":"2026-06-16T04:00:00Z","v":23809419,"vw":293.906128},{"c":289.88,"h":295.82,"l":288.93,"n":459785,"o":292.47,"t":"2026-06-17T04:00:00Z","v":39921977,"vw":292.657917},{"c":295.59,"h":295.97,"l":291.42,"n":285213,"o":294.55,"t":"2026-06-18T04:00:00Z","v":33056826,"vw":294.209452},{"c":298.18,"h":299.49,"l":296.16,"n":265163,"o":297.13,"t":"2026-06-22T04:00:00Z","v":22798880,"vw":298.057176},{"c":295.32,"h":297.75,"l":292.4,"n":303263,"o":293.26,"t":"2026-06-23T04:00:00Z","v":26823711,"vw":295.749047},{"c":296.69,"h":299.69,"l":294.69,"n":339144,"o":295.88,"t":"2026-06-24T04:00:00Z","v":28666809,"vw":297.080944},{"c":298.91,"h":301.5,"l":296.73,"n":318774,"o":299.52,"t":"2026-06-25T04:00:00Z","v":27668061,"vw":298.713303},{"c":299.83,"h":300.03,"l":295.73,"n":386226,"o":296.6,"t":"2026-06-26T04:00:00Z","v":39834574,"vw":298.143796},{"c":298.97,"h":299.16,"l":294.68,"n":305978,"o":298.11,"t":"2026-06-29T04:00:00Z","v":24836468,"vw":297.450262},{"c":300.45,"h":300.98,"l":297.44,"n":265919,"o":298.56,"t":"2026-06-30T04:00:00Z","v":23232170,"vw":299.878265},{"c":299.32,"h":302.72,"l":298.92,"n":236749,"o":299.93,"t":"2026-07-01T04:00:00Z","v":20609858,"vw":300.888476},{"c":297.58,"h":302.23,"l":294.98,"n":259851,"o":300.54,"t":"2026-07-02T04:00:00Z","v":21238508,"vw":297.716736},{"c":298.9,"h":300.41,"l":297.62,"n":238448,"o":297.75,"t":"2026-07-06T04:00:00Z","v":18583638,"vw":299.50903},{"c":296.19,"h":299.972,"l":295.18,"n":249996,"o":299.17,"t":"2026-07-07T04:00:00Z","v":18058989,"vw":296.768778},{"c":293.48,"h":295.1,"l":290.68,"n":288084,"o":294.03,"t":"2026-07-08T04:00:00Z","v":24080230,"vw":292.885656},{"c":297.24,"h":297.88,"l":294.9,"n":193376,"o":295.27,"t":"2026-07-09T04:00:00Z","v":16468328,"vw":296.853165},{"c":295.99,"h":298.21,"l":293.62,"n":190611,"o":297.69,"t":"2026-07-10T04:00:00Z","v":15890336,"vw":295.749822},{"c":293.48,"h":295.78,"l":292.6,"n":257059,"o":295.06,"t":"2026-07-13T04:00:00Z","v":19377429,"vw":293.739301},{"c":294.51,"h":296.065,"l":293.75,"n":205515,"o":295.49,"t":"2026-07-14T04:00:00Z","v":18328346,"vw":294.698846},{"c":295.77,"h":297.14,"l":294.15,"n":227889,"o":295.25,"t":"2026-07-15T04:00:00Z","v":18834234,"vw":295.593851},{"c":295.59,"h":297.81,"l":294.345,"n":248884,"o":294.65,"t":"2026-07-16T04:00:00Z","v":24082906,"vw":295.869801},{"c":294.04,"h":296.13,"l":291.64,"n":280806,"o":292.03,"t":"2026-07-17T04:00:00Z","v":28740244,"vw":294.124544},{"c":292.31,"h":295.99,"l":292.18,"n":194372,"o":295.01,"t":"2026-07-20T04:00:00Z","v":20547926,"vw":293.604132},{"c":296.54,"h":296.75,"l":292.68,"n":179595,"o":293.43,"t":"2026-07-21T04:00:00Z","v":18191697,"vw":295.316485},{"c":293.79,"h":296.44,"l":293.41,"n":210114,"o":295.7,"t":"2026-07-22T04:00:00Z","v":19117475,"vw":294.605211},{"c":292.09,"h":293.01,"l":290.17,"n":299119,"o":290.87,"t":"2026-07-23T04:00:00Z","v":27796692,"vw":291.566648},{"c":291.17,"h":293.97,"l":290.48,"n":226383,"o":293.41,"t":"2026-07-24T04:00:00Z","v":19769342,"vw":292.037383},{"c":292.91,"h":295.52,"l":291.1101,"n":232037,"o":293.98,"t":"2026-07-27T04:00:00Z","v":19447207,"vw":292.957255},{"c":293.37,"h":293.77,"l":290.375,"n":240932,"o":293.16,"t":"2026-07-28T04:00:00Z","v":20521395,"vw":292.654943},{"c":288.57,"h":293.665,"l":288.26,"n":367829,"o":292.49,"t":"2026-07-29T04:00:00Z","v":33281964,"vw":290.66258},{"c":292.59,"h":292.84,"l":288.96,"n":231992,"o":291.15,"t":"2026-07-30T04:00:00Z","v":22199325,"vw":291.0523},{"c":291.2,"h":293.95,"l":287.83,"n":334754,"o":293.56,"t":"2026-07-31T04:00:00Z","v":28340078,"vw":290.721128},{"c":296.22,"h":296.66,"l":292.4,"n":280916,"o":292.9,"t":"2026-08-03T04:00:00Z","v":23177862,"vw":295.383505},{"c":301.71,"h":302.39,"l":297.22,"n":257272,"o":297.59,"t":"2026-08-04T04:00:00Z","v":20747274,"vw":300.636704},{"c":299.77,"h":303.06,"l":299.75,"n":232729,"o":302.43,"t":"2026-08-05T04:00:00Z","v":17778293,"vw":301.115028},{"c":298.25,"h":301.38,"l":297.95,"n":202774,"o":299.6,"t":"2026-08-06T04:00:00Z","v":16292306,"vw":299.349253},{"c":301.56,"h":302.03,"l":299.795,"n":216718,"o":300.46,"t":"2026-08-07T04:00:00Z","v":18417894,"vw":301.078184},{"c":299.98,"h":301.39,"l":299.08,"n":206632,"o":300.51,"t":"2026-08-10T04:00:00Z","v":16228989,"vw":300.146196},{"c":300.99,"h":301.99,"l":300.6,"n":174674,"o":300.93,"t":"2026-08-11T04:00:00Z","v":14944625,"vw":301.221674},{"c":302.71,"h":303.41,"l":301,"n":166199,"o":303.02,"t":"2026-08-12T04:00:00Z","v":15481913,"vw":302.341236},{"c":303.5,"h":305.05,"l":302.72,"n":172829,"o":304.04,"t":"2026-08-13T04:00:00Z","v":14713075,"vw":303.783645},{"c":305.09,"h":305.18,"l":302.74,"n":165588,"o":303.28,"t":"2026-08-14T04:00:00Z","v":13164871,"vw":304.385547},{"c":304.06,"h":304.33,"l":303.23,"n":173573,"o":303.96,"t":"2026-08-17T04:00:00Z","v":14548947,"vw":303.807079},{"c":300.23,"h":303.15,"l":300.11,"n":194400,"o":302.45,"t":"2026-08-18T04:00:00Z","v":18261949,"vw":301.19547},{"c":301.72,"h":303.4105,"l":301.23,"n":180942,"o":302.88,"t":"2026-08-19T04:00:00Z","v":14993214,"vw":302.178987},{"c":297.67,"h":300.04,"l":297.04,"n":230479,"o":299.27,"t":"2026-08-20T04:00:00Z","v":21193675,"vw":298.276057},{"c":299.96,"h":300.33,"l":298.17,"n":166487,"o":299.85,"t":"2026-08-21T04:00:00Z","v":22945492,"vw":299.573393},{"c":297.97,"h":299.74,"l":297.4,"n":161019,"o":299.55,"t":"2026-08-24T04:00:00Z","v":12869292,"vw":298.308771},{"c":299.23,"h":299.78,"l":297.97,"n":140768,"o":299.6,"t":"2026-08-25T04:00:00Z","v":14613178,"vw":298.891275},{"c":298.93,"h":299.95,"l":298.13,"n":126661,"o":298.64,"t":"2026-08-26T04:00:00Z","v":10552493,"vw":298.907196},{"c":299.81,"h":300.315,"l":298.14,"n":167443,"o":298.77,"t":"2026-08-27T04:00:00Z","v":13668696,"vw":299.48262},{"c":295.75,"h":300.39,"l":295.67,"n":199078,"o":299.7,"t":"2026-08-28T04:00:00Z","v":19052248,"vw":297.194465},{"c":293.93,"h":295.35,"l":292.705,"n":188741,"o":295.09,"t":"2026-08-31T04:00:00Z","v":21006775,"vw":293.502834},{"c":290.57,"h":292.94,"l":289.97,"n":234819,"o":291.98,"t":"2026-09-01T04:00:00Z","v":22797012,"vw":291.173772},{"c":294.01,"h":294.35,"l":291.19,"n":203439,"o":291.54,"t":"2026-09-02T04:00:00Z","v":22383898,"vw":293.342202},{"c":295.19,"h":296.18,"l":293.43,"n":175074,"o":295.79,"t":"2026-09-03T04:00:00Z","v":16645965,"vw":294.897207},{"c":296.01,"h":296.18,"l":293.56,"n":154659,"o":293.7,"t":"2026-09-04T04:00:00Z","v":13956608,"vw":295.376118},{"c":294.67,"h":296.1,"l":294.26,"n":201915,"o":295.34,"t":"2026-09-08T04:00:00Z","v":17327775,"vw":295.127013},{"c":290.64,"h":294.155,"l":290.31,"n":185991,"o":293.46,"t":"2026-09-09T04:00:00Z","v":19138428,"vw":291.582953},{"c":287.7,"h":289.83,"l":287.18,"n":242813,"o":288.48,"t":"2026-09-10T04:00:00Z","v":27024955,"vw":288.15399},{"c":288.89,"h":291.44,"l":288.77,"n":195572,"o":290.71,"t":"2026-09-11T04:00:00Z","v":26347640,"vw":289.680573},{"c":287.91,"h":289.84,"l":287.055,"n":232137,"o":287.49,"t":"2026-09-14T04:00:00Z","v":26047830,"vw":288.316166},{"c":285.14,"h":286.93,"l":284.08,"n":222237,"o":286.62,"t":"2026-09-15T04:00:00Z","v":25353812,"vw":285.102986},{"c":283.92,"h":287.04,"l":281.03,"n":257709,"o":285.63,"t":"2026-09-16T04:00:00Z","v":27567801,"vw":284.694342},{"c":285.43,"h":288.29,"l":285.21,"n":202630,"o":287.95,"t":"2026-09-17T04:00:00Z","v":22154202,"vw":286.539409},{"c":284.1,"h":285.27,"l":282.54,"n":219630,"o":284.92,"t":"2026-09-18T04:00:00Z","v":31101458,"vw":283.493321},{"c":285.58,"h":286.45,"l":284.9,"n":194212,"o":286.27,"t":"2026-09-21T04:00:00Z","v":18957833,"vw":285.802611},{"c":287.21,"h":288.94,"l":286.05,"n":237196,"o":287.68,"t":"2026-09-22T04:00:00Z","v":25671505,"vw":287.362804},{"c":281.92,"h":286.18,"l":281.84,"n":242905,"o":285.99,"t":"2026-09-23T04:00:00Z","v":24331479,"vw":283.010202},{"c":281.66,"h":282.24,"l":279.045,"n":261993,"o":281.33,"t":"2026-09-24T04:00:00Z","v":27284752,"vw":280.893619},{"c":281.97,"h":283.52,"l":280.455,"n":232593,"o":282.34,"t":"2026-09-25T04:00:00Z","v":22586005,"vw":282.037303},{"c":280.02,"h":281.93,"l":278.8,"n":249553,"o":280.33,"t":"2026-09-28T04:00:00Z","v":24868232,"vw":280.062687},{"c":279.01,"h":281.05,"l":277.41,"n":220308,"o":280.25,"t":"2026-09-29T04:00:00Z","v":21502356,"vw":278.782709},{"c":277.89,"h":280.475,"l":277.86,"n":230703,"o":280.17,"t":"2026-09-30T04:00:00Z","v":21125343,"vw":279.182321},{"c":279.02,"h":280.61,"l":275.45,"n":362962,"o":277.36,"t":"2026-10-01T04:00:00Z","v":34056233,"vw":277.937239},{"c":281.52,"h":283.565,"l":280.89,"n":299491,"o":282.33,"t":"2026-10-02T04:00:00Z","v":29784019,"vw":282.008346},{"c":283.38,"h":284.24,"l":280.03,"n":249116,"o":281.95,"t":"2026-10-05T04:00:00Z","v":22729786,"vw":282.621124},{"c":281.34,"h":284.64,"l":280.76,"n":214639,"o":284.4,"t":"2026-10-06T04:00:00Z","v":21816065,"vw":282.220151},{"c":277.7,"h":279.04,"l":276.945,"n":262159,"o":278.25,"t":"2026-10-07T04:00:00Z","v":24911685,"vw":277.905839},{"c":277.57,"h":277.83,"l":274.52,"n":364171,"o":276.32,"t":"2026-10-08T04:00:00Z","v":35711885,"vw":276.4627},{"c":278.94,"h":279.88,"l":277.46,"n":189732,"o":278.21,"t":"2026-10-09T04:00:00Z","v":18721704,"vw":278.76033},{"c":277.9,"h":279.14,"l":277.79,"n":180430,"o":278.47,"t":"2026-10-12T04:00:00Z","v":16772280,"vw":278.293508},{"c":276.7,"h":278.7,"l":275.47,"n":250346,"o":277.98,"t":"2026-10-13T04:00:00Z","v":27760608,"vw":276.846232},{"c":271.37,"h":274.46,"l":270.35,"n":350004,"o":273.36,"t":"2026-10-14T04:00:00Z","v":38044553,"vw":272.036713},{"c":275.08,"h":275.19,"l":270.85,"n":287417,"o":271.42,"t":"2026-10-15T04:00:00Z","v":29201002,"vw":273.32714}],"volatilityBars":[{"c":275.7,"h":277.33,"l":274.93,"n":1118,"o":275.05,"t":"2026-10-08T08:00:00Z","v":107850,"vw":275.832776},{"c":275.83,"h":275.92,"l":275.71,"n":93,"o":275.73,"t":"2026-10-08T08:15:00Z","v":6729,"vw":275.813801},{"c":275.65,"h":276.08,"l":275.62,"n":95,"o":275.89,"t":"2026-10-08T08:30:00Z","v":9745,"vw":275.929344},{"c":275.54,"h":275.7,"l":275.536,"n":51,"o":275.7,"t":"2026-10-08T08:45:00Z","v":4592,"vw":275.573596},{"c":275.82,"h":275.93,"l":275.59,"n":67,"o":275.59,"t":"2026-10-08T09:00:00Z","v":4545,"vw":275.779282},{"c":275.65,"h":275.65,"l":275.5,"n":39,"o":275.55,"t":"2026-10-08T09:15:00Z","v":3551,"vw":275.558953},{"c":275.49,"h":275.86,"l":275.49,"n":240,"o":275.72,"t":"2026-10-08T09:30:00Z","v":17903,"vw":275.678709},{"c":275.54,"h":275.56,"l":275.3,"n":58,"o":275.45,"t":"2026-10-08T09:45:00Z","v":4606,"vw":275.42144},{"c":275.43,"h":275.56,"l":275.4,"n":176,"o":275.45,"t":"2026-10-08T10:00:00Z","v":9171,"vw":275.414648},{"c":274.7941,"h":275.4,"l":274.7941,"n":242,"o":275.4,"t":"2026-10-08T10:15:00Z","v":12639,"vw":275.034824},{"c":274.72,"h":274.9,"l":274.43,"n":295,"o":274.72,"t":"2026-10-08T10:30:00Z","v":21396,"vw":274.630424},{"c":274.84,"h":274.91,"l":274.71,"n":135,"o":274.73,"t":"2026-10-08T10:45:00Z","v":14547,"vw":274.798973},{"c":274.7,"h":274.879,"l":274.6,"n":457,"o":274.879,"t":"2026-10-08T11:00:00Z","v":36236,"vw":274.68119},{"c":275.14,"h":275.19,"l":274.68,"n":723,"o":274.68,"t":"2026-10-08T11:15:00Z","v":55284,"vw":275.046353},{"c":275.41,"h":275.57,"l":274.91,"n":992,"o":275.39,"t":"2026-10-08T11:30:00Z","v":99783,"vw":275.335038},{"c":275.4,"h":275.45,"l":275.28,"n":865,"o":275.33,"t":"2026-10-08T11:45:00Z","v":91395,"vw":275.362739},{"c":275.46,"h":275.715,"l":275.33,"n":388,"o":275.42,"t":"2026-10-08T12:00:00Z","v":39095,"vw":275.559645},{"c":275.69,"h":275.72,"l":275.34,"n":526,"o":275.46,"t":"2026-10-08T12:15:00Z","v":45422,"vw":275.525984},{"c":275.44,"h":275.7,"l":275.3,"n":796,"o":275.7,"t":"2026-10-08T12:30:00Z","v":53728,"vw":275.499041},{"c":275.73,"h":275.74,"l":275.4,"n":359,"o":275.48,"t":"2026-10-08T12:45:00Z","v":29552,"vw":275.524196},{"c":276.11,"h":276.1559,"l":275.66,"n":918,"o":275.66,"t":"2026-10-08T13:00:00Z","v":78768,"vw":275.963445},{"c":276.3,"h":276.39,"l":276.04,"n":708,"o":276.1,"t":"2026-10-08T13:15:00Z","v":65950,"vw":276.217249},{"c":276.27,"h":276.67,"l":275.675,"n":23207,"o":276.32,"t":"2026-10-08T13:30:00Z","v":2283227,"vw":276.153441},{"c":276.345,"h":276.9,"l":276.045,"n":14917,"o":276.28,"t":"2026-10-08T13:45:00Z","v":1143124,"vw":276.503995},{"c":276.01,"h":276.48,"l":275.99,"n":11049,"o":276.34,"t":"2026-10-08T14:00:00Z","v":940515,"vw":276.234568},{"c":276.14,"h":276.2786,"l":275.98,"n":7956,"o":276.03,"t":"2026-10-08T14:15:00Z","v":608487,"vw":276.098785},{"c":275.88,"h":276.36,"l":275.75,"n":7884,"o":276.15,"t":"2026-10-08T14:30:00Z","v":509551,"vw":276.050749},{"c":275.25,"h":275.88,"l":275.225,"n":9022,"o":275.845,"t":"2026-10-08T14:45:00Z","v":850669,"vw":275.513658},{"c":274.73,"h":275.34,"l":274.72,"n":13280,"o":275.26,"t":"2026-10-08T15:00:00Z","v":1858969,"vw":275.067649},{"c":274.9,"h":275.06,"l":274.64,"n":14645,"o":274.72,"t":"2026-10-08T15:15:00Z","v":1436436,"vw":274.812896},{"c":275.01,"h":275.015,"l":274.52,"n":10774,"o":274.91,"t":"2026-10-08T15:30:00Z","v":863985,"vw":274.756654},{"c":275.19,"h":275.24,"l":274.9825,"n":12062,"o":275.02,"t":"2026-10-08T15:45:00Z","v":1555945,"vw":275.128556},{"c":275.33,"h":275.48,"l":275,"n":7590,"o":275.18,"t":"2026-10-08T16:00:00Z","v":657356,"vw":275.236997},{"c":275.895,"h":277.25,"l":275.33,"n":28737,"o":275.335,"t":"2026-10-08T16:15:00Z","v":2446126,"vw":276.20985},{"c":275.75,"h":276.055,"l":275.5375,"n":10222,"o":275.9,"t":"2026-10-08T16:30:00Z","v":855199,"vw":275.822599},{"c":276.47,"h":276.545,"l":275.43,"n":15598,"o":275.755,"t":"2026-10-08T16:45:00Z","v":1276794,"vw":275.968197},{"c":276.95,"h":277.12,"l":275.86,"n":26995,"o":276.45,"t":"2026-10-08T17:00:00Z","v":2446347,"vw":276.567396},{"c":276.84,"h":277.31,"l":276.54,"n":28045,"o":276.94,"t":"2026-10-08T17:15:00Z","v":2403515,"vw":276.992998},{"c":277.385,"h":277.48,"l":276.7,"n":14213,"o":276.85,"t":"2026-10-08T17:30:00Z","v":1321608,"vw":277.118782},{"c":277.31,"h":277.59,"l":276.98,"n":15923,"o":277.4,"t":"2026-10-08T17:45:00Z","v":1686475,"vw":277.320628},{"c":277.565,"h":277.63,"l":277.01,"n":9251,"o":277.32,"t":"2026-10-08T18:00:00Z","v":928303,"vw":277.317515},{"c":277.42,"h":277.83,"l":277.25,"n":8396,"o":277.57,"t":"2026-10-08T18:15:00Z","v":713257,"vw":277.587105},{"c":277.045,"h":277.43,"l":276.945,"n":7293,"o":277.43,"t":"2026-10-08T18:30:00Z","v":588819,"vw":277.153348},{"c":276.89,"h":277.1,"l":276.86,"n":5743,"o":277.04,"t":"2026-10-08T18:45:00Z","v":453947,"vw":276.955868},{"c":277.175,"h":277.3,"l":276.81,"n":7511,"o":276.885,"t":"2026-10-08T19:00:00Z","v":655542,"vw":277.098107},{"c":277.45,"h":277.76,"l":277.055,"n":10031,"o":277.175,"t":"2026-10-08T19:15:00Z","v":1293683,"vw":277.465218},{"c":277.34,"h":277.54,"l":277.26,"n":8538,"o":277.46,"t":"2026-10-08T19:30:00Z","v":889122,"vw":277.355866},{"c":277.57,"h":277.775,"l":277.32,"n":23322,"o":277.34,"t":"2026-10-08T19:45:00Z","v":3040106,"vw":277.596282},{"c":277.77,"h":277.85,"l":277.56,"n":1116,"o":277.57,"t":"2026-10-08T20:00:00Z","v":854729,"vw":277.632485},{"c":277.73,"h":277.82,"l":277.72,"n":309,"o":277.764,"t":"2026-10-08T20:15:00Z","v":94127,"vw":277.777408},{"c":277.79,"h":277.84,"l":277.67,"n":287,"o":277.74,"t":"2026-10-08T20:30:00Z","v":52571,"vw":277.766206},{"c":277.72,"h":277.8,"l":277.67,"n":164,"o":277.75,"t":"2026-10-08T20:45:00Z","v":22829,"vw":277.735508},{"c":277.65,"h":277.76,"l":277.6,"n":45,"o":277.76,"t":"2026-10-08T21:00:00Z","v":60434,"vw":277.633608},{"c":277.68,"h":277.7,"l":277.68,"n":13,"o":277.7,"t":"2026-10-08T21:15:00Z","v":1890,"vw":277.690819},{"c":277.62,"h":277.7,"l":277.6,"n":45,"o":277.7,"t":"2026-10-08T21:30:00Z","v":3378,"vw":277.639645},{"c":277.7,"h":277.7,"l":277.64,"n":21,"o":277.64,"t":"2026-10-08T21:45:00Z","v":2403,"vw":277.664642},{"c":277.89,"h":277.89,"l":277.64,"n":73,"o":277.7,"t":"2026-10-08T22:00:00Z","v":18191,"vw":277.812748},{"c":278.01,"h":278.04,"l":277.94,"n":55,"o":277.94,"t":"2026-10-08T22:15:00Z","v":2860,"vw":278.001491},{"c":278.03,"h":278.05,"l":277.97,"n":62,"o":277.98,"t":"2026-10-08T22:30:00Z","v":4467,"vw":278.021293},{"c":278.02,"h":278.05,"l":277.937,"n":18,"o":278.02,"t":"2026-10-08T22:45:00Z","v":2364,"vw":277.979199},{"c":277.99,"h":278.03,"l":277.96,"n":30,"o":277.99,"t":"2026-10-08T23:00:00Z","v":2520,"vw":277.99757},{"c":277.95,"h":278.01,"l":277.93,"n":91,"o":277.9477,"t":"2026-10-08T23:15:00Z","v":4445,"vw":277.976411},{"c":277.89,"h":277.961,"l":277.87,"n":65,"o":277.9,"t":"2026-10-08T23:30:00Z","v":4667,"vw":277.912406},{"c":277.9999,"h":278,"l":277.82,"n":42,"o":277.86,"t":"2026-10-08T23:45:00Z","v":2882,"vw":277.857807},{"c":278.93,"h":278.98,"l":278.25,"n":575,"o":278.48,"t":"2026-10-09T08:00:00Z","v":63900,"vw":278.604865},{"c":278.95,"h":279.2,"l":278.78,"n":126,"o":278.89,"t":"2026-10-09T08:15:00Z","v":11539,"vw":278.967027},{"c":279.07,"h":279.08,"l":278.86,"n":77,"o":278.98,"t":"2026-10-09T08:30:00Z","v":9567,"vw":278.945759},{"c":278.94,"h":279.21,"l":278.94,"n":60,"o":279.13,"t":"2026-10-09T08:45:00Z","v":7145,"vw":279.120328},{"c":278.96,"h":278.98,"l":278.81,"n":52,"o":278.98,"t":"2026-10-09T09:00:00Z","v":4113,"vw":278.890358},{"c":278.99,"h":279,"l":278.75,"n":53,"o":278.77,"t":"2026-10-09T09:15:00Z","v":5857,"vw":278.843005},{"c":278.63,"h":278.98,"l":278.63,"n":54,"o":278.97,"t":"2026-10-09T09:30:00Z","v":4598,"vw":278.818518},{"c":278.7,"h":278.74,"l":278.57,"n":38,"o":278.58,"t":"2026-10-09T09:45:00Z","v":4090,"vw":278.688069},{"c":278.64,"h":278.73,"l":278.6,"n":20,"o":278.72,"t":"2026-10-09T10:00:00Z","v":2568,"vw":278.708756},{"c":278.41,"h":278.62,"l":278.4,"n":112,"o":278.56,"t":"2026-10-09T10:15:00Z","v":15198,"vw":278.494423},{"c":278.2,"h":278.45,"l":278.18,"n":50,"o":278.39,"t":"2026-10-09T10:30:00Z","v":3743,"vw":278.374592},{"c":278.46,"h":278.65,"l":278.14,"n":202,"o":278.29,"t":"2026-10-09T10:45:00Z","v":18259,"vw":278.358787},{"c":278.4,"h":278.74,"l":278.36,"n":325,"o":278.55,"t":"2026-10-09T11:00:00Z","v":49417,"vw":278.418358},{"c":278.8,"h":278.8262,"l":278.48,"n":220,"o":278.5,"t":"2026-10-09T11:15:00Z","v":24737,"vw":278.62863},{"c":278.69,"h":279,"l":278.65,"n":203,"o":278.86,"t":"2026-10-09T11:30:00Z","v":18437,"vw":278.785085},{"c":278.73,"h":278.76,"l":278.51,"n":130,"o":278.71,"t":"2026-10-09T11:45:00Z","v":11492,"vw":278.684654},{"c":278.56,"h":278.89,"l":278.51,"n":170,"o":278.76,"t":"2026-10-09T12:00:00Z","v":20228,"vw":278.688907},{"c":278.59,"h":278.73,"l":278.51,"n":164,"o":278.69,"t":"2026-10-09T12:15:00Z","v":23391,"vw":278.625139},{"c":278.18,"h":278.75,"l":278.1446,"n":428,"o":278.6,"t":"2026-10-09T12:30:00Z","v":40461,"vw":278.435148},{"c":278.33,"h":278.34,"l":277.88,"n":635,"o":278.2,"t":"2026-10-09T12:45:00Z","v":55401,"vw":278.114266},{"c":278.26,"h":278.5,"l":278.17,"n":482,"o":278.34,"t":"2026-10-09T13:00:00Z","v":42081,"vw":278.343281},{"c":278.2,"h":278.27,"l":277.93,"n":936,"o":278.26,"t":"2026-10-09T13:15:00Z","v":47882,"vw":278.139282},{"c":277.795,"h":278.86,"l":277.71,"n":18656,"o":278.21,"t":"2026-10-09T13:30:00Z","v":1798196,"vw":278.223802},{"c":278.68,"h":278.7,"l":277.46,"n":8458,"o":277.81,"t":"2026-10-09T13:45:00Z","v":591938,"vw":277.994812},{"c":278.55,"h":279.0411,"l":278.48,"n":14104,"o":278.67,"t":"2026-10-09T14:00:00Z","v":932253,"vw":278.775234},{"c":278.575,"h":278.84,"l":278.34,"n":8991,"o":278.56,"t":"2026-10-09T14:15:00Z","v":577705,"vw":278.603972},{"c":278.195,"h":278.595,"l":278.06,"n":8490,"o":278.585,"t":"2026-10-09T14:30:00Z","v":603408,"vw":278.261936},{"c":278.28,"h":278.445,"l":277.88,"n":9257,"o":278.185,"t":"2026-10-09T14:45:00Z","v":1036593,"vw":278.183185},{"c":278.725,"h":278.74,"l":278.22,"n":9324,"o":278.28,"t":"2026-10-09T15:00:00Z","v":648036,"vw":278.464401},{"c":278.76,"h":278.925,"l":278.62,"n":6206,"o":278.72,"t":"2026-10-09T15:15:00Z","v":536750,"vw":278.765938},{"c":278.585,"h":278.89,"l":278.53,"n":5854,"o":278.76,"t":"2026-10-09T15:30:00Z","v":570998,"vw":278.718288},{"c":278.645,"h":278.735,"l":278.45,"n":3641,"o":278.6,"t":"2026-10-09T15:45:00Z","v":245547,"vw":278.613226},{"c":278.64,"h":278.7,"l":278.47,"n":3647,"o":278.66,"t":"2026-10-09T16:00:00Z","v":281753,"vw":278.595557},{"c":278.82,"h":278.84,"l":278.49,"n":3925,"o":278.64,"t":"2026-10-09T16:15:00Z","v":368209,"vw":278.671408},{"c":278.835,"h":278.98,"l":278.795,"n":3410,"o":278.83,"t":"2026-10-09T16:30:00Z","v":327315,"vw":278.873116},{"c":278.945,"h":279.045,"l":278.83,"n":4116,"o":278.83,"t":"2026-10-09T16:45:00Z","v":350832,"vw":278.950828},{"c":278.81,"h":279.08,"l":278.765,"n":3883,"o":278.945,"t":"2026-10-09T17:00:00Z","v":591751,"vw":278.933968},{"c":278.87,"h":278.99,"l":278.78,"n":4159,"o":278.82,"t":"2026-10-09T17:15:00Z","v":283898,"vw":278.879119},{"c":279.11,"h":279.12,"l":278.86,"n":4031,"o":278.87,"t":"2026-10-09T17:30:00Z","v":763521,"vw":278.982713},{"c":279.335,"h":279.37,"l":279.035,"n":4574,"o":279.11,"t":"2026-10-09T17:45:00Z","v":383318,"vw":279.206734},{"c":279.28,"h":279.39,"l":279.15,"n":4581,"o":279.335,"t":"2026-10-09T18:00:00Z","v":695612,"vw":279.283237},{"c":279.215,"h":279.3,"l":279.21,"n":3519,"o":279.275,"t":"2026-10-09T18:15:00Z","v":243977,"vw":279.258195},{"c":279.3,"h":279.39,"l":279.19,"n":3829,"o":279.23,"t":"2026-10-09T18:30:00Z","v":389380,"vw":279.294439},{"c":279.56,"h":279.88,"l":279.25,"n":10082,"o":279.3,"t":"2026-10-09T18:45:00Z","v":877476,"vw":279.587208},{"c":279.3,"h":279.585,"l":279.295,"n":4605,"o":279.56,"t":"2026-10-09T19:00:00Z","v":327598,"vw":279.407316},{"c":279.12,"h":279.32,"l":279.11,"n":5741,"o":279.29,"t":"2026-10-09T19:15:00Z","v":454337,"vw":279.229105},{"c":279.125,"h":279.25,"l":279.02,"n":6403,"o":279.12,"t":"2026-10-09T19:30:00Z","v":531605,"vw":279.11944},{"c":278.93,"h":279.19,"l":278.83,"n":19117,"o":279.125,"t":"2026-10-09T19:45:00Z","v":1963235,"vw":278.978478},{"c":278.94,"h":279.08,"l":278.89,"n":1102,"o":278.93,"t":"2026-10-09T20:00:00Z","v":1530782,"vw":278.949537},{"c":279.04,"h":279.08,"l":278.96,"n":247,"o":278.96,"t":"2026-10-09T20:15:00Z","v":237642,"vw":278.996915},{"c":279.03,"h":279.03,"l":278.95,"n":163,"o":278.95,"t":"2026-10-09T20:30:00Z","v":30302,"vw":279.016244},{"c":278.99,"h":279.13,"l":278.99,"n":105,"o":279.04,"t":"2026-10-09T20:45:00Z","v":28332,"vw":279.073667},{"c":278.95,"h":279.11,"l":278.95,"n":17,"o":279.11,"t":"2026-10-09T21:00:00Z","v":7887,"vw":279.03862},{"c":278.9464,"h":278.99,"l":278.94,"n":35,"o":278.95,"t":"2026-10-09T21:15:00Z","v":2318,"vw":278.957514},{"c":278.99,"h":278.99,"l":278.8,"n":24,"o":278.85,"t":"2026-10-09T21:30:00Z","v":2018,"vw":278.859121},{"c":278.98,"h":278.98,"l":278.955,"n":3,"o":278.955,"t":"2026-10-09T21:45:00Z","v":108,"vw":278.970566},{"c":278.82,"h":278.95,"l":278.82,"n":24,"o":278.95,"t":"2026-10-09T22:00:00Z","v":789,"vw":278.902378},{"c":278.88,"h":278.95,"l":278.73,"n":57,"o":278.7644,"t":"2026-10-09T22:15:00Z","v":4568,"vw":278.804224},{"c":278.76,"h":278.8725,"l":278.76,"n":6,"o":278.8725,"t":"2026-10-09T22:30:00Z","v":1387,"vw":278.845905},{"c":278.77,"h":278.91,"l":278.77,"n":5,"o":278.89,"t":"2026-10-09T22:45:00Z","v":1221,"vw":278.790085},{"c":278.92,"h":278.92,"l":278.81,"n":16,"o":278.84,"t":"2026-10-09T23:00:00Z","v":390,"vw":278.832962},{"c":278.94,"h":278.94,"l":278.91,"n":18,"o":278.91,"t":"2026-10-09T23:15:00Z","v":898,"vw":278.927953},{"c":278.85,"h":278.94,"l":278.82,"n":17,"o":278.93,"t":"2026-10-09T23:30:00Z","v":3087,"vw":278.911084},{"c":278.8131,"h":279.05,"l":278.8131,"n":18,"o":278.8148,"t":"2026-10-09T23:45:00Z","v":2736,"vw":278.96276},{"c":279.44,"h":279.9,"l":279.28,"n":380,"o":279.55,"t":"2026-10-12T08:00:00Z","v":26489,"vw":279.571864},{"c":279.44,"h":279.54,"l":279.35,"n":86,"o":279.41,"t":"2026-10-12T08:15:00Z","v":4672,"vw":279.43374},{"c":279.19,"h":279.44,"l":279.19,"n":76,"o":279.39,"t":"2026-10-12T08:30:00Z","v":3838,"vw":279.35096},{"c":279.04,"h":279.205,"l":278.93,"n":63,"o":279.13,"t":"2026-10-12T08:45:00Z","v":4823,"vw":279.139481},{"c":279.13,"h":279.13,"l":278.91,"n":99,"o":278.99,"t":"2026-10-12T09:00:00Z","v":14096,"vw":279.060504},{"c":279.23,"h":279.32,"l":279.14,"n":31,"o":279.14,"t":"2026-10-12T09:15:00Z","v":1959,"vw":279.263914},{"c":279.02,"h":279.23,"l":278.9,"n":74,"o":279.23,"t":"2026-10-12T09:30:00Z","v":6777,"vw":279.147013},{"c":279.1,"h":279.1,"l":279.04,"n":13,"o":279.04,"t":"2026-10-12T09:45:00Z","v":547,"vw":279.073636},{"c":279.09,"h":279.21,"l":279.08,"n":21,"o":279.18,"t":"2026-10-12T10:00:00Z","v":1872,"vw":279.198471},{"c":279,"h":279.02,"l":278.86,"n":11,"o":278.86,"t":"2026-10-12T10:15:00Z","v":570,"vw":278.928065},{"c":279.16,"h":279.25,"l":279.14,"n":82,"o":279.14,"t":"2026-10-12T10:30:00Z","v":5456,"vw":279.20905},{"c":278.97,"h":279.19,"l":278.97,"n":131,"o":279.18,"t":"2026-10-12T10:45:00Z","v":14786,"vw":279.031531},{"c":278.84,"h":278.98,"l":278.79,"n":503,"o":278.97,"t":"2026-10-12T11:00:00Z","v":31965,"vw":278.845311},{"c":278.9098,"h":278.98,"l":278.9,"n":32,"o":278.93,"t":"2026-10-12T11:15:00Z","v":2150,"vw":278.930177},{"c":278.96,"h":279.01,"l":278.76,"n":99,"o":278.85,"t":"2026-10-12T11:30:00Z","v":6616,"vw":278.88973},{"c":278.92,"h":279.04,"l":278.9,"n":130,"o":278.96,"t":"2026-10-12T11:45:00Z","v":18515,"vw":278.921986},{"c":279.15,"h":279.16,"l":278.84,"n":65,"o":278.89,"t":"2026-10-12T12:00:00Z","v":3940,"vw":279.005098},{"c":278.85,"h":279.03,"l":278.85,"n":59,"o":278.98,"t":"2026-10-12T12:15:00Z","v":5543,"vw":278.966769},{"c":278.62,"h":278.83,"l":278.36,"n":204,"o":278.82,"t":"2026-10-12T12:30:00Z","v":26957,"vw":278.605826},{"c":278.65,"h":278.75,"l":278.47,"n":124,"o":278.62,"t":"2026-10-12T12:45:00Z","v":9956,"vw":278.626905},{"c":278.67,"h":278.72,"l":278.585,"n":119,"o":278.64,"t":"2026-10-12T13:00:00Z","v":5761,"vw":278.65431},{"c":278.58,"h":278.73,"l":278.51,"n":343,"o":278.63,"t":"2026-10-12T13:15:00Z","v":22728,"vw":278.59424},{"c":278.89,"h":279.095,"l":278.23,"n":27511,"o":278.47,"t":"2026-10-12T13:30:00Z","v":2823438,"vw":278.599346},{"c":278.54,"h":279.14,"l":278.4,"n":10248,"o":278.89,"t":"2026-10-12T13:45:00Z","v":1071167,"vw":278.701409},{"c":278.4101,"h":278.72,"l":277.965,"n":8654,"o":278.54,"t":"2026-10-12T14:00:00Z","v":702182,"vw":278.245174},{"c":278.13,"h":278.44,"l":278,"n":7076,"o":278.415,"t":"2026-10-12T14:15:00Z","v":498306,"vw":278.219165},{"c":278.1,"h":278.4,"l":277.96,"n":6188,"o":278.13,"t":"2026-10-12T14:30:00Z","v":492301,"vw":278.130307},{"c":278.46,"h":278.6,"l":278.04,"n":4817,"o":278.115,"t":"2026-10-12T14:45:00Z","v":467515,"vw":278.365775},{"c":278.4,"h":278.57,"l":278.35,"n":4614,"o":278.46,"t":"2026-10-12T15:00:00Z","v":340209,"vw":278.434682},{"c":278.44,"h":278.53,"l":278.32,"n":4207,"o":278.4,"t":"2026-10-12T15:15:00Z","v":363634,"vw":278.436199},{"c":278.65,"h":278.8101,"l":278.41,"n":4562,"o":278.44,"t":"2026-10-12T15:30:00Z","v":352553,"vw":278.592694},{"c":278.665,"h":278.815,"l":278.57,"n":4489,"o":278.65,"t":"2026-10-12T15:45:00Z","v":525949,"vw":278.714443},{"c":278.55,"h":278.765,"l":278.53,"n":3708,"o":278.665,"t":"2026-10-12T16:00:00Z","v":323805,"vw":278.634262},{"c":278.46,"h":278.62,"l":278.46,"n":4456,"o":278.55,"t":"2026-10-12T16:15:00Z","v":474997,"vw":278.529988},{"c":278.46,"h":278.635,"l":278.4099,"n":2947,"o":278.465,"t":"2026-10-12T16:30:00Z","v":173866,"vw":278.51741},{"c":278.16,"h":278.46,"l":278.12,"n":3950,"o":278.46,"t":"2026-10-12T16:45:00Z","v":300653,"vw":278.275714},{"c":278.23,"h":278.31,"l":278.11,"n":2978,"o":278.16,"t":"2026-10-12T17:00:00Z","v":393253,"vw":278.204243},{"c":278.265,"h":278.38,"l":278.155,"n":3965,"o":278.23,"t":"2026-10-12T17:15:00Z","v":340542,"vw":278.25064},{"c":278.13,"h":278.275,"l":278.07,"n":4346,"o":278.265,"t":"2026-10-12T17:30:00Z","v":339812,"vw":278.165209},{"c":278.205,"h":278.23,"l":278.085,"n":3776,"o":278.13,"t":"2026-10-12T17:45:00Z","v":212215,"vw":278.148129},{"c":278.24,"h":278.315,"l":278.15,"n":4673,"o":278.205,"t":"2026-10-12T18:00:00Z","v":318159,"vw":278.25129},{"c":278.22,"h":278.275,"l":278.14,"n":5428,"o":278.25,"t":"2026-10-12T18:15:00Z","v":390112,"vw":278.210438},{"c":278.095,"h":278.2905,"l":278.07,"n":5336,"o":278.23,"t":"2026-10-12T18:30:00Z","v":351598,"vw":278.169173},{"c":278.0443,"h":278.12,"l":277.91,"n":5610,"o":278.1,"t":"2026-10-12T18:45:00Z","v":415272,"vw":277.992513},{"c":277.95,"h":278.15,"l":277.945,"n":6414,"o":278.04,"t":"2026-10-12T19:00:00Z","v":541462,"vw":278.008972},{"c":277.885,"h":277.975,"l":277.85,"n":7071,"o":277.95,"t":"2026-10-12T19:15:00Z","v":525977,"vw":277.893564},{"c":277.865,"h":277.96,"l":277.79,"n":8460,"o":277.88,"t":"2026-10-12T19:30:00Z","v":692087,"vw":277.880931},{"c":277.87,"h":278.075,"l":277.81,"n":19987,"o":277.865,"t":"2026-10-12T19:45:00Z","v":2042921,"vw":277.911941},{"c":277.904,"h":277.96,"l":277.81,"n":748,"o":277.88,"t":"2026-10-12T20:00:00Z","v":738707,"vw":277.896164},{"c":277.85,"h":277.94,"l":277.81,"n":391,"o":277.92,"t":"2026-10-12T20:15:00Z","v":101456,"vw":277.886514},{"c":277.81,"h":277.84,"l":277.76,"n":119,"o":277.8,"t":"2026-10-12T20:30:00Z","v":82934,"vw":277.801101},{"c":277.9,"h":277.95,"l":277.8,"n":85,"o":277.81,"t":"2026-10-12T20:45:00Z","v":12655,"vw":277.876138},{"c":277.95,"h":277.95,"l":277.73,"n":67,"o":277.91,"t":"2026-10-12T21:00:00Z","v":83039,"vw":277.840191},{"c":277.97,"h":278,"l":277.83,"n":166,"o":277.95,"t":"2026-10-12T21:15:00Z","v":10015,"vw":277.968832},{"c":277.9,"h":277.97,"l":277.88,"n":6,"o":277.88,"t":"2026-10-12T21:30:00Z","v":820,"vw":277.906393},{"c":277.94,"h":277.94,"l":277.8,"n":10,"o":277.9,"t":"2026-10-12T21:45:00Z","v":444,"vw":277.911587},{"c":278.04,"h":278.16,"l":277.99,"n":151,"o":277.99,"t":"2026-10-12T22:00:00Z","v":27788,"vw":278.079619},{"c":278.14,"h":278.14,"l":278.07,"n":11,"o":278.12,"t":"2026-10-12T22:15:00Z","v":639,"vw":278.115},{"c":278.06,"h":278.1,"l":278.04,"n":12,"o":278.04,"t":"2026-10-12T22:30:00Z","v":710,"vw":278.065914},{"c":277.97,"h":278.06,"l":277.97,"n":19,"o":278.06,"t":"2026-10-12T22:45:00Z","v":1515,"vw":278.02191},{"c":277.76,"h":277.99,"l":277.76,"n":72,"o":277.99,"t":"2026-10-12T23:00:00Z","v":6869,"vw":277.903756},{"c":277.82,"h":277.86,"l":277.78,"n":28,"o":277.79,"t":"2026-10-12T23:15:00Z","v":3245,"vw":277.80775},{"c":277.73,"h":277.85,"l":277.73,"n":53,"o":277.85,"t":"2026-10-12T23:30:00Z","v":3778,"vw":277.777068},{"c":277.6,"h":277.75,"l":277.6,"n":16,"o":277.75,"t":"2026-10-12T23:45:00Z","v":944,"vw":277.702582},{"c":279.1,"h":279.23,"l":278.28,"n":722,"o":278.92,"t":"2026-10-13T08:00:00Z","v":70729,"vw":278.671461},{"c":279.14,"h":279.14,"l":278.96,"n":119,"o":279.1,"t":"2026-10-13T08:15:00Z","v":6029,"vw":279.044376},{"c":279.09,"h":279.11,"l":279.01,"n":71,"o":279.11,"t":"2026-10-13T08:30:00Z","v":2369,"vw":279.056918},{"c":278.97,"h":279.14,"l":278.87,"n":50,"o":279.06,"t":"2026-10-13T08:45:00Z","v":4222,"vw":278.988838},{"c":279.03,"h":279.09,"l":278.86,"n":60,"o":278.87,"t":"2026-10-13T09:00:00Z","v":3136,"vw":278.973533},{"c":279.07,"h":279.07,"l":278.97,"n":51,"o":279.03,"t":"2026-10-13T09:15:00Z","v":4996,"vw":279.007323},{"c":279.1,"h":279.15,"l":279.03,"n":22,"o":279.08,"t":"2026-10-13T09:30:00Z","v":1489,"vw":279.060233},{"c":279.24,"h":279.28,"l":279.02,"n":260,"o":279.1,"t":"2026-10-13T09:45:00Z","v":13848,"vw":279.155231},{"c":279.28,"h":279.28,"l":279.09,"n":29,"o":279.09,"t":"2026-10-13T10:00:00Z","v":1751,"vw":279.142477},{"c":279.03,"h":279.23,"l":279.02,"n":75,"o":279.2,"t":"2026-10-13T10:15:00Z","v":4751,"vw":279.10632},{"c":278.74,"h":278.96,"l":278.7,"n":99,"o":278.96,"t":"2026-10-13T10:30:00Z","v":6912,"vw":278.807995},{"c":278.74,"h":278.78,"l":278.61,"n":169,"o":278.78,"t":"2026-10-13T10:45:00Z","v":21666,"vw":278.700457},{"c":278.78,"h":278.93,"l":278.55,"n":305,"o":278.72,"t":"2026-10-13T11:00:00Z","v":20671,"vw":278.749742},{"c":278.64,"h":278.84,"l":278.6,"n":588,"o":278.8,"t":"2026-10-13T11:15:00Z","v":69565,"vw":278.795482},{"c":278.91,"h":278.91,"l":278.7186,"n":237,"o":278.7186,"t":"2026-10-13T11:30:00Z","v":26702,"vw":278.766637},{"c":278.46,"h":278.97,"l":278.44,"n":419,"o":278.92,"t":"2026-10-13T11:45:00Z","v":23857,"vw":278.695625},{"c":278.48,"h":278.6199,"l":278.46,"n":184,"o":278.49,"t":"2026-10-13T12:00:00Z","v":11212,"vw":278.537459},{"c":278.6,"h":278.66,"l":278.4,"n":582,"o":278.46,"t":"2026-10-13T12:15:00Z","v":47688,"vw":278.589803},{"c":278.36,"h":278.67,"l":278.31,"n":601,"o":278.6,"t":"2026-10-13T12:30:00Z","v":35455,"vw":278.47428},{"c":278.11,"h":278.39,"l":278.0962,"n":868,"o":278.36,"t":"2026-10-13T12:45:00Z","v":57921,"vw":278.274078},{"c":277.95,"h":278.11,"l":277.91,"n":502,"o":278.1,"t":"2026-10-13T13:00:00Z","v":38753,"vw":278.011272},{"c":277.99,"h":278.27,"l":277.9,"n":1258,"o":277.96,"t":"2026-10-13T13:15:00Z","v":51294,"vw":278.063663},{"c":278.61,"h":278.7,"l":277.32,"n":30779,"o":277.98,"t":"2026-10-13T13:30:00Z","v":2849236,"vw":278.134337},{"c":276.53,"h":278.66,"l":276.51,"n":19670,"o":278.63,"t":"2026-10-13T13:45:00Z","v":1787790,"vw":277.457084},{"c":276.64,"h":276.79,"l":276.25,"n":14672,"o":276.52,"t":"2026-10-13T14:00:00Z","v":1371585,"vw":276.48259},{"c":276.31,"h":276.71,"l":276.23,"n":8368,"o":276.64,"t":"2026-10-13T14:15:00Z","v":1159006,"vw":276.459111},{"c":276.33,"h":276.51,"l":276.04,"n":9406,"o":276.365,"t":"2026-10-13T14:30:00Z","v":860476,"vw":276.244425},{"c":276.12,"h":276.49,"l":276.115,"n":6772,"o":276.33,"t":"2026-10-13T14:45:00Z","v":752919,"vw":276.295418},{"c":276.49,"h":276.635,"l":276.01,"n":9121,"o":276.13,"t":"2026-10-13T15:00:00Z","v":850694,"vw":276.305357},{"c":276.1,"h":276.53,"l":276.08,"n":5790,"o":276.49,"t":"2026-10-13T15:15:00Z","v":968614,"vw":276.308257},{"c":275.92,"h":276.09,"l":275.82,"n":6816,"o":276.085,"t":"2026-10-13T15:30:00Z","v":728882,"vw":275.962204},{"c":276.09,"h":276.12,"l":275.47,"n":7621,"o":275.91,"t":"2026-10-13T15:45:00Z","v":991225,"vw":275.847565},{"c":276.12,"h":276.25,"l":275.89,"n":6165,"o":276.09,"t":"2026-10-13T16:00:00Z","v":611786,"vw":276.070346},{"c":276.295,"h":276.305,"l":276.13,"n":7072,"o":276.135,"t":"2026-10-13T16:15:00Z","v":608707,"vw":276.192767},{"c":276.61,"h":276.64,"l":276.27,"n":6535,"o":276.29,"t":"2026-10-13T16:30:00Z","v":759033,"vw":276.486143},{"c":276.465,"h":276.7,"l":276.46,"n":5443,"o":276.605,"t":"2026-10-13T16:45:00Z","v":528097,"vw":276.623972},{"c":276.36,"h":276.515,"l":276.33,"n":5765,"o":276.46,"t":"2026-10-13T17:00:00Z","v":736678,"vw":276.41919},{"c":276.29,"h":276.46,"l":276.22,"n":5000,"o":276.355,"t":"2026-10-13T17:15:00Z","v":512994,"vw":276.344255},{"c":276.65,"h":276.65,"l":276.29,"n":4682,"o":276.29,"t":"2026-10-13T17:30:00Z","v":417786,"vw":276.528607},{"c":276.35,"h":276.645,"l":276.13,"n":5846,"o":276.64,"t":"2026-10-13T17:45:00Z","v":595245,"vw":276.341956},{"c":276.91,"h":277.24,"l":276.31,"n":11138,"o":276.3451,"t":"2026-10-13T18:00:00Z","v":1362385,"vw":276.870918},{"c":277.065,"h":277.065,"l":276.775,"n":6547,"o":276.91,"t":"2026-10-13T18:15:00Z","v":717419,"vw":276.917259},{"c":276.98,"h":277.095,"l":276.79,"n":6805,"o":277.06,"t":"2026-10-13T18:30:00Z","v":738754,"vw":276.951085},{"c":277.01,"h":277.06,"l":276.76,"n":7368,"o":276.98,"t":"2026-10-13T18:45:00Z","v":1127771,"vw":276.922262},{"c":277.06,"h":277.145,"l":276.9,"n":7334,"o":277.0014,"t":"2026-10-13T19:00:00Z","v":784661,"vw":277.03189},{"c":277.03,"h":277.115,"l":276.9,"n":6972,"o":277.055,"t":"2026-10-13T19:15:00Z","v":847242,"vw":277.010639},{"c":277.0601,"h":277.23,"l":276.97,"n":8538,"o":277.035,"t":"2026-10-13T19:30:00Z","v":967979,"vw":277.123185},{"c":276.71,"h":277.085,"l":276.68,"n":20953,"o":277.065,"t":"2026-10-13T19:45:00Z","v":2567535,"vw":276.849599},{"c":276.83,"h":276.9,"l":276.66,"n":815,"o":276.72,"t":"2026-10-13T20:00:00Z","v":747682,"vw":276.729679},{"c":276.805,"h":276.84,"l":276.73,"n":191,"o":276.82,"t":"2026-10-13T20:15:00Z","v":40503,"vw":276.796828},{"c":276.84,"h":276.87,"l":276.78,"n":135,"o":276.845,"t":"2026-10-13T20:30:00Z","v":64376,"vw":276.804103},{"c":276.88,"h":276.8851,"l":276.81,"n":110,"o":276.87,"t":"2026-10-13T20:45:00Z","v":8648,"vw":276.845927},{"c":276.81,"h":276.92,"l":276.8,"n":11,"o":276.8,"t":"2026-10-13T21:00:00Z","v":474,"vw":276.82395},{"c":276.8,"h":276.98,"l":276.8,"n":7,"o":276.98,"t":"2026-10-13T21:15:00Z","v":238,"vw":276.886094},{"c":276.89,"h":276.96,"l":276.75,"n":9,"o":276.96,"t":"2026-10-13T21:30:00Z","v":624,"vw":276.866203},{"c":276.99,"h":276.99,"l":276.81,"n":32,"o":276.81,"t":"2026-10-13T21:45:00Z","v":9381,"vw":276.966354},{"c":276.81,"h":276.94,"l":276.8,"n":30,"o":276.94,"t":"2026-10-13T22:00:00Z","v":4703,"vw":276.82188},{"c":276.979,"h":276.98,"l":276.82,"n":14,"o":276.82,"t":"2026-10-13T22:15:00Z","v":1902,"vw":276.870208},{"c":277.06,"h":277.06,"l":276.97,"n":22,"o":276.99,"t":"2026-10-13T22:30:00Z","v":1275,"vw":277.019197},{"c":277.12,"h":277.12,"l":277.07,"n":10,"o":277.1,"t":"2026-10-13T22:45:00Z","v":723,"vw":277.099802},{"c":276.87,"h":277.05,"l":276.85,"n":44,"o":277.02,"t":"2026-10-13T23:00:00Z","v":3969,"vw":276.904407},{"c":276.75,"h":276.93,"l":276.75,"n":202,"o":276.92,"t":"2026-10-13T23:15:00Z","v":14896,"vw":276.804179},{"c":276.7894,"h":276.8,"l":276.72,"n":31,"o":276.79,"t":"2026-10-13T23:30:00Z","v":2413,"vw":276.772266},{"c":276.72,"h":276.74,"l":276.6651,"n":27,"o":276.74,"t":"2026-10-13T23:45:00Z","v":9592,"vw":276.707344},{"c":277.69,"h":277.8,"l":277.07,"n":357,"o":277.52,"t":"2026-10-14T08:00:00Z","v":32837,"vw":277.45843},{"c":277.76,"h":277.84,"l":277.69,"n":44,"o":277.75,"t":"2026-10-14T08:15:00Z","v":2588,"vw":277.770426},{"c":277.55,"h":277.85,"l":277.55,"n":76,"o":277.78,"t":"2026-10-14T08:30:00Z","v":5389,"vw":277.795309},{"c":277.57,"h":277.58,"l":277.5,"n":21,"o":277.51,"t":"2026-10-14T08:45:00Z","v":1607,"vw":277.517697},{"c":277.74,"h":277.86,"l":277.53,"n":32,"o":277.53,"t":"2026-10-14T09:00:00Z","v":1402,"vw":277.707794},{"c":277.47,"h":277.87,"l":277.47,"n":19,"o":277.84,"t":"2026-10-14T09:15:00Z","v":1910,"vw":277.784699},{"c":277.66,"h":277.69,"l":277.42,"n":42,"o":277.42,"t":"2026-10-14T09:30:00Z","v":5520,"vw":277.457082},{"c":277.69,"h":277.69,"l":277.62,"n":21,"o":277.68,"t":"2026-10-14T09:45:00Z","v":736,"vw":277.662688},{"c":277.68,"h":277.68,"l":277.52,"n":70,"o":277.63,"t":"2026-10-14T10:00:00Z","v":7273,"vw":277.540391},{"c":277.54,"h":277.68,"l":277.54,"n":8,"o":277.68,"t":"2026-10-14T10:15:00Z","v":266,"vw":277.603636},{"c":277.47,"h":277.59,"l":277.47,"n":20,"o":277.58,"t":"2026-10-14T10:30:00Z","v":1071,"vw":277.539198},{"c":277.47,"h":277.6,"l":277.35,"n":46,"o":277.6,"t":"2026-10-14T10:45:00Z","v":3045,"vw":277.468564},{"c":277.3,"h":277.43,"l":277.26,"n":393,"o":277.42,"t":"2026-10-14T11:00:00Z","v":27692,"vw":277.280752},{"c":277.29,"h":277.57,"l":277.27,"n":518,"o":277.31,"t":"2026-10-14T11:15:00Z","v":31432,"vw":277.339171},{"c":277.23,"h":277.31,"l":277.2,"n":106,"o":277.24,"t":"2026-10-14T11:30:00Z","v":6240,"vw":277.266666},{"c":277.31,"h":277.33,"l":277.16,"n":757,"o":277.29,"t":"2026-10-14T11:45:00Z","v":54166,"vw":277.194264},{"c":277.73,"h":277.82,"l":277.3,"n":164,"o":277.3,"t":"2026-10-14T12:00:00Z","v":15149,"vw":277.642059},{"c":277.96,"h":278.02,"l":277.69,"n":739,"o":277.79,"t":"2026-10-14T12:15:00Z","v":99897,"vw":277.79459},{"c":273.58,"h":278.18,"l":273,"n":8384,"o":278.14,"t":"2026-10-14T12:30:00Z","v":893694,"vw":274.459868},{"c":273.01,"h":274,"l":272.86,"n":2351,"o":273.58,"t":"2026-10-14T12:45:00Z","v":281952,"vw":273.568031},{"c":273.54,"h":273.56,"l":272.9,"n":1885,"o":273.01,"t":"2026-10-14T13:00:00Z","v":117034,"vw":273.222062},{"c":273.33,"h":273.58,"l":273.17,"n":3548,"o":273.5,"t":"2026-10-14T13:15:00Z","v":393560,"vw":273.312185},{"c":273.87,"h":274.46,"l":273.17,"n":34334,"o":273.34,"t":"2026-10-14T13:30:00Z","v":3142564,"vw":274.031409},{"c":273.09,"h":274.15,"l":273.07,"n":16418,"o":273.86,"t":"2026-10-14T13:45:00Z","v":1257802,"vw":273.661414},{"c":272.9,"h":273.45,"l":272.665,"n":21676,"o":273.1,"t":"2026-10-14T14:00:00Z","v":2157981,"vw":273.002963},{"c":273.09,"h":273.24,"l":272.715,"n":15041,"o":272.895,"t":"2026-10-14T14:15:00Z","v":1196118,"vw":272.98706},{"c":273.67,"h":273.78,"l":272.99,"n":13919,"o":273.08,"t":"2026-10-14T14:30:00Z","v":1018483,"vw":273.341033},{"c":273.04,"h":273.75,"l":272.95,"n":11431,"o":273.68,"t":"2026-10-14T14:45:00Z","v":874142,"vw":273.265086},{"c":272.565,"h":273.045,"l":272.49,"n":12471,"o":273.045,"t":"2026-10-14T15:00:00Z","v":1245808,"vw":272.700263},{"c":272.725,"h":272.83,"l":272.54,"n":10994,"o":272.565,"t":"2026-10-14T15:15:00Z","v":1025114,"vw":272.693774},{"c":272.1,"h":272.76,"l":272.03,"n":9417,"o":272.735,"t":"2026-10-14T15:30:00Z","v":807743,"vw":272.319134},{"c":272.005,"h":272.39,"l":271.845,"n":10690,"o":272.105,"t":"2026-10-14T15:45:00Z","v":1010499,"vw":272.117847},{"c":271.5,"h":272.075,"l":271.45,"n":9966,"o":272.02,"t":"2026-10-14T16:00:00Z","v":891045,"vw":271.797519},{"c":271.46,"h":271.575,"l":271.265,"n":10364,"o":271.505,"t":"2026-10-14T16:15:00Z","v":953089,"vw":271.419309},{"c":271.675,"h":271.91,"l":271.33,"n":8547,"o":271.46,"t":"2026-10-14T16:30:00Z","v":841275,"vw":271.632926},{"c":271.67,"h":271.76,"l":271.4299,"n":5611,"o":271.675,"t":"2026-10-14T16:45:00Z","v":1232672,"vw":271.585752},{"c":271.31,"h":271.825,"l":271.31,"n":5469,"o":271.68,"t":"2026-10-14T17:00:00Z","v":690737,"vw":271.540245},{"c":271.15,"h":271.47,"l":271.0933,"n":7712,"o":271.31,"t":"2026-10-14T17:15:00Z","v":949206,"vw":271.271654},{"c":270.895,"h":271.23,"l":270.83,"n":7354,"o":271.14,"t":"2026-10-14T17:30:00Z","v":614479,"vw":271.020454},{"c":270.65,"h":270.95,"l":270.51,"n":9623,"o":270.89,"t":"2026-10-14T17:45:00Z","v":740224,"vw":270.692862},{"c":270.835,"h":270.94,"l":270.4,"n":9925,"o":270.655,"t":"2026-10-14T18:00:00Z","v":991466,"vw":270.632224},{"c":270.87,"h":270.96,"l":270.76,"n":9019,"o":270.83,"t":"2026-10-14T18:15:00Z","v":1166807,"vw":270.856524},{"c":270.5401,"h":270.88,"l":270.54,"n":8944,"o":270.87,"t":"2026-10-14T18:30:00Z","v":890124,"vw":270.70067},{"c":270.66,"h":270.79,"l":270.4713,"n":7520,"o":270.54,"t":"2026-10-14T18:45:00Z","v":802193,"vw":270.654075},{"c":270.75,"h":270.89,"l":270.35,"n":9613,"o":270.65,"t":"2026-10-14T19:00:00Z","v":1012521,"vw":270.613824},{"c":271.02,"h":271.2099,"l":270.67,"n":9754,"o":270.75,"t":"2026-10-14T19:15:00Z","v":1174655,"vw":271.059088},{"c":270.74,"h":271.29,"l":270.61,"n":14497,"o":271.03,"t":"2026-10-14T19:30:00Z","v":1271438,"vw":270.909344},{"c":271.39,"h":271.42,"l":270.53,"n":35496,"o":270.75,"t":"2026-10-14T19:45:00Z","v":3788598,"vw":270.966344},{"c":271.08,"h":271.4,"l":271.07,"n":1700,"o":271.37,"t":"2026-10-14T20:00:00Z","v":3107473,"vw":271.341278},{"c":271.08,"h":271.37,"l":271,"n":529,"o":271.2126,"t":"2026-10-14T20:15:00Z","v":375156,"vw":271.157638},{"c":271.19,"h":271.2,"l":271.07,"n":324,"o":271.07,"t":"2026-10-14T20:30:00Z","v":79312,"vw":271.161995},{"c":271.3,"h":271.32,"l":271.18,"n":268,"o":271.19,"t":"2026-10-14T20:45:00Z","v":37905,"vw":271.238148},{"c":271.18,"h":271.35,"l":271.11,"n":125,"o":271.19,"t":"2026-10-14T21:00:00Z","v":257286,"vw":271.203197},{"c":271.14,"h":271.25,"l":271.12,"n":24,"o":271.18,"t":"2026-10-14T21:15:00Z","v":1641,"vw":271.165312},{"c":271.09,"h":271.19,"l":271.07,"n":27,"o":271.15,"t":"2026-10-14T21:30:00Z","v":2086,"vw":271.112996},{"c":271.2799,"h":271.2799,"l":271,"n":48,"o":271.08,"t":"2026-10-14T21:45:00Z","v":6027,"vw":271.117402},{"c":271.51,"h":271.64,"l":271.27,"n":209,"o":271.27,"t":"2026-10-14T22:00:00Z","v":31875,"vw":271.428674},{"c":271.2704,"h":271.5,"l":271.27,"n":256,"o":271.47,"t":"2026-10-14T22:15:00Z","v":32797,"vw":271.346756},{"c":271.2,"h":271.27,"l":271.05,"n":466,"o":271.27,"t":"2026-10-14T22:30:00Z","v":31526,"vw":271.203056},{"c":271.19,"h":271.3,"l":271.12,"n":57,"o":271.12,"t":"2026-10-14T22:45:00Z","v":4396,"vw":271.210415},{"c":271.26,"h":271.39,"l":271.22,"n":75,"o":271.32,"t":"2026-10-14T23:00:00Z","v":8194,"vw":271.294228},{"c":271.31,"h":271.35,"l":271.16,"n":96,"o":271.2,"t":"2026-10-14T23:15:00Z","v":5787,"vw":271.279421},{"c":271.04,"h":271.25,"l":271,"n":117,"o":271.24,"t":"2026-10-14T23:30:00Z","v":7643,"vw":271.126965},{"c":271.04,"h":271.26,"l":270.88,"n":60,"o":271.13,"t":"2026-10-14T23:45:00Z","v":4663,"vw":271.024326},{"c":272.36,"h":272.61,"l":270.82,"n":927,"o":272.47,"t":"2026-10-15T08:00:00Z","v":119952,"vw":272.132266},{"c":272.05,"h":272.3,"l":272.04,"n":195,"o":272.29,"t":"2026-10-15T08:15:00Z","v":12890,"vw":272.162409},{"c":271.84,"h":272.17,"l":271.84,"n":81,"o":272.08,"t":"2026-10-15T08:30:00Z","v":6780,"vw":272.047651},{"c":272,"h":272.28,"l":271.95,"n":91,"o":271.95,"t":"2026-10-15T08:45:00Z","v":8997,"vw":272.114188},{"c":272.32,"h":272.32,"l":272.05,"n":69,"o":272.08,"t":"2026-10-15T09:00:00Z","v":11250,"vw":272.218617},{"c":272.11,"h":272.34,"l":272.1,"n":62,"o":272.29,"t":"2026-10-15T09:15:00Z","v":5373,"vw":272.233124},{"c":272.25,"h":272.3377,"l":272.05,"n":39,"o":272.05,"t":"2026-10-15T09:30:00Z","v":1578,"vw":272.179576},{"c":272.24,"h":272.28,"l":272.17,"n":41,"o":272.27,"t":"2026-10-15T09:45:00Z","v":2346,"vw":272.22509},{"c":272.11,"h":272.21,"l":271.97,"n":32,"o":272.21,"t":"2026-10-15T10:00:00Z","v":1253,"vw":272.070836},{"c":272.23,"h":272.32,"l":272.19,"n":67,"o":272.24,"t":"2026-10-15T10:15:00Z","v":7448,"vw":272.249584},{"c":272.14,"h":272.23,"l":272.14,"n":202,"o":272.21,"t":"2026-10-15T10:30:00Z","v":19731,"vw":272.190141},{"c":272.18,"h":272.29,"l":272.12,"n":122,"o":272.21,"t":"2026-10-15T10:45:00Z","v":13661,"vw":272.188468},{"c":272.08,"h":272.28,"l":272.05,"n":660,"o":272.19,"t":"2026-10-15T11:00:00Z","v":71777,"vw":272.149567},{"c":272,"h":272.03,"l":271.93,"n":395,"o":271.94,"t":"2026-10-15T11:15:00Z","v":16202,"vw":271.974114},{"c":272.11,"h":272.39,"l":271.97,"n":964,"o":271.97,"t":"2026-10-15T11:30:00Z","v":46118,"vw":272.23124},{"c":271.85,"h":272.19,"l":271.81,"n":864,"o":272.05,"t":"2026-10-15T11:45:00Z","v":69480,"vw":271.984443},{"c":271.95,"h":272,"l":271.81,"n":325,"o":271.86,"t":"2026-10-15T12:00:00Z","v":25153,"vw":271.916055},{"c":272.04,"h":272.35,"l":271.93,"n":651,"o":271.93,"t":"2026-10-15T12:15:00Z","v":59545,"vw":272.135092},{"c":271.5209,"h":271.99,"l":270.29,"n":3867,"o":271.8,"t":"2026-10-15T12:30:00Z","v":458174,"vw":271.401206},{"c":271.87,"h":271.91,"l":271.51,"n":816,"o":271.62,"t":"2026-10-15T12:45:00Z","v":93613,"vw":271.652647},{"c":271.8399,"h":272.07,"l":271.69,"n":598,"o":271.91,"t":"2026-10-15T13:00:00Z","v":53076,"vw":271.866465},{"c":271.44,"h":272,"l":271.41,"n":1200,"o":271.91,"t":"2026-10-15T13:15:00Z","v":88306,"vw":271.62938},{"c":271.7,"h":272.1,"l":271.15,"n":36025,"o":271.42,"t":"2026-10-15T13:30:00Z","v":3282102,"vw":271.591017},{"c":271.78,"h":271.81,"l":270.85,"n":24410,"o":271.69,"t":"2026-10-15T13:45:00Z","v":1835528,"vw":271.385384},{"c":273.21,"h":273.54,"l":271.53,"n":33071,"o":271.79,"t":"2026-10-15T14:00:00Z","v":3296083,"vw":272.818562},{"c":272.63,"h":273.3,"l":272.59,"n":14440,"o":273.21,"t":"2026-10-15T14:15:00Z","v":1035937,"vw":272.879683},{"c":273.77,"h":273.9799,"l":272.52,"n":16834,"o":272.63,"t":"2026-10-15T14:30:00Z","v":1319784,"vw":273.310565},{"c":274.06,"h":274.15,"l":273.43,"n":14862,"o":273.76,"t":"2026-10-15T14:45:00Z","v":1406676,"vw":273.80356},{"c":274.17,"h":274.35,"l":273.92,"n":14828,"o":274.07,"t":"2026-10-15T15:00:00Z","v":1281383,"vw":274.13492},{"c":273.89,"h":274.39,"l":273.71,"n":12488,"o":274.17,"t":"2026-10-15T15:15:00Z","v":990488,"vw":273.983526},{"c":273.5701,"h":274.03,"l":273.53,"n":6139,"o":273.89,"t":"2026-10-15T15:30:00Z","v":1229870,"vw":273.758113},{"c":273.65,"h":273.71,"l":273.43,"n":4575,"o":273.56,"t":"2026-10-15T15:45:00Z","v":416842,"vw":273.559197},{"c":273.1601,"h":273.635,"l":273.16,"n":8905,"o":273.6299,"t":"2026-10-15T16:00:00Z","v":888400,"vw":273.403428},{"c":272.99,"h":273.195,"l":272.89,"n":7014,"o":273.165,"t":"2026-10-15T16:15:00Z","v":578351,"vw":273.026719},{"c":273.3199,"h":273.45,"l":272.9,"n":6224,"o":272.99,"t":"2026-10-15T16:30:00Z","v":639164,"vw":273.129271},{"c":273.21,"h":273.38,"l":273.005,"n":4510,"o":273.32,"t":"2026-10-15T16:45:00Z","v":447268,"vw":273.181442},{"c":273.495,"h":273.66,"l":273.485,"n":971,"o":273.63,"t":"2026-10-15T18:00:00Z","v":60230,"vw":273.542463},{"c":273.42,"h":273.65,"l":273.355,"n":5063,"o":273.4999,"t":"2026-10-15T18:15:00Z","v":384052,"vw":273.497386},{"c":273.49,"h":273.585,"l":273.39,"n":5385,"o":273.42,"t":"2026-10-15T18:30:00Z","v":535861,"vw":273.485484},{"c":273.72,"h":273.74,"l":273.46,"n":5018,"o":273.495,"t":"2026-10-15T18:45:00Z","v":625418,"vw":273.589823},{"c":274.39,"h":274.39,"l":273.725,"n":7819,"o":273.725,"t":"2026-10-15T19:00:00Z","v":802896,"vw":274.075052},{"c":274.525,"h":274.8501,"l":274.395,"n":10229,"o":274.395,"t":"2026-10-15T19:15:00Z","v":832901,"vw":274.659718},{"c":275.095,"h":275.19,"l":274.47,"n":10751,"o":274.515,"t":"2026-10-15T19:30:00Z","v":1065727,"vw":274.889555},{"c":275.06,"h":275.19,"l":274.69,"n":24308,"o":275.09,"t":"2026-10-15T19:45:00Z","v":3056712,"vw":274.982262},{"c":274.99,"h":275.09,"l":274.95,"n":696,"o":275.06,"t":"2026-10-15T20:00:00Z","v":1888804,"vw":275.070617},{"c":275.09,"h":275.09,"l":274.79,"n":450,"o":274.96,"t":"2026-10-15T20:15:00Z","v":92213,"vw":274.998724},{"c":275.13,"h":275.13,"l":275.09,"n":70,"o":275.1288,"t":"2026-10-15T20:30:00Z","v":14791,"vw":275.128239}],"expiry":"2026-10-16","expirations":["2026-10-15","2026-10-16","2026-10-19","2026-10-20","2026-10-21","2026-10-22","2026-10-23","2026-10-26","2026-10-27","2026-10-28","2026-10-29","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2026-12-31","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.14754545454545456,"strike":279.2909090909091,"iv":0.2173781818181818,"gamma":0.05597272727272728,"theta":-0.27537636363636364,"vega":0.02514727272727273,"rho":0.0007001928057591205,"breakevenPct":1.5512063616871565},{"delta":0.15,"premium":0.23010067114093957,"strike":278.3489932885906,"iv":0.20631342281879195,"gamma":0.07816577181208054,"theta":-0.34698523489932886,"vega":0.03335436241610738,"rho":0.0010594076192362396,"breakevenPct":1.2389046624746616},{"delta":0.2,"premium":0.3202783964365256,"strike":277.6748329621381,"iv":0.19917839643652563,"gamma":0.09682249443207128,"theta":-0.4019189309576838,"vega":0.03991670378619154,"rho":0.0014212646123439754,"breakevenPct":1.026678547288798},{"delta":0.25,"premium":0.41493318485523384,"strike":277.11804008908683,"iv":0.19383318485523388,"gamma":0.1134706013363029,"theta":-0.4483554565701559,"vega":0.04559599109131403,"rho":0.001784393333620029,"breakevenPct":0.8587321561006207},{"delta":0.3,"premium":0.5265544871794872,"strike":276.68429487179486,"iv":0.19102676282051284,"gamma":0.12479791666666666,"theta":-0.48001522435897437,"vega":0.049420352564102564,"rho":0.0021499186191931375,"breakevenPct":0.7416685536120768},{"delta":0.35,"premium":0.6427403846153845,"strike":276.28365384615387,"iv":0.18890336538461538,"gamma":0.13469375,"theta":-0.5076995192307692,"vega":0.05274567307692308,"rho":0.002516088665719261,"breakevenPct":0.638294229301607},{"delta":0.4,"premium":0.768879781420765,"strike":275.9002732240437,"iv":0.18716065573770493,"gamma":0.14245792349726774,"theta":-0.5290851092896175,"vega":0.05531939890710383,"rho":0.002882645324229402,"breakevenPct":0.5448097559561317},{"delta":0.45,"premium":0.9191530054644808,"strike":275.5587431693989,"iv":0.18634098360655738,"gamma":0.1450535519125683,"theta":-0.5351984972677596,"vega":0.0560707650273224,"rho":0.00325013938439942,"breakevenPct":0.4753047842655064},{"delta":0.5,"premium":1.0694262295081967,"strike":275.2172131147541,"iv":0.18552131147540984,"gamma":0.14764918032786883,"theta":-0.5413118852459017,"vega":0.056822131147540984,"rho":0.003617633444569438,"breakevenPct":0.40579981257488107},{"delta":0.55,"premium":1.2407281553398057,"strike":274.873786407767,"iv":0.1849621359223301,"gamma":0.14750776699029125,"theta":-0.5392300970873787,"vega":0.05660582524271844,"rho":0.003985211024847086,"breakevenPct":0.34324765167234667},{"delta":0.6,"premium":1.44877253814147,"strike":274.52704576976424,"iv":0.18485811373092925,"gamma":0.14258404993065188,"theta":-0.5228292649098475,"vega":0.05469875173370319,"rho":0.004352934535862243,"breakevenPct":0.29284380852043285},{"delta":0.65,"premium":1.6568169209431345,"strike":274.18030513176143,"iv":0.18475409153952843,"gamma":0.13766033287101248,"theta":-0.5064284327323163,"vega":0.05279167822468793,"rho":0.004720658046877399,"breakevenPct":0.24243996536851897},{"delta":0.7,"premium":1.9062903225806447,"strike":273.80645161290323,"iv":0.18440967741935485,"gamma":0.12948709677419357,"theta":-0.4775000000000001,"vega":0.0495741935483871,"rho":0.0050871000082927265,"breakevenPct":0.1972387743881401},{"delta":0.75,"premium":2.2006451612903226,"strike":273.4032258064516,"iv":0.18380483870967743,"gamma":0.11779354838709678,"theta":-0.43500000000000005,"vega":0.04493709677419355,"rho":0.005452153624308242,"breakevenPct":0.15767378992692405},{"delta":0.8,"premium":2.495,"strike":273,"iv":0.1832,"gamma":0.1061,"theta":-0.3925,"vega":0.0403,"rho":0.005817207240323756,"breakevenPct":0.11810880546570797},{"delta":0.85,"premium":2.909989939637827,"strike":272.49698189134807,"iv":0.1792764587525151,"gamma":0.08784044265593563,"theta":-0.3202162977867204,"vega":0.03280503018108653,"rho":0.006177650968181076,"breakevenPct":0.0861183381131295},{"delta":0.9,"premium":3.328185907046478,"strike":271.99100449775113,"iv":0.17527226386806596,"gamma":0.06946356821589203,"theta":-0.247599100449775,"vega":0.025268665667166405,"rho":0.006537966198422808,"breakevenPct":0.054217539992578626}],"put":[{"delta":0.1,"premium":0.153637236084453,"strike":271.0959692898273,"iv":0.2240443378119002,"gamma":0.05425930902111325,"theta":-0.27881036468330134,"vega":0.025144529750479847,"rho":-0.0007310216308650114,"breakevenPct":1.5363840339634403},{"delta":0.15,"premium":0.2408567931456548,"strike":272.0354957160343,"iv":0.21387992656058752,"gamma":0.07554063647490819,"theta":-0.3539146878824969,"vega":0.03347270501835985,"rho":-0.0011045398391618568,"breakevenPct":1.2266457379479636},{"delta":0.2,"premium":0.3418359853121175,"strike":272.6474908200734,"iv":0.21008555691554467,"gamma":0.09175850673194615,"theta":-0.4127886168910649,"vega":0.03989865361077111,"rho":-0.0014796881584110129,"breakevenPct":1.0409365720240884},{"delta":0.25,"premium":0.4521933751119069,"strike":273.189794091316,"iv":0.20746347358997314,"gamma":0.10540832587287376,"theta":-0.46304127126230976,"vega":0.04534610564010743,"rho":-0.0018552936211797524,"breakevenPct":0.8839623809993391},{"delta":0.3,"premium":0.5752909579230081,"strike":273.6374216651746,"iv":0.20643393017009848,"gamma":0.11556947179946284,"theta":-0.5015820053715309,"vega":0.049464279319606085,"rho":-0.0022315201091071724,"breakevenPct":0.7660243822903835},{"delta":0.35,"premium":0.7034780937740199,"strike":274.0730207532667,"iv":0.20535903151421983,"gamma":0.12472736356648731,"theta":-0.535202382782475,"vega":0.053128593389700225,"rho":-0.0026079601249242696,"breakevenPct":0.6543072793209028},{"delta":0.4,"premium":0.8533627978478093,"strike":274.4573405073021,"iv":0.20409077632590317,"gamma":0.12960822444273637,"theta":-0.5478465026902383,"vega":0.054858032282859334,"rho":-0.002985310443849994,"breakevenPct":0.5691108371354998},{"delta":0.45,"premium":1.0032475019215987,"strike":274.84166026133744,"iv":0.20282252113758648,"gamma":0.1344890853189854,"theta":-0.5604906225980015,"vega":0.05658747117601844,"rho":-0.0033626607627757175,"breakevenPct":0.4839143949500969},{"delta":0.5,"premium":1.194181818181818,"strike":275.2227272727273,"iv":0.20379227272727274,"gamma":0.13462909090909092,"theta":-0.5650095454545454,"vega":0.056899090909090906,"rho":-0.003740063435429025,"breakevenPct":0.4148179472524459},{"delta":0.55,"premium":1.413878787878788,"strike":275.6015151515152,"iv":0.20633015151515152,"gamma":0.13144727272727272,"theta":-0.563835303030303,"vega":0.05621727272727273,"rho":-0.004117502791306422,"breakevenPct":0.35700244807342385},{"delta":0.6,"premium":1.6335757575757572,"strike":275.98030303030305,"iv":0.2088680303030303,"gamma":0.12826545454545454,"theta":-0.5626610606060606,"vega":0.05553545454545455,"rho":-0.004494942147183818,"breakevenPct":0.29918694889440184},{"delta":0.65,"premium":1.9500495049504951,"strike":276.4266426642664,"iv":0.21313843384338432,"gamma":0.11952448244824482,"theta":-0.5421211521152115,"vega":0.05272682268226823,"rho":-0.004872823557733393,"breakevenPct":0.25199216509215383},{"delta":0.7,"premium":2.2718316831683167,"strike":276.87668766876686,"iv":0.2175038703870387,"gamma":0.11047857785778578,"theta":-0.5205189918991899,"vega":0.049801530153015305,"rho":-0.005250729216007602,"breakevenPct":0.2053799521755518},{"delta":0.75,"premium":2.705511163337251,"strike":277.42655699177436,"iv":0.2232641598119859,"gamma":0.09818918918918919,"theta":-0.4829494712103407,"vega":0.04537426556991774,"rho":-0.005630229518718669,"breakevenPct":0.16315520280659146},{"delta":0.8,"premium":3.188704028021017,"strike":278.0210157618214,"iv":0.22973415061295974,"gamma":0.0845649737302977,"theta":-0.4390339754816111,"vega":0.04033607705779334,"rho":-0.0060104471103453036,"breakevenPct":0.12271986997117458},{"delta":0.85,"premium":3.9680385288966726,"strike":278.8966725043783,"iv":0.2436570928196147,"gamma":0.06643887915936952,"theta":-0.3821162872154116,"vega":0.03350595446584939,"rho":-0.006395359807387223,"breakevenPct":0.08771523949500615},{"delta":0.9,"premium":6.651052631578952,"strike":281.62105263157895,"iv":0.34091052631578966,"gamma":0.035938947368421015,"theta":-0.4026863157894738,"vega":0.025244210526315782,"rho":-0.0068275399443632895,"breakevenPct":0.07268234182504947}]},"raw":{"call":[{"delta":0.1,"premium":0.14754545454545456,"strike":279.2909090909091,"iv":0.2173781818181818,"gamma":0.05597272727272728,"theta":-0.27537636363636364,"vega":0.02514727272727273,"rho":0.0007001928057591205,"breakevenPct":1.5512063616871565},{"delta":0.15,"premium":0.23010067114093957,"strike":278.3489932885906,"iv":0.20631342281879195,"gamma":0.07816577181208054,"theta":-0.34698523489932886,"vega":0.03335436241610738,"rho":0.0010594076192362396,"breakevenPct":1.2389046624746616},{"delta":0.2,"premium":0.3202783964365256,"strike":277.6748329621381,"iv":0.19917839643652563,"gamma":0.09682249443207128,"theta":-0.4019189309576838,"vega":0.03991670378619154,"rho":0.0014212646123439754,"breakevenPct":1.026678547288798},{"delta":0.25,"premium":0.41493318485523384,"strike":277.11804008908683,"iv":0.19383318485523388,"gamma":0.1134706013363029,"theta":-0.4483554565701559,"vega":0.04559599109131403,"rho":0.001784393333620029,"breakevenPct":0.8587321561006207},{"delta":0.3,"premium":0.5265544871794872,"strike":276.68429487179486,"iv":0.19102676282051284,"gamma":0.12479791666666666,"theta":-0.48001522435897437,"vega":0.049420352564102564,"rho":0.0021499186191931375,"breakevenPct":0.7416685536120768},{"delta":0.35,"premium":0.6427403846153845,"strike":276.28365384615387,"iv":0.18890336538461538,"gamma":0.13469375,"theta":-0.5076995192307692,"vega":0.05274567307692308,"rho":0.002516088665719261,"breakevenPct":0.638294229301607},{"delta":0.4,"premium":0.768879781420765,"strike":275.9002732240437,"iv":0.18716065573770493,"gamma":0.14245792349726774,"theta":-0.5290851092896175,"vega":0.05531939890710383,"rho":0.002882645324229402,"breakevenPct":0.5448097559561317},{"delta":0.45,"premium":0.9191530054644808,"strike":275.5587431693989,"iv":0.18634098360655738,"gamma":0.1450535519125683,"theta":-0.5351984972677596,"vega":0.0560707650273224,"rho":0.00325013938439942,"breakevenPct":0.4753047842655064},{"delta":0.5,"premium":1.0694262295081967,"strike":275.2172131147541,"iv":0.18552131147540984,"gamma":0.14764918032786883,"theta":-0.5413118852459017,"vega":0.056822131147540984,"rho":0.003617633444569438,"breakevenPct":0.40579981257488107},{"delta":0.55,"premium":1.2407281553398057,"strike":274.873786407767,"iv":0.1849621359223301,"gamma":0.14750776699029125,"theta":-0.5392300970873787,"vega":0.05660582524271844,"rho":0.003985211024847086,"breakevenPct":0.34324765167234667},{"delta":0.6,"premium":1.44877253814147,"strike":274.52704576976424,"iv":0.18485811373092925,"gamma":0.14258404993065188,"theta":-0.5228292649098475,"vega":0.05469875173370319,"rho":0.004352934535862243,"breakevenPct":0.29284380852043285},{"delta":0.65,"premium":1.6568169209431345,"strike":274.18030513176143,"iv":0.18475409153952843,"gamma":0.13766033287101248,"theta":-0.5064284327323163,"vega":0.05279167822468793,"rho":0.004720658046877399,"breakevenPct":0.24243996536851897},{"delta":0.7,"premium":1.9062903225806447,"strike":273.80645161290323,"iv":0.18440967741935485,"gamma":0.12948709677419357,"theta":-0.4775000000000001,"vega":0.0495741935483871,"rho":0.0050871000082927265,"breakevenPct":0.1972387743881401},{"delta":0.75,"premium":2.2006451612903226,"strike":273.4032258064516,"iv":0.18380483870967743,"gamma":0.11779354838709678,"theta":-0.43500000000000005,"vega":0.04493709677419355,"rho":0.005452153624308242,"breakevenPct":0.15767378992692405},{"delta":0.8,"premium":2.495,"strike":273,"iv":0.1832,"gamma":0.1061,"theta":-0.3925,"vega":0.0403,"rho":0.005817207240323756,"breakevenPct":0.11810880546570797},{"delta":0.85,"premium":2.909989939637827,"strike":272.49698189134807,"iv":0.1792764587525151,"gamma":0.08784044265593563,"theta":-0.3202162977867204,"vega":0.03280503018108653,"rho":0.006177650968181076,"breakevenPct":0.0861183381131295},{"delta":0.9,"premium":3.328185907046478,"strike":271.99100449775113,"iv":0.17527226386806596,"gamma":0.06946356821589203,"theta":-0.247599100449775,"vega":0.025268665667166405,"rho":0.006537966198422808,"breakevenPct":0.054217539992578626}],"put":[{"delta":0.1,"premium":0.153637236084453,"strike":271.0959692898273,"iv":0.2240443378119002,"gamma":0.05425930902111325,"theta":-0.27881036468330134,"vega":0.025144529750479847,"rho":-0.0007310216308650114,"breakevenPct":1.5363840339634403},{"delta":0.15,"premium":0.2408567931456548,"strike":272.0354957160343,"iv":0.21387992656058752,"gamma":0.07554063647490819,"theta":-0.3539146878824969,"vega":0.03347270501835985,"rho":-0.0011045398391618568,"breakevenPct":1.2266457379479636},{"delta":0.2,"premium":0.3418359853121175,"strike":272.6474908200734,"iv":0.21008555691554467,"gamma":0.09175850673194615,"theta":-0.4127886168910649,"vega":0.03989865361077111,"rho":-0.0014796881584110129,"breakevenPct":1.0409365720240884},{"delta":0.25,"premium":0.4521933751119069,"strike":273.189794091316,"iv":0.20746347358997314,"gamma":0.10540832587287376,"theta":-0.46304127126230976,"vega":0.04534610564010743,"rho":-0.0018552936211797524,"breakevenPct":0.8839623809993391},{"delta":0.3,"premium":0.5752909579230081,"strike":273.6374216651746,"iv":0.20643393017009848,"gamma":0.11556947179946284,"theta":-0.5015820053715309,"vega":0.049464279319606085,"rho":-0.0022315201091071724,"breakevenPct":0.7660243822903835},{"delta":0.35,"premium":0.7034780937740199,"strike":274.0730207532667,"iv":0.20535903151421983,"gamma":0.12472736356648731,"theta":-0.535202382782475,"vega":0.053128593389700225,"rho":-0.0026079601249242696,"breakevenPct":0.6543072793209028},{"delta":0.4,"premium":0.8533627978478093,"strike":274.4573405073021,"iv":0.20409077632590317,"gamma":0.12960822444273637,"theta":-0.5478465026902383,"vega":0.054858032282859334,"rho":-0.002985310443849994,"breakevenPct":0.5691108371354998},{"delta":0.45,"premium":1.0032475019215987,"strike":274.84166026133744,"iv":0.20282252113758648,"gamma":0.1344890853189854,"theta":-0.5604906225980015,"vega":0.05658747117601844,"rho":-0.0033626607627757175,"breakevenPct":0.4839143949500969},{"delta":0.5,"premium":1.194181818181818,"strike":275.2227272727273,"iv":0.20379227272727274,"gamma":0.13462909090909092,"theta":-0.5650095454545454,"vega":0.056899090909090906,"rho":-0.003740063435429025,"breakevenPct":0.4148179472524459},{"delta":0.55,"premium":1.413878787878788,"strike":275.6015151515152,"iv":0.20633015151515152,"gamma":0.13144727272727272,"theta":-0.563835303030303,"vega":0.05621727272727273,"rho":-0.004117502791306422,"breakevenPct":0.35700244807342385},{"delta":0.6,"premium":1.6335757575757572,"strike":275.98030303030305,"iv":0.2088680303030303,"gamma":0.12826545454545454,"theta":-0.5626610606060606,"vega":0.05553545454545455,"rho":-0.004494942147183818,"breakevenPct":0.29918694889440184},{"delta":0.65,"premium":1.9500495049504951,"strike":276.4266426642664,"iv":0.21313843384338432,"gamma":0.11952448244824482,"theta":-0.5421211521152115,"vega":0.05272682268226823,"rho":-0.004872823557733393,"breakevenPct":0.25199216509215383},{"delta":0.7,"premium":2.2718316831683167,"strike":276.87668766876686,"iv":0.2175038703870387,"gamma":0.11047857785778578,"theta":-0.5205189918991899,"vega":0.049801530153015305,"rho":-0.005250729216007602,"breakevenPct":0.2053799521755518},{"delta":0.75,"premium":2.705511163337251,"strike":277.42655699177436,"iv":0.2232641598119859,"gamma":0.09818918918918919,"theta":-0.4829494712103407,"vega":0.04537426556991774,"rho":-0.005630229518718669,"breakevenPct":0.16315520280659146},{"delta":0.8,"premium":3.188704028021017,"strike":278.0210157618214,"iv":0.22973415061295974,"gamma":0.0845649737302977,"theta":-0.4390339754816111,"vega":0.04033607705779334,"rho":-0.0060104471103453036,"breakevenPct":0.12271986997117458},{"delta":0.85,"premium":3.9680385288966726,"strike":278.8966725043783,"iv":0.2436570928196147,"gamma":0.06643887915936952,"theta":-0.3821162872154116,"vega":0.03350595446584939,"rho":-0.006395359807387223,"breakevenPct":0.08771523949500615},{"delta":0.9,"premium":6.651052631578952,"strike":281.62105263157895,"iv":0.34091052631578966,"gamma":0.035938947368421015,"theta":-0.4026863157894738,"vega":0.025244210526315782,"rho":-0.0068275399443632895,"breakevenPct":0.07268234182504947}]}},"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"}}