{"symbol":"IWY","url":"https://intraalpha.com/companies/IWY","capturedAt":"2026-10-22T20:46:52.775Z","state":"partial","quote":{"symbol":"IWY","last_price":282.37,"prev_close":290.6,"regular_close":282.37,"change":-8.23,"change_pct":-2.8321,"regular_change":-8.23,"regular_change_pct":-2.8321,"extended_change":0,"extended_change_pct":0,"bid":281.8,"ask":282.28,"bid_size":360,"ask_size":480,"volume":284448,"vwap":283.06687,"open":285.81,"high":286.6,"low":281.3,"close":282.37,"trade_count":5166,"last_trade_at":"2026-10-22T20:10:00.003913219Z","last_quote_at":"2026-10-22T20:46:34.432690067Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:50.863189875-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:50:17.174Z","bars":[{"c":288.2587,"h":288.2587,"l":288.2587,"n":1,"o":288.2587,"t":"2026-10-15T12:40:00Z","v":75,"vw":288.2587},{"c":288.06,"h":288.38,"l":287.49,"n":129,"o":288.28,"t":"2026-10-15T13:30:00Z","v":8237,"vw":288.108522},{"c":288.47,"h":288.5,"l":287.69,"n":92,"o":287.82,"t":"2026-10-15T13:35:00Z","v":2790,"vw":288.00254},{"c":289.03,"h":289.235,"l":288.83,"n":62,"o":288.96,"t":"2026-10-15T13:40:00Z","v":1100,"vw":289.029964},{"c":288.8,"h":289.33,"l":288.31,"n":83,"o":289.33,"t":"2026-10-15T13:45:00Z","v":2915,"vw":288.599257},{"c":287.55,"h":288.57,"l":287.55,"n":56,"o":288.57,"t":"2026-10-15T13:50:00Z","v":1070,"vw":287.910309},{"c":287.97,"h":287.98,"l":287.38,"n":91,"o":287.55,"t":"2026-10-15T13:55:00Z","v":3417,"vw":287.652985},{"c":288.95,"h":288.95,"l":287.93,"n":44,"o":287.93,"t":"2026-10-15T14:00:00Z","v":1292,"vw":288.431467},{"c":288.995,"h":289.13,"l":288.95,"n":55,"o":289.02,"t":"2026-10-15T14:05:00Z","v":1026,"vw":289.014917},{"c":289.0425,"h":289.71,"l":288.99,"n":128,"o":289.4,"t":"2026-10-15T14:10:00Z","v":8666,"vw":289.304455},{"c":289.34,"h":289.36,"l":288.98,"n":55,"o":289.04,"t":"2026-10-15T14:15:00Z","v":2766,"vw":289.264994},{"c":289.26,"h":289.34,"l":289.15,"n":31,"o":289.34,"t":"2026-10-15T14:20:00Z","v":565,"vw":289.290624},{"c":289.41,"h":289.42,"l":289.1,"n":38,"o":289.2,"t":"2026-10-15T14:25:00Z","v":1064,"vw":289.287923},{"c":289.38,"h":289.5,"l":289.045,"n":48,"o":289.045,"t":"2026-10-15T14:30:00Z","v":2324,"vw":289.348369},{"c":289.63,"h":289.63,"l":288.99,"n":31,"o":289.325,"t":"2026-10-15T14:35:00Z","v":1524,"vw":289.187708},{"c":290.16,"h":290.16,"l":289.78,"n":30,"o":289.8,"t":"2026-10-15T14:40:00Z","v":1496,"vw":289.912209},{"c":290.225,"h":290.3632,"l":290.1501,"n":34,"o":290.17,"t":"2026-10-15T14:45:00Z","v":2294,"vw":290.23065},{"c":290,"h":290.26,"l":289.93,"n":35,"o":290.07,"t":"2026-10-15T14:50:00Z","v":1251,"vw":290.031326},{"c":290.6,"h":290.6,"l":290.3901,"n":6,"o":290.3901,"t":"2026-10-15T14:55:00Z","v":506,"vw":290.43546},{"c":290.88,"h":290.88,"l":290.34,"n":53,"o":290.75,"t":"2026-10-15T15:00:00Z","v":3026,"vw":290.480685},{"c":291.06,"h":291.27,"l":290.645,"n":64,"o":291.07,"t":"2026-10-15T15:05:00Z","v":3465,"vw":290.931552},{"c":291.2301,"h":291.37,"l":290.94,"n":40,"o":291.03,"t":"2026-10-15T15:10:00Z","v":1486,"vw":291.14621},{"c":291.405,"h":291.65,"l":291.23,"n":46,"o":291.35,"t":"2026-10-15T15:15:00Z","v":2604,"vw":291.385726},{"c":291.22,"h":291.375,"l":291.097,"n":37,"o":291.375,"t":"2026-10-15T15:20:00Z","v":1356,"vw":291.269075},{"c":291,"h":291.098582,"l":290.94,"n":14,"o":291.098582,"t":"2026-10-15T15:25:00Z","v":314,"vw":291.037352},{"c":290.6456,"h":291.08,"l":290.64,"n":39,"o":291.02,"t":"2026-10-15T15:30:00Z","v":740,"vw":290.860002},{"c":290.98,"h":290.98,"l":290.98,"n":5,"o":290.98,"t":"2026-10-15T15:35:00Z","v":99,"vw":290.98},{"c":290.7,"h":290.948,"l":290.7,"n":100,"o":290.89,"t":"2026-10-15T15:40:00Z","v":4268,"vw":290.870783},{"c":290.76,"h":290.76,"l":290.67,"n":15,"o":290.71,"t":"2026-10-15T15:45:00Z","v":688,"vw":290.715739},{"c":291.13,"h":291.15,"l":290.93,"n":148,"o":290.97,"t":"2026-10-15T15:50:00Z","v":35687,"vw":290.956467},{"c":291.21,"h":291.21,"l":290.75,"n":40,"o":290.82,"t":"2026-10-15T15:55:00Z","v":1988,"vw":291.044082},{"c":291.11,"h":291.53,"l":291.105,"n":56,"o":291.38,"t":"2026-10-15T16:00:00Z","v":2683,"vw":291.365983},{"c":291.15,"h":291.23,"l":290.995,"n":135,"o":291.07,"t":"2026-10-15T16:05:00Z","v":8491,"vw":291.131267},{"c":291.07,"h":291.09,"l":290.89,"n":62,"o":291.05,"t":"2026-10-15T16:10:00Z","v":3829,"vw":291.020295},{"c":290.72,"h":290.885,"l":290.66,"n":112,"o":290.86,"t":"2026-10-15T16:15:00Z","v":5259,"vw":290.770037},{"c":290.54,"h":290.69,"l":290.54,"n":24,"o":290.68,"t":"2026-10-15T16:20:00Z","v":988,"vw":290.615685},{"c":290.38,"h":290.38,"l":290.3601,"n":2,"o":290.3601,"t":"2026-10-15T16:25:00Z","v":1367,"vw":290.36288},{"c":290.57,"h":290.61,"l":290.36,"n":27,"o":290.42,"t":"2026-10-15T16:30:00Z","v":1000,"vw":290.486428},{"c":290.73,"h":290.95,"l":290.68,"n":53,"o":290.68,"t":"2026-10-15T16:35:00Z","v":2657,"vw":290.785827},{"c":290.875,"h":290.875,"l":290.5718,"n":25,"o":290.68,"t":"2026-10-15T16:40:00Z","v":1350,"vw":290.668762},{"c":290.83,"h":290.92,"l":290.7344,"n":9,"o":290.92,"t":"2026-10-15T16:45:00Z","v":170,"vw":290.824311},{"c":290.56,"h":290.61,"l":290.44,"n":44,"o":290.61,"t":"2026-10-15T16:50:00Z","v":3703,"vw":290.55652},{"c":290.785126,"h":290.785126,"l":290.73,"n":12,"o":290.73,"t":"2026-10-15T16:55:00Z","v":204,"vw":290.761416},{"c":290.88,"h":290.935,"l":290.735,"n":20,"o":290.935,"t":"2026-10-15T17:00:00Z","v":791,"vw":290.848503},{"c":290.985,"h":291.01,"l":290.885,"n":15,"o":291.01,"t":"2026-10-15T17:05:00Z","v":460,"vw":290.967565},{"c":291.1,"h":291.14,"l":290.9211,"n":36,"o":291.14,"t":"2026-10-15T17:10:00Z","v":1705,"vw":291.032068},{"c":291.26,"h":291.29,"l":291.17,"n":27,"o":291.17,"t":"2026-10-15T17:15:00Z","v":2216,"vw":291.261004},{"c":291.26,"h":291.26,"l":291.12,"n":18,"o":291.1629,"t":"2026-10-15T17:20:00Z","v":758,"vw":291.171321},{"c":291.12,"h":291.32,"l":291.1,"n":17,"o":291.3,"t":"2026-10-15T17:25:00Z","v":916,"vw":291.26237},{"c":291.3718,"h":291.3718,"l":291.18,"n":25,"o":291.18,"t":"2026-10-15T17:30:00Z","v":1441,"vw":291.195491},{"c":291.64,"h":291.69,"l":291.365,"n":29,"o":291.365,"t":"2026-10-15T17:35:00Z","v":1081,"vw":291.572476},{"c":292.034478,"h":292.0751,"l":291.66,"n":28,"o":291.66,"t":"2026-10-15T17:40:00Z","v":3936,"vw":292.044168},{"c":291.86,"h":291.92,"l":291.855,"n":17,"o":291.92,"t":"2026-10-15T17:45:00Z","v":443,"vw":291.8995},{"c":291.7,"h":291.975,"l":291.7,"n":110,"o":291.9,"t":"2026-10-15T17:50:00Z","v":441,"vw":291.882359},{"c":291.8101,"h":291.865,"l":291.74,"n":27,"o":291.74,"t":"2026-10-15T17:55:00Z","v":3174,"vw":291.829054},{"c":291.47,"h":291.6,"l":291.46,"n":28,"o":291.6,"t":"2026-10-15T18:00:00Z","v":1251,"vw":291.534611},{"c":291.095,"h":291.29,"l":291.04,"n":34,"o":291.135,"t":"2026-10-15T18:05:00Z","v":5931,"vw":291.097144},{"c":290.87,"h":291.16,"l":290.87,"n":27,"o":291.16,"t":"2026-10-15T18:10:00Z","v":9777,"vw":291.14366},{"c":290.95,"h":290.95,"l":290.83,"n":22,"o":290.935,"t":"2026-10-15T18:15:00Z","v":824,"vw":290.906646},{"c":290.77,"h":290.88,"l":290.77,"n":15,"o":290.88,"t":"2026-10-15T18:20:00Z","v":855,"vw":290.831952},{"c":290.84,"h":290.84,"l":290.7,"n":19,"o":290.805,"t":"2026-10-15T18:25:00Z","v":1031,"vw":290.817238},{"c":290.94,"h":291.06,"l":290.9339,"n":19,"o":291,"t":"2026-10-15T18:30:00Z","v":487,"vw":290.998496},{"c":291.011,"h":291.138811,"l":291.01,"n":22,"o":291.07,"t":"2026-10-15T18:35:00Z","v":1749,"vw":291.062211},{"c":291.0999,"h":291.0999,"l":290.95,"n":36,"o":291.04,"t":"2026-10-15T18:40:00Z","v":1487,"vw":291.041793},{"c":291.1185,"h":291.15,"l":291.09,"n":15,"o":291.1326,"t":"2026-10-15T18:45:00Z","v":747,"vw":291.104882},{"c":291.37,"h":291.37,"l":291.21,"n":73,"o":291.26,"t":"2026-10-15T18:50:00Z","v":3047,"vw":291.277966},{"c":291.58,"h":291.62,"l":291.355,"n":58,"o":291.355,"t":"2026-10-15T18:55:00Z","v":2673,"vw":291.509085},{"c":291.8758,"h":291.885,"l":291.5419,"n":46,"o":291.5419,"t":"2026-10-15T19:00:00Z","v":2657,"vw":291.750286},{"c":292.02,"h":292.02,"l":291.84,"n":32,"o":291.84,"t":"2026-10-15T19:05:00Z","v":2395,"vw":291.917516},{"c":292.45,"h":292.48,"l":292.11,"n":41,"o":292.11,"t":"2026-10-15T19:10:00Z","v":1978,"vw":292.309493},{"c":292.53,"h":292.75,"l":292.465,"n":58,"o":292.465,"t":"2026-10-15T19:15:00Z","v":6479,"vw":292.712115},{"c":292.62,"h":292.78,"l":292.62,"n":58,"o":292.682,"t":"2026-10-15T19:20:00Z","v":2786,"vw":292.73179},{"c":292.41,"h":292.68,"l":292.41,"n":34,"o":292.61,"t":"2026-10-15T19:25:00Z","v":1447,"vw":292.589923},{"c":292.49,"h":292.49,"l":292.25,"n":70,"o":292.36,"t":"2026-10-15T19:30:00Z","v":4538,"vw":292.324575},{"c":292.53,"h":292.61,"l":292.28,"n":112,"o":292.315,"t":"2026-10-15T19:35:00Z","v":9333,"vw":292.468229},{"c":292.45,"h":292.61,"l":292.42,"n":242,"o":292.4901,"t":"2026-10-15T19:40:00Z","v":16233,"vw":292.478999},{"c":292.575,"h":292.76,"l":292.44,"n":190,"o":292.44,"t":"2026-10-15T19:45:00Z","v":27348,"vw":292.601586},{"c":292.51,"h":292.56,"l":292.14,"n":301,"o":292.56,"t":"2026-10-15T19:50:00Z","v":24403,"vw":292.288961},{"c":292.28,"h":292.49,"l":292.15,"n":219,"o":292.39,"t":"2026-10-15T19:55:00Z","v":14840,"vw":292.379279},{"c":292.31,"h":292.31,"l":292.31,"n":9,"o":292.31,"t":"2026-10-15T20:00:00Z","v":16768,"vw":292.31},{"c":292.202,"h":292.202,"l":292.202,"n":1,"o":292.202,"t":"2026-10-15T23:05:00Z","v":175,"vw":292.202},{"c":291.3127,"h":291.82,"l":291.26,"n":77,"o":291.82,"t":"2026-10-16T13:30:00Z","v":4711,"vw":291.683978},{"c":290.41,"h":291.28,"l":290.41,"n":26,"o":291.23,"t":"2026-10-16T13:35:00Z","v":1006,"vw":290.948319},{"c":290.64,"h":290.64,"l":290.31,"n":30,"o":290.31,"t":"2026-10-16T13:40:00Z","v":585,"vw":290.427143},{"c":290.44,"h":290.9,"l":290.44,"n":57,"o":290.79,"t":"2026-10-16T13:45:00Z","v":1772,"vw":290.767368},{"c":290.2,"h":290.37,"l":289.76,"n":60,"o":290.37,"t":"2026-10-16T13:50:00Z","v":3112,"vw":290.118708},{"c":290.165,"h":290.48,"l":289.81,"n":26,"o":290.29,"t":"2026-10-16T13:55:00Z","v":1053,"vw":290.235705},{"c":290.41,"h":290.41,"l":290.115,"n":30,"o":290.115,"t":"2026-10-16T14:00:00Z","v":597,"vw":290.237619},{"c":290.29,"h":290.45,"l":290.0652,"n":39,"o":290.35,"t":"2026-10-16T14:05:00Z","v":1143,"vw":290.253497},{"c":290.445,"h":290.445,"l":290.05,"n":46,"o":290.07,"t":"2026-10-16T14:10:00Z","v":2230,"vw":290.323283},{"c":290.4,"h":290.5,"l":290.255,"n":29,"o":290.31,"t":"2026-10-16T14:15:00Z","v":1590,"vw":290.388076},{"c":290.35,"h":290.47,"l":290.32,"n":13,"o":290.385,"t":"2026-10-16T14:20:00Z","v":335,"vw":290.368513},{"c":290.08,"h":290.3,"l":290,"n":43,"o":290.29,"t":"2026-10-16T14:25:00Z","v":744,"vw":290.206098},{"c":290.48,"h":290.48,"l":290.03,"n":37,"o":290.05,"t":"2026-10-16T14:30:00Z","v":1853,"vw":290.16783},{"c":291.0448,"h":291.0448,"l":290.7851,"n":15,"o":290.7851,"t":"2026-10-16T14:35:00Z","v":461,"vw":290.940821},{"c":290.97,"h":291.0751,"l":290.67,"n":40,"o":290.83,"t":"2026-10-16T14:40:00Z","v":4451,"vw":290.888208},{"c":291.12,"h":291.1928,"l":290.945,"n":31,"o":290.98,"t":"2026-10-16T14:45:00Z","v":1516,"vw":291.084654},{"c":290.25,"h":291.2,"l":290.25,"n":85,"o":291.13,"t":"2026-10-16T14:50:00Z","v":4568,"vw":290.669374},{"c":290.32,"h":290.3648,"l":290.225,"n":37,"o":290.225,"t":"2026-10-16T14:55:00Z","v":1363,"vw":290.300452},{"c":289.905,"h":290.13,"l":289.87,"n":46,"o":290.01,"t":"2026-10-16T15:00:00Z","v":2060,"vw":289.95103},{"c":289.2059,"h":289.91,"l":289.19,"n":52,"o":289.91,"t":"2026-10-16T15:05:00Z","v":4797,"vw":289.616533},{"c":289.2691,"h":289.2691,"l":288.95,"n":45,"o":289.1059,"t":"2026-10-16T15:10:00Z","v":1327,"vw":289.15172},{"c":289,"h":289.27,"l":289,"n":84,"o":289.27,"t":"2026-10-16T15:15:00Z","v":33726,"vw":289.262392},{"c":288.72,"h":289.19,"l":288.43,"n":56,"o":289.19,"t":"2026-10-16T15:20:00Z","v":1904,"vw":288.612885},{"c":288.7799,"h":288.84,"l":288.7,"n":31,"o":288.8,"t":"2026-10-16T15:25:00Z","v":3565,"vw":288.761077},{"c":289.105,"h":289.105,"l":288.75,"n":58,"o":288.75,"t":"2026-10-16T15:30:00Z","v":4022,"vw":288.902973},{"c":289.3,"h":289.3,"l":289.02,"n":83,"o":289.05,"t":"2026-10-16T15:35:00Z","v":10010,"vw":289.090579},{"c":289.175,"h":289.28,"l":289.115,"n":51,"o":289.28,"t":"2026-10-16T15:40:00Z","v":3895,"vw":289.218598},{"c":289.1,"h":289.36,"l":289.04,"n":43,"o":289.09,"t":"2026-10-16T15:45:00Z","v":2646,"vw":289.203756},{"c":289.06,"h":289.2,"l":288.98,"n":13,"o":289.2,"t":"2026-10-16T15:50:00Z","v":352,"vw":289.105121},{"c":288.515,"h":288.87,"l":288.515,"n":37,"o":288.74,"t":"2026-10-16T15:55:00Z","v":3607,"vw":288.716683},{"c":288.155,"h":288.3907,"l":288.0918,"n":65,"o":288.3907,"t":"2026-10-16T16:00:00Z","v":3311,"vw":288.226168},{"c":288.29,"h":288.39,"l":288.17,"n":31,"o":288.32,"t":"2026-10-16T16:05:00Z","v":777,"vw":288.308076},{"c":288.71,"h":288.71,"l":288.3,"n":50,"o":288.32,"t":"2026-10-16T16:10:00Z","v":2073,"vw":288.523971},{"c":288.585,"h":288.9,"l":288.46,"n":90,"o":288.74,"t":"2026-10-16T16:15:00Z","v":4337,"vw":288.65746},{"c":288.62,"h":288.765,"l":288.59,"n":44,"o":288.64,"t":"2026-10-16T16:20:00Z","v":5829,"vw":288.693249},{"c":288.58,"h":288.62,"l":288.52,"n":14,"o":288.52,"t":"2026-10-16T16:25:00Z","v":7481,"vw":288.523176},{"c":288.06,"h":288.48,"l":288.06,"n":26,"o":288.47,"t":"2026-10-16T16:30:00Z","v":786,"vw":288.345112},{"c":288.28,"h":288.28,"l":287.985,"n":35,"o":288.03,"t":"2026-10-16T16:35:00Z","v":898,"vw":288.105071},{"c":288.07,"h":288.2001,"l":287.97,"n":32,"o":288.2001,"t":"2026-10-16T16:40:00Z","v":1713,"vw":288.1135},{"c":287.77,"h":288.17,"l":287.77,"n":26,"o":288.17,"t":"2026-10-16T16:45:00Z","v":598,"vw":287.954897},{"c":287.92,"h":287.92,"l":287.84,"n":20,"o":287.84,"t":"2026-10-16T16:50:00Z","v":277,"vw":287.866154},{"c":287.895,"h":287.9,"l":287.76,"n":53,"o":287.77,"t":"2026-10-16T16:55:00Z","v":2348,"vw":287.800937},{"c":287.0501,"h":287.85,"l":287.0501,"n":43,"o":287.85,"t":"2026-10-16T17:00:00Z","v":2689,"vw":287.658693},{"c":286.91,"h":287.02,"l":286.81,"n":73,"o":287,"t":"2026-10-16T17:05:00Z","v":3104,"vw":286.892685},{"c":286.81,"h":286.985,"l":286.81,"n":14,"o":286.84,"t":"2026-10-16T17:10:00Z","v":1343,"vw":286.891751},{"c":286.3,"h":286.7,"l":286.28,"n":45,"o":286.7,"t":"2026-10-16T17:15:00Z","v":1458,"vw":286.440149},{"c":286.54,"h":286.54,"l":286.17,"n":111,"o":286.27,"t":"2026-10-16T17:20:00Z","v":3312,"vw":286.330434},{"c":286.81,"h":287.06,"l":286.48,"n":54,"o":286.54,"t":"2026-10-16T17:25:00Z","v":2091,"vw":286.80445},{"c":287.03,"h":287.08,"l":286.8,"n":31,"o":286.95,"t":"2026-10-16T17:30:00Z","v":992,"vw":286.955188},{"c":286.91,"h":287.255,"l":286.89,"n":45,"o":287.255,"t":"2026-10-16T17:35:00Z","v":1256,"vw":286.959575},{"c":287.375,"h":287.63,"l":286.89,"n":150,"o":286.95,"t":"2026-10-16T17:40:00Z","v":9872,"vw":287.37797},{"c":287.11,"h":287.48,"l":287.11,"n":26,"o":287.48,"t":"2026-10-16T17:45:00Z","v":934,"vw":287.227872},{"c":286.67,"h":287.03,"l":286.67,"n":217,"o":287.02,"t":"2026-10-16T17:50:00Z","v":3347,"vw":286.885432},{"c":286.5,"h":286.6761,"l":286.5,"n":24,"o":286.6,"t":"2026-10-16T17:55:00Z","v":750,"vw":286.597542},{"c":286.0799,"h":286.35,"l":285.99,"n":138,"o":286.35,"t":"2026-10-16T18:00:00Z","v":7891,"vw":286.198753},{"c":286.43,"h":286.525,"l":286.06,"n":70,"o":286.12,"t":"2026-10-16T18:05:00Z","v":3539,"vw":286.236841},{"c":286.28,"h":286.45,"l":286.2,"n":30,"o":286.44,"t":"2026-10-16T18:10:00Z","v":863,"vw":286.336951},{"c":285.89,"h":286.3,"l":285.89,"n":34,"o":286.3,"t":"2026-10-16T18:15:00Z","v":1363,"vw":286.100035},{"c":285.98,"h":285.99,"l":285.72,"n":76,"o":285.78,"t":"2026-10-16T18:20:00Z","v":9431,"vw":285.828646},{"c":285.91,"h":285.99,"l":285.663,"n":33,"o":285.99,"t":"2026-10-16T18:25:00Z","v":1226,"vw":285.892539},{"c":285.91,"h":285.91,"l":285.74,"n":26,"o":285.74,"t":"2026-10-16T18:30:00Z","v":629,"vw":285.818753},{"c":285.87,"h":285.93,"l":285.73,"n":133,"o":285.88,"t":"2026-10-16T18:35:00Z","v":3301,"vw":285.843295},{"c":285.75,"h":286.02,"l":285.75,"n":17,"o":286.02,"t":"2026-10-16T18:40:00Z","v":375,"vw":285.904115},{"c":285.48,"h":285.9057,"l":285.48,"n":62,"o":285.8024,"t":"2026-10-16T18:45:00Z","v":2426,"vw":285.598911},{"c":285.25,"h":285.64,"l":285.25,"n":39,"o":285.64,"t":"2026-10-16T18:50:00Z","v":3572,"vw":285.445956},{"c":285.22,"h":285.26,"l":285.04,"n":59,"o":285.23,"t":"2026-10-16T18:55:00Z","v":4234,"vw":285.097246},{"c":285.09,"h":285.41,"l":285.09,"n":43,"o":285.3,"t":"2026-10-16T19:00:00Z","v":1235,"vw":285.271179},{"c":284.98,"h":285.11,"l":284.695,"n":123,"o":285.06,"t":"2026-10-16T19:05:00Z","v":2976,"vw":284.902038},{"c":285.93,"h":285.93,"l":284.99,"n":105,"o":284.99,"t":"2026-10-16T19:10:00Z","v":4898,"vw":285.486074},{"c":285.6898,"h":286,"l":285.56,"n":52,"o":286,"t":"2026-10-16T19:15:00Z","v":2950,"vw":285.824648},{"c":286.06,"h":286.08,"l":285.7132,"n":59,"o":286.02,"t":"2026-10-16T19:20:00Z","v":1885,"vw":285.9301},{"c":286.06,"h":286.08,"l":285.91,"n":48,"o":286.04,"t":"2026-10-16T19:25:00Z","v":1661,"vw":285.957779},{"c":285.73,"h":286.19,"l":285.5,"n":134,"o":286.19,"t":"2026-10-16T19:30:00Z","v":8722,"vw":285.723237},{"c":285.55,"h":285.89,"l":285.47,"n":98,"o":285.72,"t":"2026-10-16T19:35:00Z","v":3439,"vw":285.614873},{"c":285.57,"h":285.65,"l":285.5413,"n":46,"o":285.55,"t":"2026-10-16T19:40:00Z","v":1754,"vw":285.576899},{"c":285.53,"h":285.62,"l":285.3,"n":174,"o":285.33,"t":"2026-10-16T19:45:00Z","v":9266,"vw":285.48672},{"c":285.76,"h":285.83,"l":285.5,"n":136,"o":285.535,"t":"2026-10-16T19:50:00Z","v":2687,"vw":285.684452},{"c":285.725,"h":285.96,"l":285.65,"n":198,"o":285.65,"t":"2026-10-16T19:55:00Z","v":6588,"vw":285.81691},{"c":285.77,"h":285.77,"l":285.77,"n":8,"o":285.77,"t":"2026-10-16T20:00:00Z","v":32997,"vw":285.77},{"c":285.77,"h":285.77,"l":285.77,"n":1,"o":285.77,"t":"2026-10-16T20:20:00Z","v":42,"vw":285.77},{"c":286.27,"h":286.27,"l":286.26,"n":4,"o":286.26,"t":"2026-10-16T21:15:00Z","v":990,"vw":286.268255},{"c":288.52,"h":289.33,"l":288.365,"n":98,"o":289.33,"t":"2026-10-19T13:30:00Z","v":6902,"vw":288.761429},{"c":288.03,"h":288.615,"l":287.965,"n":46,"o":288.41,"t":"2026-10-19T13:35:00Z","v":1250,"vw":288.397875},{"c":288.4529,"h":288.65,"l":287.96,"n":49,"o":287.97,"t":"2026-10-19T13:40:00Z","v":1937,"vw":288.273442},{"c":288.37,"h":288.555,"l":288.22,"n":23,"o":288.37,"t":"2026-10-19T13:45:00Z","v":986,"vw":288.376754},{"c":288.28,"h":288.61,"l":288.11,"n":27,"o":288.61,"t":"2026-10-19T13:50:00Z","v":923,"vw":288.279081},{"c":288.18,"h":288.245,"l":288,"n":27,"o":288.22,"t":"2026-10-19T13:55:00Z","v":707,"vw":288.113259},{"c":287.92,"h":288.12,"l":287.8,"n":37,"o":288.075,"t":"2026-10-19T14:00:00Z","v":2477,"vw":287.980893},{"c":288.115,"h":288.165,"l":287.93,"n":33,"o":287.95,"t":"2026-10-19T14:05:00Z","v":5642,"vw":288.044094},{"c":289.01,"h":289.01,"l":288.0401,"n":47,"o":288.0401,"t":"2026-10-19T14:10:00Z","v":3099,"vw":288.66835},{"c":289.305,"h":289.54,"l":289.09,"n":47,"o":289.16,"t":"2026-10-19T14:15:00Z","v":2130,"vw":289.188674},{"c":289.53,"h":289.53,"l":289.4,"n":34,"o":289.45,"t":"2026-10-19T14:20:00Z","v":1029,"vw":289.469314},{"c":289.46,"h":289.61,"l":289.4041,"n":194,"o":289.61,"t":"2026-10-19T14:25:00Z","v":2068,"vw":289.506033},{"c":288.9,"h":289.5,"l":288.81,"n":93,"o":289.5,"t":"2026-10-19T14:30:00Z","v":5021,"vw":288.995469},{"c":289.02,"h":289.24,"l":288.85,"n":24,"o":288.96,"t":"2026-10-19T14:35:00Z","v":638,"vw":289.074266},{"c":289.06,"h":289.28,"l":289,"n":30,"o":289,"t":"2026-10-19T14:40:00Z","v":2449,"vw":289.217495},{"c":289.37,"h":289.5711,"l":289.24,"n":32,"o":289.24,"t":"2026-10-19T14:45:00Z","v":1482,"vw":289.355628},{"c":289.43,"h":289.43,"l":289.17,"n":10,"o":289.17,"t":"2026-10-19T14:50:00Z","v":507,"vw":289.311538},{"c":289.28,"h":289.525,"l":289.28,"n":41,"o":289.515,"t":"2026-10-19T14:55:00Z","v":3801,"vw":289.464356},{"c":289.63,"h":289.6888,"l":289.37,"n":30,"o":289.42,"t":"2026-10-19T15:00:00Z","v":932,"vw":289.527908},{"c":289.87,"h":289.9299,"l":289.62,"n":67,"o":289.65,"t":"2026-10-19T15:05:00Z","v":2780,"vw":289.725343},{"c":289.7679,"h":289.92,"l":289.6301,"n":26,"o":289.75,"t":"2026-10-19T15:10:00Z","v":2535,"vw":289.713234},{"c":290.015,"h":290.05,"l":289.76,"n":38,"o":289.795,"t":"2026-10-19T15:15:00Z","v":1630,"vw":289.949814},{"c":290.3231,"h":290.35,"l":290.01,"n":100,"o":290.045,"t":"2026-10-19T15:20:00Z","v":41460,"vw":290.128877},{"c":290.3937,"h":290.53,"l":290.295,"n":110,"o":290.34,"t":"2026-10-19T15:25:00Z","v":5915,"vw":290.484045},{"c":290.51,"h":290.51,"l":290.2,"n":67,"o":290.365,"t":"2026-10-19T15:30:00Z","v":4321,"vw":290.346845},{"c":290.6454,"h":290.72,"l":290.5,"n":41,"o":290.5,"t":"2026-10-19T15:35:00Z","v":1272,"vw":290.636066},{"c":290.6,"h":290.67,"l":290.54,"n":57,"o":290.655,"t":"2026-10-19T15:40:00Z","v":2312,"vw":290.622888},{"c":290.535,"h":290.5901,"l":290.4,"n":76,"o":290.4,"t":"2026-10-19T15:45:00Z","v":4497,"vw":290.521716},{"c":290.565,"h":290.68,"l":290.5,"n":62,"o":290.59,"t":"2026-10-19T15:50:00Z","v":3237,"vw":290.595135},{"c":290.395,"h":290.63,"l":290.39,"n":52,"o":290.45,"t":"2026-10-19T15:55:00Z","v":1541,"vw":290.542361},{"c":289.975,"h":290.35,"l":289.75,"n":117,"o":290.31,"t":"2026-10-19T16:00:00Z","v":5758,"vw":289.917212},{"c":289.91,"h":289.972,"l":289.755,"n":63,"o":289.97,"t":"2026-10-19T16:05:00Z","v":2673,"vw":289.871001},{"c":290.1,"h":290.19,"l":289.96,"n":57,"o":289.96,"t":"2026-10-19T16:10:00Z","v":1959,"vw":290.073158},{"c":290.03,"h":290.13,"l":289.97,"n":132,"o":290.05,"t":"2026-10-19T16:15:00Z","v":5286,"vw":290.003784},{"c":289.76,"h":289.83,"l":289.66,"n":65,"o":289.83,"t":"2026-10-19T16:20:00Z","v":2400,"vw":289.741358},{"c":289.69,"h":289.83,"l":289.59,"n":80,"o":289.78,"t":"2026-10-19T16:25:00Z","v":3588,"vw":289.707559},{"c":289.67,"h":289.67,"l":289.42,"n":159,"o":289.65,"t":"2026-10-19T16:30:00Z","v":12952,"vw":289.509489},{"c":289.54,"h":289.65,"l":289.52,"n":45,"o":289.63,"t":"2026-10-19T16:35:00Z","v":2047,"vw":289.555582},{"c":289.68,"h":289.72,"l":289.52,"n":33,"o":289.525,"t":"2026-10-19T16:40:00Z","v":2524,"vw":289.554534},{"c":289.41,"h":289.63,"l":289.36,"n":41,"o":289.63,"t":"2026-10-19T16:45:00Z","v":5476,"vw":289.41529},{"c":289.25,"h":289.4,"l":289.245,"n":36,"o":289.37,"t":"2026-10-19T16:50:00Z","v":934,"vw":289.33665},{"c":289.18,"h":289.36,"l":289.17,"n":16,"o":289.29,"t":"2026-10-19T16:55:00Z","v":4534,"vw":289.28987},{"c":289.28,"h":289.28,"l":289.11,"n":65,"o":289.16,"t":"2026-10-19T17:00:00Z","v":60754,"vw":289.132406},{"c":288.94,"h":289.24,"l":288.94,"n":91,"o":289.23,"t":"2026-10-19T17:05:00Z","v":12661,"vw":289.129981},{"c":289.08,"h":289.13,"l":288.975,"n":34,"o":288.975,"t":"2026-10-19T17:10:00Z","v":46903,"vw":289.062383},{"c":289.085,"h":289.23,"l":289.02,"n":32,"o":289.13,"t":"2026-10-19T17:15:00Z","v":1242,"vw":289.082521},{"c":289.0199,"h":289.03,"l":288.88,"n":35,"o":289.03,"t":"2026-10-19T17:20:00Z","v":10669,"vw":288.885722},{"c":288.97,"h":289.145,"l":288.9,"n":95,"o":288.92,"t":"2026-10-19T17:25:00Z","v":3279,"vw":289.006764},{"c":288.99,"h":289.07,"l":288.96,"n":62,"o":288.96,"t":"2026-10-19T17:30:00Z","v":2460,"vw":288.992623},{"c":288.91,"h":288.96,"l":288.82,"n":71,"o":288.9114,"t":"2026-10-19T17:35:00Z","v":15510,"vw":288.916807},{"c":288.92,"h":289.05,"l":288.765,"n":130,"o":288.89,"t":"2026-10-19T17:40:00Z","v":17762,"vw":288.915386},{"c":288.59,"h":288.84,"l":288.51,"n":173,"o":288.75,"t":"2026-10-19T17:45:00Z","v":12105,"vw":288.707637},{"c":288.68,"h":288.7,"l":288.53,"n":221,"o":288.58,"t":"2026-10-19T17:50:00Z","v":3337,"vw":288.599021},{"c":288.94,"h":288.94,"l":288.52,"n":177,"o":288.665,"t":"2026-10-19T17:55:00Z","v":33831,"vw":288.635017},{"c":288.67,"h":288.96,"l":288.56,"n":114,"o":288.96,"t":"2026-10-19T18:00:00Z","v":7838,"vw":288.738215},{"c":288.87,"h":288.87,"l":288.715,"n":15,"o":288.72,"t":"2026-10-19T18:05:00Z","v":1043,"vw":288.76011},{"c":288.945,"h":288.99,"l":288.88,"n":84,"o":288.895,"t":"2026-10-19T18:10:00Z","v":4648,"vw":288.914163},{"c":289.039,"h":289.04,"l":288.9,"n":70,"o":288.98,"t":"2026-10-19T18:15:00Z","v":2958,"vw":288.969571},{"c":288.7,"h":288.96,"l":288.7,"n":42,"o":288.95,"t":"2026-10-19T18:20:00Z","v":2643,"vw":288.856403},{"c":288.64,"h":288.7,"l":288.46,"n":128,"o":288.69,"t":"2026-10-19T18:25:00Z","v":9166,"vw":288.523064},{"c":288.47,"h":288.63,"l":288.47,"n":54,"o":288.63,"t":"2026-10-19T18:30:00Z","v":2175,"vw":288.571269},{"c":288.74,"h":288.7793,"l":288.43,"n":44,"o":288.43,"t":"2026-10-19T18:35:00Z","v":2247,"vw":288.642302},{"c":288.86,"h":288.86,"l":288.72,"n":36,"o":288.77,"t":"2026-10-19T18:40:00Z","v":1787,"vw":288.777853},{"c":288.8806,"h":289.01,"l":288.87,"n":111,"o":288.895,"t":"2026-10-19T18:45:00Z","v":9245,"vw":288.902256},{"c":288.82,"h":288.92,"l":288.76,"n":89,"o":288.875,"t":"2026-10-19T18:50:00Z","v":4681,"vw":288.852026},{"c":288.92,"h":288.98,"l":288.82,"n":37,"o":288.82,"t":"2026-10-19T18:55:00Z","v":1468,"vw":288.909229},{"c":288.99,"h":289.05,"l":288.94,"n":151,"o":288.94,"t":"2026-10-19T19:00:00Z","v":4987,"vw":289.002768},{"c":288.94,"h":289.235,"l":288.89,"n":203,"o":289.2,"t":"2026-10-19T19:05:00Z","v":7254,"vw":289.07638},{"c":289,"h":289.0235,"l":288.93,"n":78,"o":288.93,"t":"2026-10-19T19:10:00Z","v":3414,"vw":288.978526},{"c":289.28,"h":289.35,"l":289.0395,"n":148,"o":289.04,"t":"2026-10-19T19:15:00Z","v":8123,"vw":289.220785},{"c":289.565,"h":289.59,"l":289.2,"n":155,"o":289.365,"t":"2026-10-19T19:20:00Z","v":7483,"vw":289.324125},{"c":289.36,"h":289.66,"l":289.34,"n":145,"o":289.66,"t":"2026-10-19T19:25:00Z","v":6523,"vw":289.432655},{"c":289.4584,"h":289.4693,"l":289.325,"n":107,"o":289.345,"t":"2026-10-19T19:30:00Z","v":5500,"vw":289.413566},{"c":289.59,"h":289.65,"l":289.44,"n":141,"o":289.45,"t":"2026-10-19T19:35:00Z","v":5637,"vw":289.580752},{"c":289.405,"h":289.61,"l":289.405,"n":221,"o":289.57,"t":"2026-10-19T19:40:00Z","v":14797,"vw":289.567373},{"c":289.24,"h":289.41,"l":289.21,"n":125,"o":289.41,"t":"2026-10-19T19:45:00Z","v":205244,"vw":289.212533},{"c":288.76,"h":289.265,"l":288.58,"n":135,"o":289.265,"t":"2026-10-19T19:50:00Z","v":907420,"vw":288.872339},{"c":288.46,"h":288.85,"l":288.46,"n":161,"o":288.79,"t":"2026-10-19T19:55:00Z","v":5572,"vw":288.687221},{"c":288.48,"h":288.48,"l":288.48,"n":10,"o":288.48,"t":"2026-10-19T20:00:00Z","v":1707,"vw":288.48},{"c":286.65,"h":287.11,"l":286.395,"n":76,"o":287.11,"t":"2026-10-20T13:30:00Z","v":3982,"vw":287.006799},{"c":286.6038,"h":286.96,"l":286.225,"n":68,"o":286.286,"t":"2026-10-20T13:35:00Z","v":254063,"vw":286.233414},{"c":285.92,"h":286.02,"l":285.615,"n":42,"o":286.02,"t":"2026-10-20T13:40:00Z","v":1051,"vw":285.890342},{"c":286.35,"h":286.35,"l":285.86,"n":39,"o":285.86,"t":"2026-10-20T13:45:00Z","v":373668,"vw":286.120224},{"c":286.73,"h":286.86,"l":286.33,"n":21,"o":286.53,"t":"2026-10-20T13:50:00Z","v":536,"vw":286.5558},{"c":287.15,"h":287.15,"l":286.71,"n":9,"o":286.71,"t":"2026-10-20T13:55:00Z","v":231,"vw":286.942164},{"c":287.84,"h":287.91,"l":287.48,"n":22,"o":287.605,"t":"2026-10-20T14:00:00Z","v":777,"vw":287.722705},{"c":288.63,"h":288.72,"l":287.78,"n":65,"o":287.82,"t":"2026-10-20T14:05:00Z","v":3062,"vw":288.377011},{"c":288.91,"h":288.91,"l":288.46,"n":160,"o":288.74,"t":"2026-10-20T14:10:00Z","v":9438,"vw":288.641311},{"c":289.24,"h":289.25,"l":288.92,"n":120,"o":289.08,"t":"2026-10-20T14:15:00Z","v":20781,"vw":288.992765},{"c":289.6,"h":289.6,"l":289.18,"n":24,"o":289.18,"t":"2026-10-20T14:20:00Z","v":1250,"vw":289.305548},{"c":290.31,"h":290.37,"l":289.54,"n":77,"o":289.64,"t":"2026-10-20T14:25:00Z","v":2327,"vw":289.959435},{"c":289.8,"h":290.6,"l":289.75,"n":115,"o":290.33,"t":"2026-10-20T14:30:00Z","v":14440,"vw":290.38242},{"c":289.84,"h":289.95,"l":289.6225,"n":120,"o":289.825,"t":"2026-10-20T14:35:00Z","v":8748,"vw":289.719934},{"c":289.83,"h":290.11,"l":289.78,"n":71,"o":289.79,"t":"2026-10-20T14:40:00Z","v":4219,"vw":289.95054},{"c":289.7,"h":290.15,"l":289.66,"n":49,"o":289.93,"t":"2026-10-20T14:45:00Z","v":6790,"vw":289.785169},{"c":290.065,"h":290.065,"l":289.68,"n":48,"o":289.715,"t":"2026-10-20T14:50:00Z","v":3217,"vw":289.860406},{"c":290.0128,"h":290.24,"l":290.0128,"n":34,"o":290.06,"t":"2026-10-20T14:55:00Z","v":2371,"vw":290.15745},{"c":289.73,"h":289.9649,"l":289.665,"n":36,"o":289.9649,"t":"2026-10-20T15:00:00Z","v":1644,"vw":289.822066},{"c":289.72,"h":289.815,"l":289.68,"n":47,"o":289.75,"t":"2026-10-20T15:05:00Z","v":3507,"vw":289.766351},{"c":288.6,"h":289.62,"l":288.215,"n":175,"o":289.62,"t":"2026-10-20T15:10:00Z","v":12089,"vw":288.829571},{"c":288.9401,"h":289.1,"l":288.48,"n":60,"o":288.53,"t":"2026-10-20T15:15:00Z","v":5107,"vw":288.846014},{"c":288.61,"h":288.9999,"l":288.61,"n":75,"o":288.94,"t":"2026-10-20T15:20:00Z","v":3853,"vw":288.830193},{"c":288.74,"h":288.898,"l":288.702,"n":194,"o":288.865,"t":"2026-10-20T15:25:00Z","v":14924,"vw":288.815415},{"c":288.46,"h":288.76,"l":288.38,"n":103,"o":288.7225,"t":"2026-10-20T15:30:00Z","v":6883,"vw":288.55422},{"c":288.29,"h":288.58,"l":288.29,"n":34,"o":288.58,"t":"2026-10-20T15:35:00Z","v":1134,"vw":288.381567},{"c":288.86,"h":288.86,"l":288.58,"n":30,"o":288.64,"t":"2026-10-20T15:40:00Z","v":6602,"vw":288.63998},{"c":288.76,"h":288.8,"l":288.5,"n":199,"o":288.71,"t":"2026-10-20T15:45:00Z","v":41288,"vw":288.722489},{"c":288.99,"h":288.99,"l":288.615,"n":42,"o":288.69,"t":"2026-10-20T15:50:00Z","v":1317,"vw":288.685474},{"c":289.045,"h":289.0751,"l":288.83,"n":47,"o":289.05,"t":"2026-10-20T15:55:00Z","v":2891,"vw":289.009154},{"c":288.7,"h":289.07,"l":288.7,"n":60,"o":288.9901,"t":"2026-10-20T16:00:00Z","v":7560,"vw":288.942893},{"c":288.77,"h":288.95,"l":288.71,"n":49,"o":288.745,"t":"2026-10-20T16:05:00Z","v":2496,"vw":288.795346},{"c":288.67,"h":288.735,"l":288.48,"n":94,"o":288.71,"t":"2026-10-20T16:10:00Z","v":4595,"vw":288.667887},{"c":288.23,"h":288.695,"l":288.23,"n":115,"o":288.68,"t":"2026-10-20T16:15:00Z","v":5022,"vw":288.624538},{"c":288.3901,"h":288.48,"l":288.2312,"n":16,"o":288.25,"t":"2026-10-20T16:20:00Z","v":964,"vw":288.397478},{"c":288.655,"h":288.755,"l":288.35,"n":85,"o":288.48,"t":"2026-10-20T16:25:00Z","v":5478,"vw":288.447009},{"c":288.71,"h":288.7899,"l":288.6,"n":38,"o":288.69,"t":"2026-10-20T16:30:00Z","v":2443,"vw":288.717145},{"c":288.875,"h":289.04,"l":288.82,"n":25,"o":288.82,"t":"2026-10-20T16:35:00Z","v":1026,"vw":288.97724},{"c":288.5595,"h":288.9,"l":288.5595,"n":105,"o":288.875,"t":"2026-10-20T16:40:00Z","v":13936,"vw":288.847385},{"c":288.67,"h":288.73,"l":288.49,"n":38,"o":288.7,"t":"2026-10-20T16:45:00Z","v":1525,"vw":288.612771},{"c":288.17,"h":288.6496,"l":288.11,"n":50,"o":288.625,"t":"2026-10-20T16:50:00Z","v":2120,"vw":288.532147},{"c":288.31,"h":288.41,"l":288.24,"n":57,"o":288.35,"t":"2026-10-20T16:55:00Z","v":2406,"vw":288.270854},{"c":288.3,"h":288.42,"l":288.16,"n":168,"o":288.34,"t":"2026-10-20T17:00:00Z","v":8968,"vw":288.295294},{"c":288.28,"h":288.32,"l":288.22,"n":48,"o":288.31,"t":"2026-10-20T17:05:00Z","v":1831,"vw":288.249843},{"c":288.335,"h":288.39,"l":288.18,"n":25,"o":288.18,"t":"2026-10-20T17:10:00Z","v":722,"vw":288.336537},{"c":288.46,"h":288.56,"l":288.37,"n":76,"o":288.48,"t":"2026-10-20T17:15:00Z","v":155404,"vw":288.376304},{"c":288.74,"h":288.75,"l":288.5609,"n":31,"o":288.57,"t":"2026-10-20T17:20:00Z","v":867,"vw":288.646016},{"c":288.785,"h":288.785,"l":288.67,"n":15,"o":288.73,"t":"2026-10-20T17:25:00Z","v":616,"vw":288.734427},{"c":288.7276,"h":288.87,"l":288.7276,"n":18,"o":288.755,"t":"2026-10-20T17:30:00Z","v":609,"vw":288.78172},{"c":288.76,"h":288.785,"l":288.705,"n":9,"o":288.785,"t":"2026-10-20T17:35:00Z","v":233,"vw":288.755888},{"c":288.69,"h":288.815,"l":288.69,"n":12,"o":288.78,"t":"2026-10-20T17:40:00Z","v":393,"vw":288.747478},{"c":288.71,"h":288.795,"l":288.68,"n":26,"o":288.715,"t":"2026-10-20T17:45:00Z","v":475,"vw":288.711358},{"c":288.9,"h":288.9,"l":288.6901,"n":141,"o":288.6901,"t":"2026-10-20T17:50:00Z","v":4370,"vw":288.751659},{"c":288.72,"h":288.765,"l":288.67,"n":51,"o":288.76,"t":"2026-10-20T17:55:00Z","v":1734,"vw":288.732784},{"c":288.59,"h":288.83,"l":288.59,"n":23,"o":288.77,"t":"2026-10-20T18:00:00Z","v":846,"vw":288.690313},{"c":288.63,"h":288.65,"l":288.54,"n":22,"o":288.6299,"t":"2026-10-20T18:05:00Z","v":1378,"vw":288.620009},{"c":288.71,"h":288.71,"l":288.59,"n":19,"o":288.7099,"t":"2026-10-20T18:10:00Z","v":3480,"vw":288.697916},{"c":288.715,"h":288.74,"l":288.67,"n":31,"o":288.74,"t":"2026-10-20T18:15:00Z","v":697,"vw":288.704665},{"c":288.52,"h":288.605,"l":288.52,"n":13,"o":288.56,"t":"2026-10-20T18:20:00Z","v":942,"vw":288.577654},{"c":288.52,"h":288.53,"l":288.44,"n":48,"o":288.44,"t":"2026-10-20T18:25:00Z","v":3491,"vw":288.5011},{"c":288.185,"h":288.52,"l":288.18,"n":29,"o":288.5,"t":"2026-10-20T18:30:00Z","v":1111,"vw":288.373386},{"c":288.06,"h":288.11,"l":288.05,"n":19,"o":288.05,"t":"2026-10-20T18:35:00Z","v":311,"vw":288.081331},{"c":287.86,"h":288.0901,"l":287.82,"n":24,"o":288.0901,"t":"2026-10-20T18:40:00Z","v":897,"vw":287.918196},{"c":288.17,"h":288.17,"l":287.9322,"n":19,"o":287.9322,"t":"2026-10-20T18:45:00Z","v":758,"vw":288.055759},{"c":288.295,"h":288.3012,"l":288.09,"n":47,"o":288.13,"t":"2026-10-20T18:50:00Z","v":2855,"vw":288.150247},{"c":288.24,"h":288.39,"l":288.1801,"n":35,"o":288.39,"t":"2026-10-20T18:55:00Z","v":855,"vw":288.287209},{"c":288.17,"h":288.25,"l":288.15,"n":29,"o":288.25,"t":"2026-10-20T19:00:00Z","v":1018,"vw":288.197516},{"c":288.175,"h":288.2499,"l":288.15,"n":83,"o":288.2499,"t":"2026-10-20T19:05:00Z","v":2942,"vw":288.209381},{"c":288.07,"h":288.2,"l":288.07,"n":61,"o":288.15,"t":"2026-10-20T19:10:00Z","v":1942,"vw":288.154055},{"c":288.04,"h":288.12,"l":288.04,"n":54,"o":288.09,"t":"2026-10-20T19:15:00Z","v":2088,"vw":288.08668},{"c":287.76,"h":288.0189,"l":287.6356,"n":51,"o":288,"t":"2026-10-20T19:20:00Z","v":3829,"vw":287.846562},{"c":287.725,"h":287.92,"l":287.72,"n":48,"o":287.74,"t":"2026-10-20T19:25:00Z","v":1983,"vw":287.799551},{"c":287.965,"h":287.975,"l":287.67,"n":81,"o":287.71,"t":"2026-10-20T19:30:00Z","v":15446,"vw":287.931786},{"c":287.57,"h":287.95,"l":287.57,"n":120,"o":287.95,"t":"2026-10-20T19:35:00Z","v":147461,"vw":287.650485},{"c":287.9,"h":287.96,"l":287.6979,"n":1085,"o":287.6979,"t":"2026-10-20T19:40:00Z","v":40115,"vw":287.8753},{"c":287.875,"h":287.965,"l":287.83,"n":177,"o":287.89,"t":"2026-10-20T19:45:00Z","v":8806,"vw":287.888129},{"c":287.815,"h":287.89,"l":287.67,"n":172,"o":287.845,"t":"2026-10-20T19:50:00Z","v":9594,"vw":287.770166},{"c":287.95,"h":287.95,"l":287.62,"n":516,"o":287.83,"t":"2026-10-20T19:55:00Z","v":39060,"vw":287.756997},{"c":287.93,"h":287.93,"l":287.93,"n":7,"o":287.93,"t":"2026-10-20T20:00:00Z","v":1625,"vw":287.93},{"c":291.6565,"h":291.6565,"l":291.6565,"n":1,"o":291.6565,"t":"2026-10-20T20:40:00Z","v":100,"vw":291.6565},{"c":289,"h":289,"l":289,"n":1,"o":289,"t":"2026-10-20T22:55:00Z","v":200,"vw":289},{"c":287.48,"h":287.48,"l":287.48,"n":2,"o":287.48,"t":"2026-10-21T12:05:00Z","v":49,"vw":287.48},{"c":289.18,"h":289.993,"l":289.13,"n":60,"o":289.75,"t":"2026-10-21T13:30:00Z","v":6846,"vw":289.655936},{"c":289.43,"h":289.43,"l":288.98,"n":30,"o":289.04,"t":"2026-10-21T13:35:00Z","v":1594,"vw":289.125093},{"c":288.96,"h":289.57,"l":288.695,"n":64,"o":289.38,"t":"2026-10-21T13:40:00Z","v":3434,"vw":289.143967},{"c":289.59,"h":289.6726,"l":288.995,"n":48,"o":288.995,"t":"2026-10-21T13:45:00Z","v":3459,"vw":289.270671},{"c":289.065,"h":289.35,"l":288.99,"n":78,"o":289.35,"t":"2026-10-21T13:50:00Z","v":3620,"vw":289.200039},{"c":289.53,"h":289.53,"l":289.46,"n":21,"o":289.46,"t":"2026-10-21T13:55:00Z","v":828,"vw":289.510724},{"c":289.25,"h":289.62,"l":289.215,"n":37,"o":289.38,"t":"2026-10-21T14:00:00Z","v":1182,"vw":289.411559},{"c":288.9116,"h":289.04,"l":288.83,"n":28,"o":289.04,"t":"2026-10-21T14:05:00Z","v":2372,"vw":288.952151},{"c":288.22,"h":288.46,"l":288.13,"n":151,"o":288.46,"t":"2026-10-21T14:10:00Z","v":14967,"vw":288.305748},{"c":288.45,"h":288.51,"l":288.14,"n":37,"o":288.36,"t":"2026-10-21T14:15:00Z","v":2464,"vw":288.307528},{"c":288.66,"h":288.755,"l":288.25,"n":93,"o":288.44,"t":"2026-10-21T14:20:00Z","v":3750,"vw":288.604859},{"c":288.7473,"h":288.82,"l":288.5,"n":19,"o":288.565,"t":"2026-10-21T14:25:00Z","v":1350,"vw":288.655593},{"c":289.01,"h":289.03,"l":288.78,"n":73,"o":288.86,"t":"2026-10-21T14:30:00Z","v":11706,"vw":288.875038},{"c":288.57,"h":289,"l":288.57,"n":47,"o":289,"t":"2026-10-21T14:35:00Z","v":2444,"vw":288.703698},{"c":289.26,"h":289.26,"l":288.59,"n":46,"o":288.59,"t":"2026-10-21T14:40:00Z","v":2848,"vw":288.820364},{"c":289.32,"h":289.32,"l":289.0401,"n":13,"o":289.13,"t":"2026-10-21T14:45:00Z","v":603,"vw":289.273256},{"c":289.39,"h":289.67,"l":289.39,"n":48,"o":289.52,"t":"2026-10-21T14:50:00Z","v":2318,"vw":289.52838},{"c":289.58,"h":289.58,"l":289.27,"n":28,"o":289.27,"t":"2026-10-21T14:55:00Z","v":1542,"vw":289.459017},{"c":289.49,"h":289.69,"l":289.485,"n":30,"o":289.57,"t":"2026-10-21T15:00:00Z","v":1826,"vw":289.557589},{"c":289.66,"h":289.66,"l":289.52,"n":15,"o":289.52,"t":"2026-10-21T15:05:00Z","v":692,"vw":289.617871},{"c":289.9561,"h":289.9561,"l":289.7,"n":17,"o":289.785,"t":"2026-10-21T15:10:00Z","v":1030,"vw":289.796527},{"c":289.6467,"h":290.04,"l":289.6467,"n":24,"o":289.8701,"t":"2026-10-21T15:15:00Z","v":1193,"vw":289.881307},{"c":289.77,"h":289.79,"l":289.7175,"n":20,"o":289.7175,"t":"2026-10-21T15:20:00Z","v":379,"vw":289.745278},{"c":290.035,"h":290.04,"l":289.624,"n":82,"o":289.64,"t":"2026-10-21T15:25:00Z","v":4503,"vw":289.844629},{"c":290.18,"h":290.18,"l":290.12,"n":10,"o":290.12,"t":"2026-10-21T15:30:00Z","v":335,"vw":290.149253},{"c":290.505,"h":290.5599,"l":290.24,"n":41,"o":290.24,"t":"2026-10-21T15:35:00Z","v":1984,"vw":290.483311},{"c":290.3925,"h":290.475,"l":290.36,"n":27,"o":290.43,"t":"2026-10-21T15:40:00Z","v":2083,"vw":290.42862},{"c":290.61,"h":290.62,"l":290.51,"n":19,"o":290.51,"t":"2026-10-21T15:45:00Z","v":651,"vw":290.576563},{"c":290.515,"h":290.61,"l":290.515,"n":8,"o":290.61,"t":"2026-10-21T15:50:00Z","v":341,"vw":290.565505},{"c":290.555,"h":290.63,"l":290.48,"n":20,"o":290.48,"t":"2026-10-21T15:55:00Z","v":663,"vw":290.553922},{"c":290.485,"h":290.5,"l":290.45,"n":21,"o":290.45,"t":"2026-10-21T16:00:00Z","v":687,"vw":290.478926},{"c":290.34,"h":290.4826,"l":290.282,"n":32,"o":290.4826,"t":"2026-10-21T16:05:00Z","v":1389,"vw":290.376576},{"c":290.3504,"h":290.36,"l":290.3,"n":15,"o":290.36,"t":"2026-10-21T16:10:00Z","v":793,"vw":290.324385},{"c":290.375,"h":290.4085,"l":290.305,"n":14,"o":290.39,"t":"2026-10-21T16:15:00Z","v":544,"vw":290.360277},{"c":290.2981,"h":290.3837,"l":290.2981,"n":21,"o":290.3837,"t":"2026-10-21T16:20:00Z","v":423,"vw":290.353085},{"c":290.135,"h":290.21,"l":290.03,"n":16,"o":290.17,"t":"2026-10-21T16:25:00Z","v":871,"vw":290.143762},{"c":290.13,"h":290.14,"l":290.07,"n":20,"o":290.1001,"t":"2026-10-21T16:30:00Z","v":12923,"vw":290.129163},{"c":290.99,"h":291.06,"l":290.09,"n":218,"o":290.09,"t":"2026-10-21T16:35:00Z","v":42155,"vw":290.390531},{"c":290.76,"h":291.14,"l":290.55,"n":112,"o":291.05,"t":"2026-10-21T16:40:00Z","v":10028,"vw":290.944497},{"c":290.57,"h":290.78,"l":290.54,"n":44,"o":290.78,"t":"2026-10-21T16:45:00Z","v":1908,"vw":290.647895},{"c":290.87,"h":290.91,"l":290.67,"n":24,"o":290.67,"t":"2026-10-21T16:50:00Z","v":1223,"vw":290.836053},{"c":290.89,"h":290.96,"l":290.88,"n":27,"o":290.96,"t":"2026-10-21T16:55:00Z","v":1076,"vw":290.916743},{"c":290.915,"h":290.975,"l":290.83,"n":73,"o":290.83,"t":"2026-10-21T17:00:00Z","v":3643,"vw":290.937025},{"c":291.2,"h":291.218,"l":291.02,"n":32,"o":291.02,"t":"2026-10-21T17:05:00Z","v":2456,"vw":291.12831},{"c":291.14,"h":291.2368,"l":291.135,"n":17,"o":291.195,"t":"2026-10-21T17:10:00Z","v":2440,"vw":291.157757},{"c":291.335,"h":291.335,"l":291.24,"n":42,"o":291.24,"t":"2026-10-21T17:15:00Z","v":3118,"vw":291.296744},{"c":291.26,"h":291.3991,"l":291.26,"n":17,"o":291.3991,"t":"2026-10-21T17:20:00Z","v":542,"vw":291.343272},{"c":291.2,"h":291.2,"l":291.15,"n":37,"o":291.18,"t":"2026-10-21T17:25:00Z","v":861,"vw":291.181193},{"c":290.92,"h":291.03,"l":290.92,"n":21,"o":291.005,"t":"2026-10-21T17:30:00Z","v":1006,"vw":290.988472},{"c":290.99,"h":291.08,"l":290.98,"n":35,"o":290.98,"t":"2026-10-21T17:35:00Z","v":1281,"vw":291.010221},{"c":291.12,"h":291.19,"l":291.045,"n":16,"o":291.045,"t":"2026-10-21T17:40:00Z","v":857,"vw":291.10036},{"c":291.13,"h":291.135,"l":291.045,"n":31,"o":291.12,"t":"2026-10-21T17:45:00Z","v":930,"vw":291.100915},{"c":291.16,"h":291.16,"l":291.09,"n":114,"o":291.14,"t":"2026-10-21T17:50:00Z","v":928,"vw":291.128447},{"c":291.06,"h":291.09,"l":291.06,"n":15,"o":291.08,"t":"2026-10-21T17:55:00Z","v":503,"vw":291.082808},{"c":290.94,"h":291.02,"l":290.91,"n":17,"o":291.02,"t":"2026-10-21T18:00:00Z","v":7363,"vw":290.940661},{"c":291.0101,"h":291.045,"l":290.93,"n":23,"o":290.94,"t":"2026-10-21T18:05:00Z","v":8103,"vw":290.979494},{"c":291.01,"h":291.01,"l":290.975,"n":22,"o":291.01,"t":"2026-10-21T18:10:00Z","v":716,"vw":290.990901},{"c":291.2,"h":291.28,"l":291.2,"n":33,"o":291.26,"t":"2026-10-21T18:15:00Z","v":3581,"vw":291.263298},{"c":291.17,"h":291.18,"l":291.1575,"n":26,"o":291.1575,"t":"2026-10-21T18:20:00Z","v":680,"vw":291.173434},{"c":291.168,"h":291.19,"l":291.15,"n":30,"o":291.18,"t":"2026-10-21T18:25:00Z","v":1340,"vw":291.171142},{"c":291.22,"h":291.22,"l":291.22,"n":4,"o":291.22,"t":"2026-10-21T18:30:00Z","v":137,"vw":291.22},{"c":291.16,"h":291.17,"l":291.1,"n":13,"o":291.17,"t":"2026-10-21T18:35:00Z","v":2512,"vw":291.163485},{"c":291.085,"h":291.19,"l":291.08,"n":34,"o":291.19,"t":"2026-10-21T18:40:00Z","v":2675,"vw":291.151635},{"c":290.69,"h":291.12,"l":290.69,"n":99,"o":291.12,"t":"2026-10-21T18:45:00Z","v":10760,"vw":290.92633},{"c":290.575,"h":290.575,"l":290.455,"n":39,"o":290.57,"t":"2026-10-21T18:50:00Z","v":1515,"vw":290.544379},{"c":289.96,"h":290.555,"l":289.96,"n":32,"o":290.555,"t":"2026-10-21T18:55:00Z","v":830,"vw":290.1904},{"c":289.6172,"h":289.86,"l":289.3,"n":94,"o":289.86,"t":"2026-10-21T19:00:00Z","v":3620,"vw":289.710222},{"c":289.79,"h":289.97,"l":289.71,"n":72,"o":289.71,"t":"2026-10-21T19:05:00Z","v":1827,"vw":289.814104},{"c":289.93,"h":289.93,"l":289.55,"n":67,"o":289.81,"t":"2026-10-21T19:10:00Z","v":1867,"vw":289.82662},{"c":290.26,"h":290.26,"l":289.94,"n":173,"o":289.96,"t":"2026-10-21T19:15:00Z","v":11665,"vw":290.05928},{"c":290.28,"h":290.28,"l":290.15,"n":102,"o":290.205,"t":"2026-10-21T19:20:00Z","v":4593,"vw":290.206771},{"c":290.48,"h":290.585,"l":290.36,"n":72,"o":290.37,"t":"2026-10-21T19:25:00Z","v":5045,"vw":290.481029},{"c":290.58,"h":290.635,"l":290.525,"n":32,"o":290.61,"t":"2026-10-21T19:30:00Z","v":821,"vw":290.568685},{"c":290.5428,"h":290.67,"l":290.5428,"n":80,"o":290.61,"t":"2026-10-21T19:35:00Z","v":2571,"vw":290.59214},{"c":290.51,"h":290.51,"l":290.3711,"n":97,"o":290.46,"t":"2026-10-21T19:40:00Z","v":5566,"vw":290.442124},{"c":290.745,"h":290.75,"l":290.555,"n":87,"o":290.62,"t":"2026-10-21T19:45:00Z","v":2537,"vw":290.652567},{"c":290.62,"h":290.79,"l":290.55,"n":119,"o":290.76,"t":"2026-10-21T19:50:00Z","v":3932,"vw":290.690098},{"c":290.505,"h":290.74,"l":290.45,"n":140,"o":290.6775,"t":"2026-10-21T19:55:00Z","v":7192,"vw":290.630258},{"c":290.6,"h":290.6,"l":290.6,"n":7,"o":290.6,"t":"2026-10-21T20:00:00Z","v":800,"vw":290.6},{"c":289.39,"h":289.39,"l":289.39,"n":1,"o":289.39,"t":"2026-10-21T20:55:00Z","v":60,"vw":289.39},{"c":289.4623,"h":289.4623,"l":289.4623,"n":1,"o":289.4623,"t":"2026-10-21T21:00:00Z","v":52,"vw":289.4623},{"c":290,"h":290,"l":290,"n":1,"o":290,"t":"2026-10-21T22:00:00Z","v":50,"vw":290},{"c":289,"h":289,"l":289,"n":2,"o":289,"t":"2026-10-21T23:05:00Z","v":60,"vw":289},{"c":289.11,"h":289.5,"l":285.82,"n":8,"o":285.82,"t":"2026-10-22T09:40:00Z","v":1502,"vw":286.89298},{"c":285.5,"h":285.5,"l":285.5,"n":6,"o":285.5,"t":"2026-10-22T11:20:00Z","v":105,"vw":285.5},{"c":285.89,"h":285.89,"l":285.89,"n":2,"o":285.89,"t":"2026-10-22T13:25:00Z","v":429,"vw":285.89},{"c":286.22,"h":286.22,"l":285.41,"n":89,"o":285.81,"t":"2026-10-22T13:30:00Z","v":7357,"vw":285.861717},{"c":286.4,"h":286.4,"l":285.86,"n":28,"o":286.22,"t":"2026-10-22T13:35:00Z","v":1680,"vw":286.104844},{"c":285.95,"h":286.33,"l":285.81,"n":36,"o":286.31,"t":"2026-10-22T13:40:00Z","v":1577,"vw":286.223628},{"c":285.75,"h":285.85,"l":285.39,"n":60,"o":285.84,"t":"2026-10-22T13:45:00Z","v":2409,"vw":285.692651},{"c":285.675,"h":285.675,"l":285.2,"n":18,"o":285.2814,"t":"2026-10-22T13:50:00Z","v":986,"vw":285.369636},{"c":286.21,"h":286.21,"l":285.8,"n":25,"o":285.84,"t":"2026-10-22T13:55:00Z","v":975,"vw":286.018467},{"c":286.3279,"h":286.6,"l":286.09,"n":308,"o":286.09,"t":"2026-10-22T14:00:00Z","v":3139,"vw":286.377551},{"c":285.78,"h":286.21,"l":285.77,"n":56,"o":286.21,"t":"2026-10-22T14:05:00Z","v":1560,"vw":285.96403},{"c":285.39,"h":285.73,"l":285.39,"n":72,"o":285.63,"t":"2026-10-22T14:10:00Z","v":2448,"vw":285.625195},{"c":285.22,"h":285.33,"l":285,"n":75,"o":285.16,"t":"2026-10-22T14:15:00Z","v":5232,"vw":285.207519},{"c":284.81,"h":285.08,"l":284.72,"n":80,"o":285.08,"t":"2026-10-22T14:20:00Z","v":4195,"vw":284.788505},{"c":284.43,"h":284.755,"l":284.38,"n":35,"o":284.66,"t":"2026-10-22T14:25:00Z","v":1798,"vw":284.562156},{"c":283.85,"h":284.07,"l":283.75,"n":88,"o":284,"t":"2026-10-22T14:30:00Z","v":3993,"vw":283.910215},{"c":283.73,"h":283.89,"l":283.63,"n":43,"o":283.89,"t":"2026-10-22T14:35:00Z","v":1832,"vw":283.730363},{"c":283.8066,"h":283.86,"l":283.67,"n":22,"o":283.805,"t":"2026-10-22T14:40:00Z","v":1484,"vw":283.800316},{"c":283.42,"h":283.485,"l":283.326,"n":26,"o":283.46,"t":"2026-10-22T14:45:00Z","v":1147,"vw":283.371483},{"c":283.33,"h":283.3597,"l":283.28,"n":8,"o":283.3597,"t":"2026-10-22T14:50:00Z","v":460,"vw":283.334579},{"c":283.5801,"h":283.5801,"l":283.09,"n":27,"o":283.09,"t":"2026-10-22T14:55:00Z","v":2005,"vw":283.355748},{"c":283.51,"h":283.81,"l":283.39,"n":28,"o":283.735,"t":"2026-10-22T15:00:00Z","v":933,"vw":283.551601},{"c":283.28,"h":283.415,"l":283.28,"n":40,"o":283.345,"t":"2026-10-22T15:05:00Z","v":1833,"vw":283.349774},{"c":283.12,"h":283.25,"l":283,"n":99,"o":283.18,"t":"2026-10-22T15:10:00Z","v":11679,"vw":283.123051},{"c":283.5411,"h":283.68,"l":283.11,"n":27,"o":283.13,"t":"2026-10-22T15:15:00Z","v":3666,"vw":283.19952},{"c":284.31,"h":284.31,"l":283.8728,"n":43,"o":283.8728,"t":"2026-10-22T15:20:00Z","v":1344,"vw":284.122512},{"c":283.545,"h":284.29,"l":283.545,"n":27,"o":284.29,"t":"2026-10-22T15:25:00Z","v":723,"vw":283.927674},{"c":283.43,"h":283.555,"l":283.35,"n":10,"o":283.555,"t":"2026-10-22T15:30:00Z","v":354,"vw":283.441386},{"c":283.495,"h":283.585,"l":283.49,"n":28,"o":283.49,"t":"2026-10-22T15:35:00Z","v":1174,"vw":283.515059},{"c":283.27,"h":283.46,"l":283.01,"n":158,"o":283.34,"t":"2026-10-22T15:40:00Z","v":7306,"vw":283.22373},{"c":283.275,"h":283.37,"l":283.235,"n":25,"o":283.305,"t":"2026-10-22T15:45:00Z","v":831,"vw":283.297349},{"c":283.62,"h":283.665,"l":283.54,"n":47,"o":283.54,"t":"2026-10-22T15:50:00Z","v":1059,"vw":283.626468},{"c":283.87,"h":283.93,"l":283.71,"n":20,"o":283.71,"t":"2026-10-22T15:55:00Z","v":827,"vw":283.837036},{"c":283.85,"h":284.22,"l":283.84,"n":60,"o":283.98,"t":"2026-10-22T16:00:00Z","v":2249,"vw":284.011471},{"c":284,"h":284,"l":283.6683,"n":29,"o":283.702,"t":"2026-10-22T16:05:00Z","v":3426,"vw":283.716414},{"c":284.07,"h":284.09,"l":284,"n":15,"o":284.086,"t":"2026-10-22T16:10:00Z","v":772,"vw":284.074147},{"c":284.18,"h":284.19,"l":284.0492,"n":18,"o":284.0492,"t":"2026-10-22T16:15:00Z","v":4421,"vw":284.123454},{"c":284.31,"h":284.39,"l":284.13,"n":74,"o":284.14,"t":"2026-10-22T16:20:00Z","v":3747,"vw":284.284285},{"c":283.986,"h":284.29,"l":283.97,"n":21,"o":284.29,"t":"2026-10-22T16:25:00Z","v":1036,"vw":284.173668},{"c":283.45,"h":283.8,"l":283.45,"n":40,"o":283.79,"t":"2026-10-22T16:30:00Z","v":1454,"vw":283.742035},{"c":283.32,"h":283.55,"l":283.31,"n":29,"o":283.43,"t":"2026-10-22T16:35:00Z","v":1430,"vw":283.452477},{"c":282.9,"h":283.31,"l":282.9,"n":30,"o":283.31,"t":"2026-10-22T16:40:00Z","v":545,"vw":283.155352},{"c":282.6104,"h":282.98,"l":282.57,"n":42,"o":282.98,"t":"2026-10-22T16:45:00Z","v":4130,"vw":282.707483},{"c":282.7462,"h":282.7462,"l":282.37,"n":52,"o":282.37,"t":"2026-10-22T16:50:00Z","v":7524,"vw":282.477431},{"c":283.1199,"h":283.1199,"l":282.76,"n":31,"o":282.76,"t":"2026-10-22T16:55:00Z","v":1910,"vw":282.975448},{"c":282.64,"h":283.15,"l":282.6,"n":96,"o":283.1,"t":"2026-10-22T17:00:00Z","v":7306,"vw":283.058804},{"c":282.58,"h":282.74,"l":282.58,"n":16,"o":282.74,"t":"2026-10-22T17:05:00Z","v":342,"vw":282.646374},{"c":282.73,"h":282.73,"l":282.55,"n":23,"o":282.55,"t":"2026-10-22T17:10:00Z","v":521,"vw":282.682627},{"c":283.01,"h":283.05,"l":282.69,"n":254,"o":282.9,"t":"2026-10-22T17:15:00Z","v":15248,"vw":282.938529},{"c":283.08,"h":283.21,"l":282.89,"n":89,"o":282.94,"t":"2026-10-22T17:20:00Z","v":13911,"vw":283.177676},{"c":283.09,"h":283.09,"l":282.94,"n":31,"o":283,"t":"2026-10-22T17:25:00Z","v":496,"vw":283.001205},{"c":283.17,"h":283.17,"l":283,"n":34,"o":283,"t":"2026-10-22T17:30:00Z","v":750,"vw":283.117327},{"c":283.0951,"h":283.0951,"l":283.015,"n":15,"o":283.03,"t":"2026-10-22T17:35:00Z","v":315,"vw":283.047107},{"c":283.16,"h":283.16,"l":283.03,"n":21,"o":283.0958,"t":"2026-10-22T17:40:00Z","v":565,"vw":283.059645},{"c":283.02,"h":283.12,"l":283.02,"n":11,"o":283.12,"t":"2026-10-22T17:45:00Z","v":269,"vw":283.045},{"c":282.8799,"h":282.8799,"l":282.73,"n":29,"o":282.8301,"t":"2026-10-22T17:50:00Z","v":755,"vw":282.843266},{"c":282.56,"h":282.82,"l":282.53,"n":22,"o":282.8,"t":"2026-10-22T17:55:00Z","v":1360,"vw":282.726399},{"c":282.03,"h":282.61,"l":282.01,"n":70,"o":282.61,"t":"2026-10-22T18:00:00Z","v":2772,"vw":282.229723},{"c":282.41,"h":282.41,"l":282.125,"n":45,"o":282.125,"t":"2026-10-22T18:05:00Z","v":1512,"vw":282.283814},{"c":282.45,"h":282.46,"l":282.41,"n":4,"o":282.44,"t":"2026-10-22T18:10:00Z","v":209,"vw":282.443589},{"c":282.795,"h":282.795,"l":282.39,"n":29,"o":282.4,"t":"2026-10-22T18:15:00Z","v":1767,"vw":282.576838},{"c":282.78,"h":282.985,"l":282.78,"n":23,"o":282.985,"t":"2026-10-22T18:20:00Z","v":1675,"vw":282.853206},{"c":282.25,"h":282.74,"l":282.25,"n":67,"o":282.62,"t":"2026-10-22T18:25:00Z","v":10367,"vw":282.705482},{"c":282.07,"h":282.07,"l":282.01,"n":79,"o":282.01,"t":"2026-10-22T18:30:00Z","v":1677,"vw":282.050538},{"c":282.1068,"h":282.115,"l":282.07,"n":16,"o":282.11,"t":"2026-10-22T18:35:00Z","v":769,"vw":282.100071},{"c":282.2,"h":282.2,"l":281.91,"n":19,"o":281.91,"t":"2026-10-22T18:40:00Z","v":717,"vw":282.022327},{"c":281.93,"h":282.19,"l":281.93,"n":33,"o":282.19,"t":"2026-10-22T18:45:00Z","v":663,"vw":282.091087},{"c":281.89,"h":282,"l":281.85,"n":23,"o":281.94,"t":"2026-10-22T18:50:00Z","v":795,"vw":281.936098},{"c":281.714,"h":282.0199,"l":281.714,"n":62,"o":281.92,"t":"2026-10-22T18:55:00Z","v":1302,"vw":281.917766},{"c":281.65,"h":281.65,"l":281.48,"n":21,"o":281.48,"t":"2026-10-22T19:00:00Z","v":632,"vw":281.571826},{"c":281.7001,"h":281.7799,"l":281.55,"n":80,"o":281.55,"t":"2026-10-22T19:05:00Z","v":1918,"vw":281.742021},{"c":282.03,"h":282.17,"l":281.61,"n":65,"o":281.67,"t":"2026-10-22T19:10:00Z","v":3331,"vw":281.973463},{"c":282.07,"h":282.08,"l":281.9005,"n":27,"o":281.9193,"t":"2026-10-22T19:15:00Z","v":1073,"vw":281.972167},{"c":282.1437,"h":282.2756,"l":281.98,"n":96,"o":282.08,"t":"2026-10-22T19:20:00Z","v":5232,"vw":282.134197},{"c":282.425,"h":282.44,"l":282.06,"n":101,"o":282.14,"t":"2026-10-22T19:25:00Z","v":13701,"vw":282.233176},{"c":281.87,"h":282.39,"l":281.85,"n":123,"o":282.39,"t":"2026-10-22T19:30:00Z","v":8097,"vw":282.136552},{"c":281.5866,"h":281.8095,"l":281.56,"n":67,"o":281.8095,"t":"2026-10-22T19:35:00Z","v":1544,"vw":281.66434},{"c":281.56,"h":281.6,"l":281.4401,"n":82,"o":281.55,"t":"2026-10-22T19:40:00Z","v":4127,"vw":281.552996},{"c":281.64,"h":281.64,"l":281.3,"n":120,"o":281.51,"t":"2026-10-22T19:45:00Z","v":3485,"vw":281.502108},{"c":282.49,"h":282.49,"l":281.63,"n":306,"o":281.68,"t":"2026-10-22T19:50:00Z","v":12281,"vw":282.119834},{"c":282.4,"h":282.52,"l":282.24,"n":354,"o":282.44,"t":"2026-10-22T19:55:00Z","v":24247,"vw":282.308404},{"c":282.51,"h":282.51,"l":282.37,"n":13,"o":282.37,"t":"2026-10-22T20:00:00Z","v":25230,"vw":282.37035}],"history":[{"c":224.86,"h":224.86,"l":222.85,"n":3676,"o":223.35,"t":"2024-10-21T04:00:00Z","v":174208,"vw":223.84288},{"c":225.12,"h":225.8,"l":223.33,"n":3205,"o":223.58,"t":"2024-10-22T04:00:00Z","v":174268,"vw":224.837677},{"c":221.43,"h":224.34,"l":220,"n":4981,"o":224.27,"t":"2024-10-23T04:00:00Z","v":213989,"vw":222.09136},{"c":223.08,"h":223.23,"l":221.65,"n":3876,"o":222.77,"t":"2024-10-24T04:00:00Z","v":210191,"vw":222.676696},{"c":224.07,"h":226,"l":223.74,"n":4290,"o":223.89,"t":"2024-10-25T04:00:00Z","v":229536,"vw":224.780228},{"c":224.33,"h":226.125,"l":224.25,"n":3605,"o":226.06,"t":"2024-10-28T04:00:00Z","v":239792,"vw":225.094469},{"c":226.3,"h":226.848,"l":223.84,"n":3566,"o":224.57,"t":"2024-10-29T04:00:00Z","v":182438,"vw":225.800005},{"c":225.4,"h":227.07,"l":224.96,"n":3504,"o":226.43,"t":"2024-10-30T04:00:00Z","v":420953,"vw":226.591717},{"c":218.65,"h":222.9,"l":218.55,"n":5340,"o":222.9,"t":"2024-10-31T04:00:00Z","v":286058,"vw":220.023853},{"c":220.39,"h":222,"l":219.54,"n":4175,"o":219.54,"t":"2024-11-01T04:00:00Z","v":410225,"vw":220.359667},{"c":219.56,"h":220.9588,"l":218.98,"n":4213,"o":220.12,"t":"2024-11-04T05:00:00Z","v":149854,"vw":220.039525},{"c":222.44,"h":222.69,"l":220.16,"n":3495,"o":220.16,"t":"2024-11-05T05:00:00Z","v":186979,"vw":222.100998},{"c":227.86,"h":228.119,"l":225.26,"n":4172,"o":226,"t":"2024-11-06T05:00:00Z","v":277754,"vw":226.983484},{"c":231.79,"h":232.03,"l":228.897,"n":4107,"o":229.17,"t":"2024-11-07T05:00:00Z","v":210120,"vw":231.09672},{"c":232.32,"h":232.8599,"l":231.51,"n":3385,"o":231.83,"t":"2024-11-08T05:00:00Z","v":155499,"vw":232.242305},{"c":231.98,"h":233,"l":230.685,"n":4103,"o":233,"t":"2024-11-11T05:00:00Z","v":194873,"vw":231.6172},{"c":232.11,"h":232.67,"l":230.82,"n":4367,"o":232.01,"t":"2024-11-12T05:00:00Z","v":224250,"vw":232.115799},{"c":232.16,"h":233.38,"l":231,"n":4169,"o":232.16,"t":"2024-11-13T05:00:00Z","v":204630,"vw":232.462867},{"c":230.81,"h":232.3936,"l":230.37,"n":3837,"o":232.17,"t":"2024-11-14T05:00:00Z","v":194777,"vw":231.330166},{"c":225.63,"h":228.44,"l":224.67,"n":5878,"o":228.41,"t":"2024-11-15T05:00:00Z","v":252788,"vw":226.037243},{"c":226.47,"h":227.325,"l":225.14,"n":4346,"o":225.75,"t":"2024-11-18T05:00:00Z","v":245630,"vw":226.320222},{"c":228.92,"h":229.14,"l":225.32,"n":3394,"o":225.32,"t":"2024-11-19T05:00:00Z","v":234821,"vw":228.039032},{"c":228.43,"h":228.94,"l":225.7,"n":4663,"o":228.94,"t":"2024-11-20T05:00:00Z","v":267305,"vw":227.293013},{"c":228.67,"h":230.18,"l":225.56,"n":3921,"o":230.01,"t":"2024-11-21T05:00:00Z","v":200022,"vw":228.228231},{"c":228.53,"h":229,"l":227.66,"n":3493,"o":228.27,"t":"2024-11-22T05:00:00Z","v":320944,"vw":228.225973},{"c":228.47,"h":230.6,"l":227.42,"n":4296,"o":230.03,"t":"2024-11-25T05:00:00Z","v":270811,"vw":228.66885},{"c":230.74,"h":230.98,"l":229.27,"n":3598,"o":229.27,"t":"2024-11-26T05:00:00Z","v":196227,"vw":230.484038},{"c":229.16,"h":230.16,"l":227.85,"n":4007,"o":230.16,"t":"2024-11-27T05:00:00Z","v":195086,"vw":228.907868},{"c":231.19,"h":231.41,"l":229.05,"n":1910,"o":229.41,"t":"2024-11-29T05:00:00Z","v":65214,"vw":230.669683},{"c":233.36,"h":233.73,"l":231.53,"n":5019,"o":231.53,"t":"2024-12-02T05:00:00Z","v":267302,"vw":233.150155},{"c":234.72,"h":234.79,"l":232.72,"n":3843,"o":233.05,"t":"2024-12-03T05:00:00Z","v":292324,"vw":234.182397},{"c":238.15,"h":238.227,"l":236.11,"n":4788,"o":236.37,"t":"2024-12-04T05:00:00Z","v":261785,"vw":237.405971},{"c":238.08,"h":238.92,"l":237.81,"n":4004,"o":238.38,"t":"2024-12-05T05:00:00Z","v":207142,"vw":238.246135},{"c":239.84,"h":239.96,"l":238.33,"n":3673,"o":238.4,"t":"2024-12-06T05:00:00Z","v":242201,"vw":239.546081},{"c":238.67,"h":239.48,"l":237.85,"n":4177,"o":239.31,"t":"2024-12-09T05:00:00Z","v":198065,"vw":238.758147},{"c":238.25,"h":240.67,"l":237.6833,"n":4022,"o":239.24,"t":"2024-12-10T05:00:00Z","v":193468,"vw":238.982431},{"c":242.5,"h":242.7269,"l":239.865,"n":4364,"o":239.87,"t":"2024-12-11T05:00:00Z","v":253857,"vw":242.099932},{"c":241.02,"h":242.25,"l":240.9,"n":3970,"o":241.91,"t":"2024-12-12T05:00:00Z","v":179276,"vw":241.611415},{"c":241.49,"h":243.44,"l":240.37,"n":4481,"o":242.45,"t":"2024-12-13T05:00:00Z","v":260812,"vw":241.746482},{"c":244.71,"h":245.04,"l":242.39,"n":5454,"o":242.91,"t":"2024-12-16T05:00:00Z","v":338107,"vw":244.202479},{"c":243.77,"h":244.34,"l":242.49,"n":9744,"o":243.47,"t":"2024-12-17T05:00:00Z","v":2538439,"vw":243.653487},{"c":235.6,"h":244.82,"l":235.13,"n":13525,"o":243.8,"t":"2024-12-18T05:00:00Z","v":2895103,"vw":242.924457},{"c":235.7,"h":238.5569,"l":235.645,"n":7674,"o":238.23,"t":"2024-12-19T05:00:00Z","v":447139,"vw":237.230579},{"c":238.2,"h":240.63,"l":233.37,"n":7189,"o":234.37,"t":"2024-12-20T05:00:00Z","v":423525,"vw":238.054613},{"c":240.72,"h":240.91,"l":237.34,"n":4788,"o":238.97,"t":"2024-12-23T05:00:00Z","v":268165,"vw":239.664086},{"c":244.03,"h":244.03,"l":241.36,"n":2536,"o":241.45,"t":"2024-12-24T05:00:00Z","v":140844,"vw":242.87045},{"c":243.59,"h":244.26,"l":242.13,"n":4819,"o":243.31,"t":"2024-12-26T05:00:00Z","v":281314,"vw":243.608962},{"c":240.04,"h":242.14,"l":237.86,"n":5468,"o":241.95,"t":"2024-12-27T05:00:00Z","v":233462,"vw":239.392052},{"c":237.14,"h":238.9,"l":235.5779,"n":5166,"o":236.54,"t":"2024-12-30T05:00:00Z","v":231081,"vw":237.428343},{"c":235.27,"h":237.89,"l":234.55,"n":4701,"o":237.68,"t":"2024-12-31T05:00:00Z","v":286154,"vw":236.248424},{"c":234.25,"h":237.34,"l":232.24,"n":6863,"o":236.07,"t":"2025-01-02T05:00:00Z","v":405426,"vw":233.983309},{"c":238.02,"h":238.2696,"l":235.4,"n":4719,"o":235.57,"t":"2025-01-03T05:00:00Z","v":453611,"vw":236.653801},{"c":240.9,"h":242.55,"l":239.8,"n":5586,"o":240.56,"t":"2025-01-06T05:00:00Z","v":398741,"vw":241.058296},{"c":236.16,"h":241.81,"l":235.37,"n":5271,"o":241.71,"t":"2025-01-07T05:00:00Z","v":336122,"vw":237.511174},{"c":236.49,"h":237.255,"l":234.59,"n":6427,"o":236.59,"t":"2025-01-08T05:00:00Z","v":562827,"vw":236.408979},{"c":232.76,"h":235.07,"l":230.975,"n":7660,"o":235.07,"t":"2025-01-10T05:00:00Z","v":465684,"vw":232.821538},{"c":231.7,"h":231.86,"l":228.98,"n":5920,"o":229.25,"t":"2025-01-13T05:00:00Z","v":331458,"vw":230.339021},{"c":230.54,"h":233.35,"l":228.96,"n":6454,"o":233.27,"t":"2025-01-14T05:00:00Z","v":557657,"vw":230.835071},{"c":236.37,"h":236.72,"l":233.41,"n":4388,"o":234,"t":"2025-01-15T05:00:00Z","v":473452,"vw":235.956997},{"c":234.09,"h":237.51,"l":234.07,"n":5626,"o":237.51,"t":"2025-01-16T05:00:00Z","v":456033,"vw":235.402015},{"c":237.13,"h":238.2691,"l":236.24,"n":5075,"o":238.14,"t":"2025-01-17T05:00:00Z","v":455952,"vw":237.264982},{"c":238.82,"h":238.83,"l":236.34,"n":5974,"o":238.25,"t":"2025-01-21T05:00:00Z","v":316308,"vw":237.902187},{"c":242.36,"h":243.0293,"l":241.05,"n":7887,"o":241.06,"t":"2025-01-22T05:00:00Z","v":1389681,"vw":242.465575},{"c":243.33,"h":243.33,"l":241.1489,"n":4478,"o":241.65,"t":"2025-01-23T05:00:00Z","v":561995,"vw":242.072177},{"c":242.25,"h":244.34,"l":241.36,"n":4790,"o":243.86,"t":"2025-01-24T05:00:00Z","v":263783,"vw":242.534128},{"c":234.82,"h":236.7281,"l":232.83,"n":9356,"o":233.5,"t":"2025-01-27T05:00:00Z","v":426897,"vw":234.501917},{"c":240.31,"h":240.71,"l":234.63,"n":4690,"o":235.85,"t":"2025-01-28T05:00:00Z","v":250784,"vw":238.382203},{"c":238.66,"h":239.53,"l":236.62,"n":4555,"o":239.47,"t":"2025-01-29T05:00:00Z","v":208578,"vw":238.212048},{"c":238.85,"h":239.99,"l":236.215,"n":5586,"o":238.64,"t":"2025-01-30T05:00:00Z","v":300931,"vw":238.433098},{"c":238.29,"h":242.5,"l":237.79,"n":5733,"o":241.2,"t":"2025-01-31T05:00:00Z","v":362175,"vw":240.079441},{"c":235.7,"h":237.08,"l":232.74,"n":8936,"o":233.73,"t":"2025-02-03T05:00:00Z","v":792152,"vw":235.655099},{"c":238.31,"h":238.5291,"l":235.8,"n":5041,"o":235.8,"t":"2025-02-04T05:00:00Z","v":372814,"vw":237.667016},{"c":238.61,"h":238.64,"l":236.13,"n":3837,"o":236.96,"t":"2025-02-05T05:00:00Z","v":244104,"vw":237.529169},{"c":240.09,"h":240.11,"l":238.51,"n":4854,"o":238.89,"t":"2025-02-06T05:00:00Z","v":261390,"vw":239.368636},{"c":237.01,"h":240.93,"l":236.56,"n":5416,"o":240.05,"t":"2025-02-07T05:00:00Z","v":379325,"vw":237.747226},{"c":239.22,"h":240.06,"l":238.36,"n":4128,"o":238.37,"t":"2025-02-10T05:00:00Z","v":268242,"vw":239.48123},{"c":239.01,"h":239.72,"l":238,"n":4165,"o":238.26,"t":"2025-02-11T05:00:00Z","v":255093,"vw":238.882016},{"c":238.71,"h":239.15,"l":236.09,"n":4430,"o":236.43,"t":"2025-02-12T05:00:00Z","v":204200,"vw":238.433918},{"c":241.8,"h":241.91,"l":238.55,"n":4268,"o":239.14,"t":"2025-02-13T05:00:00Z","v":235827,"vw":240.683247},{"c":242.16,"h":242.4,"l":241.2025,"n":3691,"o":241.66,"t":"2025-02-14T05:00:00Z","v":254163,"vw":241.706058},{"c":241.82,"h":243,"l":240.31,"n":5127,"o":242.84,"t":"2025-02-18T05:00:00Z","v":204493,"vw":241.380415},{"c":242.37,"h":242.4796,"l":240.39,"n":3756,"o":241.48,"t":"2025-02-19T05:00:00Z","v":257509,"vw":241.678837},{"c":241.5,"h":242.27,"l":239.75,"n":4880,"o":242.27,"t":"2025-02-20T05:00:00Z","v":267442,"vw":240.956868},{"c":236.29,"h":241.82,"l":236.14,"n":5070,"o":241.82,"t":"2025-02-21T05:00:00Z","v":248762,"vw":238.503554},{"c":233.94,"h":238.01,"l":233.86,"n":5234,"o":237.49,"t":"2025-02-24T05:00:00Z","v":275541,"vw":235.657217},{"c":231.57,"h":233.76,"l":229.34,"n":6251,"o":233.48,"t":"2025-02-25T05:00:00Z","v":389047,"vw":231.426144},{"c":232.39,"h":234.84,"l":231.1,"n":5279,"o":232.72,"t":"2025-02-26T05:00:00Z","v":365049,"vw":233.462638},{"c":226.37,"h":234.4983,"l":226.06,"n":5806,"o":234.28,"t":"2025-02-27T05:00:00Z","v":411633,"vw":229.183191},{"c":230.4,"h":230.42,"l":224.35,"n":6409,"o":225.85,"t":"2025-02-28T05:00:00Z","v":416848,"vw":226.833481},{"c":224.45,"h":231.45,"l":222.73,"n":11192,"o":230.96,"t":"2025-03-03T05:00:00Z","v":1006378,"vw":226.530186},{"c":223.13,"h":226.71,"l":219.62,"n":13326,"o":222.09,"t":"2025-03-04T05:00:00Z","v":3782167,"vw":222.558462},{"c":226.32,"h":227.08,"l":221.54,"n":6790,"o":223.4,"t":"2025-03-05T05:00:00Z","v":815874,"vw":224.287845},{"c":220.57,"h":225.03,"l":219.29,"n":5976,"o":222.41,"t":"2025-03-06T05:00:00Z","v":406392,"vw":221.555703},{"c":221.26,"h":222.09,"l":216.3109,"n":6913,"o":219.78,"t":"2025-03-07T05:00:00Z","v":732412,"vw":219.507408},{"c":212.54,"h":217.12,"l":210.45,"n":9828,"o":217.12,"t":"2025-03-10T04:00:00Z","v":597228,"vw":213.173815},{"c":212.08,"h":215.03,"l":209.77,"n":9126,"o":211.93,"t":"2025-03-11T04:00:00Z","v":1946568,"vw":212.515761},{"c":214.87,"h":216.56,"l":212.21,"n":6783,"o":215.54,"t":"2025-03-12T04:00:00Z","v":421737,"vw":215.110363},{"c":210.19,"h":214.6,"l":209.71,"n":5867,"o":214.6,"t":"2025-03-13T04:00:00Z","v":368646,"vw":211.290648},{"c":215.66,"h":215.8787,"l":212.3999,"n":5666,"o":212.73,"t":"2025-03-14T04:00:00Z","v":1116282,"vw":214.773386},{"c":215.76,"h":217.22,"l":213.94,"n":5726,"o":215.3,"t":"2025-03-17T04:00:00Z","v":439690,"vw":215.32489},{"c":211.83,"h":214.23,"l":210.91,"n":5563,"o":214.08,"t":"2025-03-18T04:00:00Z","v":492069,"vw":211.870071},{"c":214.88,"h":216.93,"l":212.25,"n":4283,"o":213.11,"t":"2025-03-19T04:00:00Z","v":347301,"vw":214.555437},{"c":214.6,"h":217.1,"l":213,"n":4578,"o":213.4,"t":"2025-03-20T04:00:00Z","v":425037,"vw":215.337464},{"c":215.62,"h":215.86,"l":212,"n":3687,"o":212.48,"t":"2025-03-21T04:00:00Z","v":257959,"vw":213.896613},{"c":220.23,"h":220.66,"l":218.37,"n":4257,"o":218.66,"t":"2025-03-24T04:00:00Z","v":329177,"vw":219.642291},{"c":221.26,"h":221.5699,"l":220.25,"n":3267,"o":220.9,"t":"2025-03-25T04:00:00Z","v":181337,"vw":221.006295},{"c":216.81,"h":220.83,"l":216.1,"n":4690,"o":220.74,"t":"2025-03-26T04:00:00Z","v":248275,"vw":217.810468},{"c":216.08,"h":217.8955,"l":215.1,"n":3729,"o":215.88,"t":"2025-03-27T04:00:00Z","v":193817,"vw":216.692811},{"c":210.49,"h":215.62,"l":210,"n":5540,"o":214.84,"t":"2025-03-28T04:00:00Z","v":289776,"vw":211.595922},{"c":210.94,"h":211.21,"l":205,"n":6079,"o":206.85,"t":"2025-03-31T04:00:00Z","v":428706,"vw":208.155348},{"c":212.46,"h":213,"l":209.07,"n":4775,"o":209.87,"t":"2025-04-01T04:00:00Z","v":440154,"vw":211.206141},{"c":214.3,"h":215.4162,"l":209.46,"n":5044,"o":209.52,"t":"2025-04-02T04:00:00Z","v":394680,"vw":213.650095},{"c":202.5,"h":206.12,"l":202.255,"n":7477,"o":204.65,"t":"2025-04-03T04:00:00Z","v":428091,"vw":204.13935},{"c":190.53,"h":198,"l":190.53,"n":14809,"o":196.21,"t":"2025-04-04T04:00:00Z","v":1368987,"vw":194.052356},{"c":190.64,"h":198.44,"l":180.6525,"n":13943,"o":182.98,"t":"2025-04-07T04:00:00Z","v":1468906,"vw":188.871277},{"c":187.5,"h":199.83,"l":184.68,"n":9688,"o":197.98,"t":"2025-04-08T04:00:00Z","v":1065708,"vw":194.581545},{"c":208.79,"h":209.98,"l":187.31,"n":9562,"o":187.37,"t":"2025-04-09T04:00:00Z","v":992625,"vw":196.421118},{"c":200.7,"h":204.4537,"l":194.45,"n":8594,"o":203.77,"t":"2025-04-10T04:00:00Z","v":668962,"vw":200.752279},{"c":204.24,"h":205.2795,"l":199.09,"n":6028,"o":200.16,"t":"2025-04-11T04:00:00Z","v":474555,"vw":202.902121},{"c":206.01,"h":209.45,"l":203.8996,"n":5871,"o":209.34,"t":"2025-04-14T04:00:00Z","v":423635,"vw":206.192683},{"c":205.92,"h":207.63,"l":204.95,"n":5163,"o":206.2,"t":"2025-04-15T04:00:00Z","v":490706,"vw":206.36274},{"c":199.39,"h":203.17,"l":196.59,"n":7514,"o":201.69,"t":"2025-04-16T04:00:00Z","v":486301,"vw":199.494015},{"c":199.85,"h":201.37,"l":198.49,"n":5105,"o":201.33,"t":"2025-04-17T04:00:00Z","v":370238,"vw":200.190464},{"c":194.08,"h":196.94,"l":191.8158,"n":5430,"o":196.78,"t":"2025-04-21T04:00:00Z","v":293596,"vw":193.624323},{"c":199.47,"h":200.585,"l":196.13,"n":7139,"o":196.57,"t":"2025-04-22T04:00:00Z","v":578613,"vw":198.942822},{"c":203.97,"h":207.875,"l":203.16,"n":6558,"o":206,"t":"2025-04-23T04:00:00Z","v":797409,"vw":204.989901},{"c":209.71,"h":209.78,"l":204.62,"n":3281,"o":204.88,"t":"2025-04-24T04:00:00Z","v":300506,"vw":208.360037},{"c":212.79,"h":213.24,"l":209.5414,"n":5369,"o":210.25,"t":"2025-04-25T04:00:00Z","v":535211,"vw":211.981824},{"c":212.61,"h":213.74,"l":209.95,"n":4171,"o":213.33,"t":"2025-04-28T04:00:00Z","v":256876,"vw":211.876177},{"c":214.15,"h":214.47,"l":211.4658,"n":4292,"o":211.65,"t":"2025-04-29T04:00:00Z","v":250314,"vw":213.614018},{"c":214.16,"h":214.89,"l":208.485,"n":4154,"o":210.5,"t":"2025-04-30T04:00:00Z","v":365152,"vw":212.089038},{"c":216.55,"h":219.35,"l":216.455,"n":5538,"o":217.93,"t":"2025-05-01T04:00:00Z","v":530779,"vw":217.884808},{"c":219.76,"h":220.5799,"l":218.225,"n":4916,"o":219.01,"t":"2025-05-02T04:00:00Z","v":351390,"vw":219.836782},{"c":218.15,"h":219.622,"l":217.85,"n":3818,"o":217.98,"t":"2025-05-05T04:00:00Z","v":229775,"vw":218.81369},{"c":216.45,"h":217.99,"l":215.545,"n":3751,"o":215.86,"t":"2025-05-06T04:00:00Z","v":240212,"vw":216.877056},{"c":217.05,"h":217.88,"l":214.295,"n":4517,"o":216.7,"t":"2025-05-07T04:00:00Z","v":270049,"vw":215.990314},{"c":218.3,"h":220.17,"l":216.54,"n":4456,"o":218.78,"t":"2025-05-08T04:00:00Z","v":311085,"vw":219.301672},{"c":217.85,"h":219.6443,"l":217.345,"n":4282,"o":218.86,"t":"2025-05-09T04:00:00Z","v":313268,"vw":218.136092},{"c":226.99,"h":227.05,"l":223.95,"n":4228,"o":226.07,"t":"2025-05-12T04:00:00Z","v":454426,"vw":225.567079},{"c":230.12,"h":230.91,"l":227.395,"n":4849,"o":227.7,"t":"2025-05-13T04:00:00Z","v":365559,"vw":230.253202},{"c":231.76,"h":232.2,"l":230.6,"n":4507,"o":230.91,"t":"2025-05-14T04:00:00Z","v":309686,"vw":231.3978},{"c":231.8,"h":232.78,"l":229.95,"n":4922,"o":230.43,"t":"2025-05-15T04:00:00Z","v":383511,"vw":231.434989},{"c":233.02,"h":233.05,"l":231,"n":3428,"o":232.76,"t":"2025-05-16T04:00:00Z","v":191705,"vw":232.472896},{"c":233.04,"h":233.37,"l":229.94,"n":4875,"o":229.94,"t":"2025-05-19T04:00:00Z","v":289852,"vw":232.516108},{"c":232.21,"h":232.5455,"l":230.54,"n":3504,"o":232.1,"t":"2025-05-20T04:00:00Z","v":270219,"vw":231.683519},{"c":228.9,"h":233.12,"l":228.035,"n":4182,"o":230.39,"t":"2025-05-21T04:00:00Z","v":310724,"vw":230.704631},{"c":229.6,"h":231.09,"l":228.55,"n":4727,"o":228.85,"t":"2025-05-22T04:00:00Z","v":339322,"vw":230.26072},{"c":227.29,"h":228.4899,"l":226,"n":4611,"o":226,"t":"2025-05-23T04:00:00Z","v":314158,"vw":227.610258},{"c":232.68,"h":232.85,"l":229.9,"n":5387,"o":230.01,"t":"2025-05-27T04:00:00Z","v":372635,"vw":232.002896},{"c":231.81,"h":233.89,"l":231.465,"n":3459,"o":233,"t":"2025-05-28T04:00:00Z","v":170117,"vw":232.650427},{"c":232.66,"h":235,"l":231.28,"n":4775,"o":235,"t":"2025-05-29T04:00:00Z","v":259933,"vw":232.514023},{"c":231.88,"h":232.775,"l":229.0885,"n":4563,"o":232.05,"t":"2025-05-30T04:00:00Z","v":272387,"vw":231.359533},{"c":233.67,"h":233.71,"l":230.62,"n":4308,"o":231.17,"t":"2025-06-02T04:00:00Z","v":213554,"vw":232.589326},{"c":235.04,"h":235.74,"l":233.42,"n":3681,"o":233.84,"t":"2025-06-03T04:00:00Z","v":216921,"vw":234.946063},{"c":235.96,"h":236.3576,"l":235,"n":3270,"o":235.61,"t":"2025-06-04T04:00:00Z","v":202788,"vw":235.969113},{"c":234.1,"h":237.63,"l":233.35,"n":4504,"o":236.75,"t":"2025-06-05T04:00:00Z","v":323343,"vw":235.515434},{"c":236.57,"h":237.49,"l":235.82,"n":3446,"o":236.52,"t":"2025-06-06T04:00:00Z","v":189923,"vw":236.769551},{"c":236.82,"h":237.39,"l":236.36,"n":3002,"o":236.86,"t":"2025-06-09T04:00:00Z","v":190763,"vw":236.987242},{"c":238.6,"h":238.7,"l":236.27,"n":3843,"o":237.1,"t":"2025-06-10T04:00:00Z","v":203287,"vw":237.736215},{"c":237.72,"h":239.7682,"l":237.07,"n":3649,"o":239.25,"t":"2025-06-11T04:00:00Z","v":224753,"vw":238.05207},{"c":238.74,"h":239.14,"l":237.33,"n":2866,"o":237.33,"t":"2025-06-12T04:00:00Z","v":160915,"vw":238.623932},{"c":235.66,"h":237.76,"l":235.092,"n":5169,"o":236.21,"t":"2025-06-13T04:00:00Z","v":235581,"vw":236.363966},{"c":238.4,"h":238.89,"l":236.87,"n":4727,"o":236.98,"t":"2025-06-16T04:00:00Z","v":200005,"vw":238.113093},{"c":235.85,"h":237.81,"l":235.82,"n":4068,"o":237.12,"t":"2025-06-17T04:00:00Z","v":184920,"vw":236.743323},{"c":235.43,"h":237.5,"l":234.93,"n":3664,"o":236.52,"t":"2025-06-18T04:00:00Z","v":174663,"vw":236.163051},{"c":234.12,"h":236.99,"l":233.5,"n":3612,"o":236.88,"t":"2025-06-20T04:00:00Z","v":175515,"vw":234.650567},{"c":236.59,"h":236.96,"l":233.405,"n":4507,"o":234.22,"t":"2025-06-23T04:00:00Z","v":226833,"vw":235.604269},{"c":240.15,"h":240.5,"l":238.71,"n":4661,"o":239.27,"t":"2025-06-24T04:00:00Z","v":249804,"vw":239.968005},{"c":241.28,"h":241.78,"l":240.44,"n":2826,"o":241.08,"t":"2025-06-25T04:00:00Z","v":226871,"vw":241.039616},{"c":243.23,"h":243.52,"l":241.32,"n":3560,"o":241.92,"t":"2025-06-26T04:00:00Z","v":177866,"vw":242.977122},{"c":244.74,"h":245.24,"l":242.72,"n":4590,"o":243.76,"t":"2025-06-27T04:00:00Z","v":231507,"vw":244.425374},{"c":246.51,"h":247.15,"l":245.25,"n":5461,"o":246.32,"t":"2025-06-30T04:00:00Z","v":358127,"vw":245.987019},{"c":243.93,"h":246.03,"l":243.08,"n":7288,"o":245.54,"t":"2025-07-01T04:00:00Z","v":792542,"vw":244.444386},{"c":245.91,"h":245.95,"l":243.73,"n":4857,"o":243.89,"t":"2025-07-02T04:00:00Z","v":345485,"vw":245.359213},{"c":248.36,"h":248.88,"l":246.98,"n":2739,"o":247.15,"t":"2025-07-03T04:00:00Z","v":144423,"vw":248.355174},{"c":246.81,"h":247.58,"l":245.54,"n":5279,"o":247.41,"t":"2025-07-07T04:00:00Z","v":248223,"vw":246.815662},{"c":246.56,"h":247.37,"l":246.2248,"n":3569,"o":247.31,"t":"2025-07-08T04:00:00Z","v":197872,"vw":246.738751},{"c":248.91,"h":249.2591,"l":247.61,"n":3707,"o":247.61,"t":"2025-07-09T04:00:00Z","v":213855,"vw":248.283222},{"c":248.86,"h":249.3156,"l":247.54,"n":3593,"o":249.29,"t":"2025-07-10T04:00:00Z","v":263278,"vw":248.932817},{"c":248.33,"h":249,"l":247.34,"n":3315,"o":247.93,"t":"2025-07-11T04:00:00Z","v":152604,"vw":248.521526},{"c":249.01,"h":249.44,"l":247.36,"n":3616,"o":248.26,"t":"2025-07-14T04:00:00Z","v":140656,"vw":248.826873},{"c":249.67,"h":251.32,"l":249.67,"n":4151,"o":251.04,"t":"2025-07-15T04:00:00Z","v":238816,"vw":250.180218},{"c":250.55,"h":250.7286,"l":248.08,"n":4807,"o":250.05,"t":"2025-07-16T04:00:00Z","v":424725,"vw":249.996919},{"c":252.27,"h":252.38,"l":250.51,"n":2803,"o":250.86,"t":"2025-07-17T04:00:00Z","v":207510,"vw":251.880445},{"c":251.97,"h":252.95,"l":251.28,"n":2931,"o":252.95,"t":"2025-07-18T04:00:00Z","v":180996,"vw":251.746432},{"c":252.69,"h":253.68,"l":252.2,"n":3014,"o":252.2,"t":"2025-07-21T04:00:00Z","v":157782,"vw":253.201353},{"c":251.11,"h":252.84,"l":249.86,"n":3129,"o":252.84,"t":"2025-07-22T04:00:00Z","v":149663,"vw":251.143409},{"c":253.28,"h":253.28,"l":251.01,"n":3053,"o":252.17,"t":"2025-07-23T04:00:00Z","v":254370,"vw":252.423413},{"c":254.04,"h":254.54,"l":253.26,"n":3079,"o":253.91,"t":"2025-07-24T04:00:00Z","v":135338,"vw":254.094126},{"c":255.38,"h":255.6839,"l":254.2933,"n":2867,"o":254.36,"t":"2025-07-25T04:00:00Z","v":286410,"vw":255.306332},{"c":256.06,"h":256.296,"l":255.4302,"n":3521,"o":255.64,"t":"2025-07-28T04:00:00Z","v":143781,"vw":255.802639},{"c":254.74,"h":257.1387,"l":254.5728,"n":3741,"o":256.79,"t":"2025-07-29T04:00:00Z","v":253600,"vw":255.284529},{"c":255.36,"h":256,"l":253.56,"n":4412,"o":255.19,"t":"2025-07-30T04:00:00Z","v":243451,"vw":255.11733},{"c":255.57,"h":259.98,"l":254.87,"n":3568,"o":259.98,"t":"2025-07-31T04:00:00Z","v":175617,"vw":257.210552},{"c":250.4,"h":252.625,"l":249.37,"n":5938,"o":252.49,"t":"2025-08-01T04:00:00Z","v":246969,"vw":250.97113},{"c":255.22,"h":255.28,"l":252.59,"n":4627,"o":252.59,"t":"2025-08-04T04:00:00Z","v":215880,"vw":254.643542},{"c":253.3,"h":256,"l":253.19,"n":4734,"o":255.55,"t":"2025-08-05T04:00:00Z","v":210285,"vw":254.051753},{"c":256.83,"h":257.06,"l":253.81,"n":3597,"o":253.9,"t":"2025-08-06T04:00:00Z","v":374738,"vw":256.648899},{"c":256.43,"h":258.56,"l":254.525,"n":3817,"o":258.1,"t":"2025-08-07T04:00:00Z","v":159506,"vw":256.362961},{"c":259,"h":259.3,"l":257.296,"n":3163,"o":257.38,"t":"2025-08-08T04:00:00Z","v":164012,"vw":258.60047},{"c":258.54,"h":260.32,"l":258.04,"n":3497,"o":258.81,"t":"2025-08-11T04:00:00Z","v":216190,"vw":259.159153},{"c":261.44,"h":261.51,"l":258.71,"n":2732,"o":259.9,"t":"2025-08-12T04:00:00Z","v":146428,"vw":260.753485},{"c":261.14,"h":262.9,"l":260.48,"n":3738,"o":262.64,"t":"2025-08-13T04:00:00Z","v":237272,"vw":261.166805},{"c":261.66,"h":262.45,"l":260.56,"n":3233,"o":260.56,"t":"2025-08-14T04:00:00Z","v":161930,"vw":261.581664},{"c":260.98,"h":262.25,"l":260.24,"n":3285,"o":262.25,"t":"2025-08-15T04:00:00Z","v":178150,"vw":261.009453},{"c":260.83,"h":261.04,"l":259.882,"n":3508,"o":260.55,"t":"2025-08-18T04:00:00Z","v":119936,"vw":260.517375},{"c":257.05,"h":260.74,"l":256.575,"n":3225,"o":260.74,"t":"2025-08-19T04:00:00Z","v":159257,"vw":257.875522},{"c":255.65,"h":256.78,"l":252.304,"n":8055,"o":256.78,"t":"2025-08-20T04:00:00Z","v":305547,"vw":254.994846},{"c":254.48,"h":255.99,"l":253.65,"n":2971,"o":254.99,"t":"2025-08-21T04:00:00Z","v":181898,"vw":254.743387},{"c":258.35,"h":259.14,"l":254.34,"n":3660,"o":254.75,"t":"2025-08-22T04:00:00Z","v":223928,"vw":257.854307},{"c":257.88,"h":259.345,"l":257.5,"n":3047,"o":257.88,"t":"2025-08-25T04:00:00Z","v":128909,"vw":258.652484},{"c":259.43,"h":259.47,"l":257.55,"n":3131,"o":257.89,"t":"2025-08-26T04:00:00Z","v":146332,"vw":258.613038},{"c":259.86,"h":260.2106,"l":258.58,"n":2474,"o":259.38,"t":"2025-08-27T04:00:00Z","v":148271,"vw":259.731392},{"c":261.4,"h":261.76,"l":259.43,"n":3004,"o":260.01,"t":"2025-08-28T04:00:00Z","v":149114,"vw":260.96759},{"c":258.41,"h":260.54,"l":257.5,"n":3189,"o":260.54,"t":"2025-08-29T04:00:00Z","v":133840,"vw":258.475221},{"c":256.06,"h":256.22,"l":253.29,"n":5225,"o":254.09,"t":"2025-09-02T04:00:00Z","v":183246,"vw":254.950188},{"c":258.78,"h":259.43,"l":257.24,"n":2994,"o":258.05,"t":"2025-09-03T04:00:00Z","v":139265,"vw":258.235894},{"c":261.06,"h":261.13,"l":258.58,"n":2870,"o":259.24,"t":"2025-09-04T04:00:00Z","v":139204,"vw":259.938849},{"c":260.74,"h":263.41,"l":258.75,"n":2994,"o":263.3,"t":"2025-09-05T04:00:00Z","v":178734,"vw":260.51582},{"c":262.27,"h":263.2722,"l":262.03,"n":3216,"o":262.12,"t":"2025-09-08T04:00:00Z","v":161719,"vw":262.474049},{"c":263.18,"h":263.28,"l":261.6234,"n":2711,"o":262.78,"t":"2025-09-09T04:00:00Z","v":116234,"vw":262.510432},{"c":265.22,"h":266.66,"l":264.49,"n":3751,"o":266.36,"t":"2025-09-10T04:00:00Z","v":162899,"vw":265.692173},{"c":266.38,"h":266.94,"l":265.4,"n":3785,"o":266.6,"t":"2025-09-11T04:00:00Z","v":215391,"vw":266.494475},{"c":267.51,"h":268.02,"l":266.3,"n":2784,"o":266.89,"t":"2025-09-12T04:00:00Z","v":122935,"vw":267.478033},{"c":270.12,"h":270.175,"l":268.73,"n":4089,"o":268.73,"t":"2025-09-15T04:00:00Z","v":162652,"vw":269.519545},{"c":269.67,"h":270.54,"l":269.45,"n":5000,"o":270.46,"t":"2025-09-16T04:00:00Z","v":219809,"vw":269.89479},{"c":268.64,"h":269.5605,"l":266.22,"n":5346,"o":269.43,"t":"2025-09-17T04:00:00Z","v":245565,"vw":268.100178},{"c":270.05,"h":271.45,"l":269.38,"n":3989,"o":270.41,"t":"2025-09-18T04:00:00Z","v":186539,"vw":270.6904},{"c":272.78,"h":273.14,"l":271,"n":5197,"o":271.44,"t":"2025-09-19T04:00:00Z","v":319500,"vw":271.807369},{"c":275.62,"h":275.72,"l":272.46,"n":5485,"o":272.6,"t":"2025-09-22T04:00:00Z","v":170957,"vw":274.812969},{"c":272.58,"h":275.31,"l":271.95,"n":7818,"o":275.31,"t":"2025-09-23T04:00:00Z","v":1603981,"vw":273.774792},{"c":271.44,"h":273.35,"l":269.98,"n":6153,"o":273.35,"t":"2025-09-24T04:00:00Z","v":370674,"vw":271.172223},{"c":269.97,"h":270.77,"l":268,"n":4377,"o":269.35,"t":"2025-09-25T04:00:00Z","v":147013,"vw":269.639689},{"c":270.94,"h":271.12,"l":268.93,"n":4081,"o":270.62,"t":"2025-09-26T04:00:00Z","v":140418,"vw":270.388835},{"c":271.93,"h":273.38,"l":271.31,"n":3604,"o":272.1,"t":"2025-09-29T04:00:00Z","v":332926,"vw":272.066407},{"c":273.65,"h":273.75,"l":270.99,"n":4740,"o":271.96,"t":"2025-09-30T04:00:00Z","v":240884,"vw":272.45585},{"c":275.3,"h":275.831,"l":272.13,"n":5086,"o":272.13,"t":"2025-10-01T04:00:00Z","v":303175,"vw":274.274791},{"c":275.54,"h":276.81,"l":274.6,"n":3789,"o":276.81,"t":"2025-10-02T04:00:00Z","v":191592,"vw":275.564725},{"c":274.46,"h":276.195,"l":273.61,"n":6869,"o":275.64,"t":"2025-10-03T04:00:00Z","v":407106,"vw":275.500097},{"c":276.06,"h":276.66,"l":274.87,"n":6347,"o":275.53,"t":"2025-10-06T04:00:00Z","v":639530,"vw":276.049133},{"c":274.71,"h":276.85,"l":273.92,"n":6712,"o":276.54,"t":"2025-10-07T04:00:00Z","v":729574,"vw":275.512418},{"c":277.56,"h":277.56,"l":275.37,"n":5171,"o":275.39,"t":"2025-10-08T04:00:00Z","v":523343,"vw":276.885463},{"c":277.32,"h":277.87,"l":276.24,"n":4868,"o":277.87,"t":"2025-10-09T04:00:00Z","v":251837,"vw":277.082108},{"c":268.43,"h":278.57,"l":268.29,"n":9348,"o":277.77,"t":"2025-10-10T04:00:00Z","v":479308,"vw":272.51148},{"c":273.78,"h":274.35,"l":272,"n":4799,"o":273.04,"t":"2025-10-13T04:00:00Z","v":216788,"vw":273.413732},{"c":271.21,"h":273.16,"l":268,"n":5786,"o":270.81,"t":"2025-10-14T04:00:00Z","v":280366,"vw":271.186329},{"c":272.5,"h":274.84,"l":270,"n":4593,"o":274.05,"t":"2025-10-15T04:00:00Z","v":241798,"vw":272.887922},{"c":271.46,"h":274.68,"l":269.53,"n":5511,"o":273.58,"t":"2025-10-16T04:00:00Z","v":332646,"vw":271.644276},{"c":272.93,"h":273.59,"l":269.61,"n":3809,"o":270.03,"t":"2025-10-17T04:00:00Z","v":221121,"vw":271.808761},{"c":276.04,"h":276.585,"l":274.32,"n":4375,"o":274.33,"t":"2025-10-20T04:00:00Z","v":258248,"vw":275.977172},{"c":275.9,"h":276.55,"l":275.12,"n":3577,"o":276.16,"t":"2025-10-21T04:00:00Z","v":146195,"vw":275.981803},{"c":273.94,"h":276.3963,"l":271.52,"n":3902,"o":276.32,"t":"2025-10-22T04:00:00Z","v":194248,"vw":273.775072},{"c":276.15,"h":276.6266,"l":273.8,"n":3320,"o":273.94,"t":"2025-10-23T04:00:00Z","v":361243,"vw":275.843321},{"c":278.68,"h":279.43,"l":277.93,"n":3809,"o":278.16,"t":"2025-10-24T04:00:00Z","v":179070,"vw":278.930896},{"c":283.54,"h":283.66,"l":281.7199,"n":3323,"o":282.09,"t":"2025-10-27T04:00:00Z","v":161059,"vw":282.701519},{"c":286.47,"h":287.44,"l":284.5315,"n":3472,"o":285.31,"t":"2025-10-28T04:00:00Z","v":162732,"vw":285.83627},{"c":288.26,"h":288.9891,"l":285.86,"n":4717,"o":288.36,"t":"2025-10-29T04:00:00Z","v":287675,"vw":287.537959},{"c":283.73,"h":286.4,"l":283.65,"n":4586,"o":286.09,"t":"2025-10-30T04:00:00Z","v":256373,"vw":284.641739},{"c":284.32,"h":287.44,"l":283.3801,"n":3055,"o":287.44,"t":"2025-10-31T04:00:00Z","v":159337,"vw":284.939},{"c":285.63,"h":287.19,"l":284.92,"n":4752,"o":286.85,"t":"2025-11-03T05:00:00Z","v":236369,"vw":285.786996},{"c":280.84,"h":283.582,"l":280.49,"n":4846,"o":281.73,"t":"2025-11-04T05:00:00Z","v":183622,"vw":281.583104},{"c":281.16,"h":283.2085,"l":279.79,"n":3453,"o":280.71,"t":"2025-11-05T05:00:00Z","v":144699,"vw":282.181455},{"c":276.5,"h":280.65,"l":275.695,"n":5023,"o":280.5,"t":"2025-11-06T05:00:00Z","v":229183,"vw":277.539611},{"c":275.66,"h":275.66,"l":270.84,"n":6771,"o":274.97,"t":"2025-11-07T05:00:00Z","v":282858,"vw":273.2162},{"c":281.88,"h":282.33,"l":279.15,"n":4998,"o":279.57,"t":"2025-11-10T05:00:00Z","v":243301,"vw":280.894187},{"c":281.66,"h":281.89,"l":279.39,"n":3232,"o":280.59,"t":"2025-11-11T05:00:00Z","v":140899,"vw":280.769852},{"c":281.18,"h":282.93,"l":279.4612,"n":3781,"o":282.93,"t":"2025-11-12T05:00:00Z","v":171298,"vw":280.70924},{"c":275.31,"h":279.63,"l":274.4,"n":6187,"o":279.4,"t":"2025-11-13T05:00:00Z","v":252354,"vw":275.979328},{"c":276.05,"h":277.9222,"l":270.4809,"n":5676,"o":271.51,"t":"2025-11-14T05:00:00Z","v":244952,"vw":275.671091},{"c":273.56,"h":276.92,"l":271.805,"n":4856,"o":274.16,"t":"2025-11-17T05:00:00Z","v":255973,"vw":274.342593},{"c":269.84,"h":272.765,"l":267.7607,"n":7499,"o":271.3,"t":"2025-11-18T05:00:00Z","v":394530,"vw":270.475566},{"c":271.98,"h":274.22,"l":269.7,"n":6131,"o":270.38,"t":"2025-11-19T05:00:00Z","v":320276,"vw":271.913444},{"c":266.46,"h":278.7,"l":266.1,"n":12416,"o":277.42,"t":"2025-11-20T05:00:00Z","v":632228,"vw":271.09518},{"c":267.56,"h":270.74,"l":263.81,"n":7893,"o":267.17,"t":"2025-11-21T05:00:00Z","v":397910,"vw":267.496311},{"c":273.67,"h":274.16,"l":269.57,"n":6157,"o":269.57,"t":"2025-11-24T05:00:00Z","v":333221,"vw":272.821719},{"c":275.28,"h":275.78,"l":270.02,"n":6034,"o":272.61,"t":"2025-11-25T05:00:00Z","v":302466,"vw":273.445896},{"c":277.45,"h":278.39,"l":275.94,"n":4367,"o":277.39,"t":"2025-11-26T05:00:00Z","v":202678,"vw":277.523002},{"c":278.84,"h":278.84,"l":277.32,"n":2124,"o":277.79,"t":"2025-11-28T05:00:00Z","v":84984,"vw":277.769545},{"c":277.77,"h":278.558,"l":275.92,"n":7289,"o":276.42,"t":"2025-12-01T05:00:00Z","v":490696,"vw":277.570125},{"c":279.1,"h":280.595,"l":278.04,"n":4523,"o":278.73,"t":"2025-12-02T05:00:00Z","v":253353,"vw":279.540962},{"c":278.64,"h":279.38,"l":276.96,"n":4868,"o":277.87,"t":"2025-12-03T05:00:00Z","v":255014,"vw":278.579068},{"c":279.16,"h":279.89,"l":277.53,"n":5013,"o":279.62,"t":"2025-12-04T05:00:00Z","v":250620,"vw":278.629091},{"c":279.83,"h":281.07,"l":278.8851,"n":3596,"o":279.7,"t":"2025-12-05T05:00:00Z","v":149828,"vw":279.711466},{"c":279.75,"h":281.18,"l":278.64,"n":3434,"o":280.35,"t":"2025-12-08T05:00:00Z","v":164286,"vw":279.342903},{"c":279.89,"h":280.3,"l":278.73,"n":3538,"o":279.19,"t":"2025-12-09T05:00:00Z","v":139782,"vw":279.885599},{"c":280.16,"h":280.7,"l":277.8029,"n":4398,"o":279.36,"t":"2025-12-10T05:00:00Z","v":199077,"vw":279.461996},{"c":279.72,"h":279.8885,"l":275.86,"n":4402,"o":278.26,"t":"2025-12-11T05:00:00Z","v":227103,"vw":278.653283},{"c":275.2,"h":279.019,"l":273.96,"n":4763,"o":278.31,"t":"2025-12-12T05:00:00Z","v":231183,"vw":275.9722},{"c":273.96,"h":277.115,"l":273.47,"n":10865,"o":276.91,"t":"2025-12-15T05:00:00Z","v":1776269,"vw":274.313695},{"c":274.63,"h":275.11,"l":272.13,"n":7284,"o":272.93,"t":"2025-12-16T05:00:00Z","v":945200,"vw":273.032581},{"c":269.44,"h":274.63,"l":269.31,"n":5821,"o":274.63,"t":"2025-12-17T05:00:00Z","v":254876,"vw":270.777419},{"c":272.9,"h":274.54,"l":271.66,"n":5542,"o":272.68,"t":"2025-12-18T05:00:00Z","v":282595,"vw":273.402498},{"c":276.82,"h":276.82,"l":274.4375,"n":5005,"o":274.52,"t":"2025-12-19T05:00:00Z","v":181794,"vw":275.897896},{"c":278.12,"h":278.47,"l":277.3693,"n":4642,"o":278.43,"t":"2025-12-22T05:00:00Z","v":209071,"vw":278.118293},{"c":280.23,"h":280.25,"l":277.64,"n":4261,"o":277.64,"t":"2025-12-23T05:00:00Z","v":189701,"vw":279.638036},{"c":280.84,"h":281.09,"l":279.935,"n":2177,"o":279.98,"t":"2025-12-24T05:00:00Z","v":107540,"vw":280.606905},{"c":281.03,"h":281.87,"l":280.67,"n":2924,"o":281.14,"t":"2025-12-26T05:00:00Z","v":107859,"vw":281.196389},{"c":279.5,"h":280.09,"l":278.62,"n":3934,"o":279.34,"t":"2025-12-29T05:00:00Z","v":153261,"vw":279.319529},{"c":278.93,"h":279.86,"l":278.85,"n":3768,"o":279.15,"t":"2025-12-30T05:00:00Z","v":204784,"vw":279.275496},{"c":276.94,"h":279.38,"l":276.86,"n":3329,"o":279.36,"t":"2025-12-31T05:00:00Z","v":152083,"vw":278.083074},{"c":275.78,"h":280.06,"l":274.4,"n":8331,"o":278.9,"t":"2026-01-02T05:00:00Z","v":479531,"vw":277.80595},{"c":276.6,"h":278,"l":276.201,"n":7080,"o":277.53,"t":"2026-01-05T05:00:00Z","v":399271,"vw":277.106674},{"c":277.36,"h":277.78,"l":275.9643,"n":7818,"o":276.99,"t":"2026-01-06T05:00:00Z","v":503596,"vw":277.290602},{"c":278.51,"h":280.47,"l":277.59,"n":8327,"o":277.86,"t":"2026-01-07T05:00:00Z","v":614347,"vw":279.797907},{"c":276.32,"h":278.085,"l":275.25,"n":8293,"o":278.03,"t":"2026-01-08T05:00:00Z","v":377047,"vw":276.442817},{"c":277.84,"h":278.42,"l":275.42,"n":4882,"o":276.46,"t":"2026-01-09T05:00:00Z","v":210810,"vw":277.31546},{"c":278.44,"h":279.35,"l":276.19,"n":16106,"o":276.19,"t":"2026-01-12T05:00:00Z","v":541375,"vw":278.467465},{"c":277.57,"h":278.74,"l":276.01,"n":21509,"o":278.25,"t":"2026-01-13T05:00:00Z","v":776872,"vw":277.185397},{"c":274.08,"h":275.94,"l":271.955,"n":11705,"o":275.81,"t":"2026-01-14T05:00:00Z","v":471787,"vw":273.170557},{"c":274.27,"h":276.5974,"l":273.73,"n":5947,"o":276.58,"t":"2026-01-15T05:00:00Z","v":1577383,"vw":274.264621},{"c":274.02,"h":275.76,"l":273.37,"n":5007,"o":275.43,"t":"2026-01-16T05:00:00Z","v":447905,"vw":274.529815},{"c":267.28,"h":270.4915,"l":266.79,"n":10178,"o":269.46,"t":"2026-01-20T05:00:00Z","v":471443,"vw":268.193598},{"c":269.56,"h":271.495,"l":266.37,"n":6876,"o":267.77,"t":"2026-01-21T05:00:00Z","v":363968,"vw":268.838174},{"c":271.53,"h":272.24,"l":270.49,"n":4555,"o":271.87,"t":"2026-01-22T05:00:00Z","v":272921,"vw":271.469656},{"c":273.16,"h":274.1499,"l":271.11,"n":5065,"o":271.73,"t":"2026-01-23T05:00:00Z","v":431081,"vw":273.314381},{"c":275.05,"h":275.94,"l":273.355,"n":4521,"o":273.61,"t":"2026-01-26T05:00:00Z","v":201126,"vw":275.096639},{"c":277.06,"h":277.91,"l":276,"n":4470,"o":276.57,"t":"2026-01-27T05:00:00Z","v":211015,"vw":277.316824},{"c":276.65,"h":277.9,"l":275.425,"n":4530,"o":277.9,"t":"2026-01-28T05:00:00Z","v":208089,"vw":276.508069},{"c":274.16,"h":275.67,"l":268.968,"n":14285,"o":275.25,"t":"2026-01-29T05:00:00Z","v":544851,"vw":272.162382},{"c":272.3,"h":274.01,"l":271.01,"n":17313,"o":272.97,"t":"2026-01-30T05:00:00Z","v":683879,"vw":272.565265},{"c":273.22,"h":274.2516,"l":271.36,"n":6212,"o":271.36,"t":"2026-02-02T05:00:00Z","v":270787,"vw":273.562319},{"c":268.38,"h":273.82,"l":266.29,"n":10342,"o":273.82,"t":"2026-02-03T05:00:00Z","v":538169,"vw":268.077024},{"c":265.25,"h":268.35,"l":262.925,"n":8527,"o":268.28,"t":"2026-02-04T05:00:00Z","v":581102,"vw":266.010868},{"c":260.63,"h":264.16,"l":259.96,"n":11997,"o":262.89,"t":"2026-02-05T05:00:00Z","v":473773,"vw":261.868166},{"c":266.69,"h":267.385,"l":261.97,"n":15681,"o":262.55,"t":"2026-02-06T05:00:00Z","v":814379,"vw":264.916021},{"c":269.07,"h":270.01,"l":265.7901,"n":5157,"o":266.47,"t":"2026-02-09T05:00:00Z","v":304944,"vw":269.0749},{"c":268.1,"h":270.51,"l":267.94,"n":5436,"o":270.07,"t":"2026-02-10T05:00:00Z","v":265000,"vw":269.405629},{"c":267.24,"h":270.19,"l":266.01,"n":7852,"o":270.07,"t":"2026-02-11T05:00:00Z","v":387187,"vw":267.812902},{"c":262.27,"h":268.26,"l":261.71,"n":8796,"o":268.26,"t":"2026-02-12T05:00:00Z","v":392705,"vw":263.838354},{"c":260.88,"h":263.39,"l":260.23,"n":9080,"o":262.73,"t":"2026-02-13T05:00:00Z","v":372109,"vw":261.988116},{"c":262.14,"h":263.35,"l":258.355,"n":16621,"o":260.01,"t":"2026-02-17T05:00:00Z","v":648065,"vw":261.033263},{"c":263.64,"h":265.165,"l":262.05,"n":15190,"o":262.81,"t":"2026-02-18T05:00:00Z","v":525394,"vw":263.85465},{"c":262.64,"h":263.73,"l":261.55,"n":6896,"o":262.48,"t":"2026-02-19T05:00:00Z","v":446540,"vw":262.461435},{"c":264.63,"h":265.5164,"l":261.25,"n":24137,"o":261.46,"t":"2026-02-20T05:00:00Z","v":1153287,"vw":264.148241},{"c":261.46,"h":264.83,"l":260.46,"n":20407,"o":264.34,"t":"2026-02-23T05:00:00Z","v":598032,"vw":261.925903},{"c":264.14,"h":264.41,"l":260.25,"n":25718,"o":261.47,"t":"2026-02-24T05:00:00Z","v":743651,"vw":263.477596},{"c":267.59,"h":267.92,"l":265.28,"n":23206,"o":265.28,"t":"2026-02-25T05:00:00Z","v":699570,"vw":267.341553},{"c":264.62,"h":267.63,"l":262.34,"n":8675,"o":267.63,"t":"2026-02-26T05:00:00Z","v":379771,"vw":264.031782},{"c":262.3,"h":263.22,"l":260.85,"n":10248,"o":261.59,"t":"2026-02-27T05:00:00Z","v":477959,"vw":262.138837},{"c":263.32,"h":264.25,"l":258.75,"n":13043,"o":259.03,"t":"2026-03-02T05:00:00Z","v":619093,"vw":262.914561},{"c":261.7,"h":262.56,"l":257.24,"n":22374,"o":258.77,"t":"2026-03-03T05:00:00Z","v":983894,"vw":260.06779},{"c":264.32,"h":265.39,"l":262,"n":15664,"o":262.15,"t":"2026-03-04T05:00:00Z","v":609958,"vw":264.111298},{"c":264.26,"h":265.13,"l":261.3,"n":13546,"o":263.29,"t":"2026-03-05T05:00:00Z","v":602384,"vw":263.061566},{"c":260.82,"h":263.07,"l":259.97,"n":22278,"o":260.895,"t":"2026-03-06T05:00:00Z","v":863762,"vw":261.642047},{"c":263.78,"h":264.43,"l":257.46,"n":16013,"o":258.27,"t":"2026-03-09T04:00:00Z","v":671589,"vw":260.422095},{"c":263.51,"h":265.62,"l":262.22,"n":10994,"o":263.69,"t":"2026-03-10T04:00:00Z","v":476932,"vw":264.026347},{"c":263.56,"h":265.86,"l":262.33,"n":7623,"o":264.45,"t":"2026-03-11T04:00:00Z","v":287493,"vw":263.751448},{"c":259.02,"h":262.06,"l":258.99,"n":9302,"o":261.82,"t":"2026-03-12T04:00:00Z","v":415203,"vw":259.974775},{"c":256.05,"h":261.26,"l":255.75,"n":11797,"o":259.8,"t":"2026-03-13T04:00:00Z","v":420845,"vw":257.572201},{"c":259.08,"h":260.67,"l":258.03,"n":7326,"o":258.49,"t":"2026-03-16T04:00:00Z","v":344869,"vw":259.126056},{"c":259,"h":260.944,"l":258.58,"n":6261,"o":259.83,"t":"2026-03-17T04:00:00Z","v":264182,"vw":259.31872},{"c":255.04,"h":258.7,"l":254.92,"n":6584,"o":258.15,"t":"2026-03-18T04:00:00Z","v":291172,"vw":256.608562},{"c":253.92,"h":255.02,"l":252.13,"n":18918,"o":253.24,"t":"2026-03-19T04:00:00Z","v":816638,"vw":253.414218},{"c":249.67,"h":253.23,"l":248.03,"n":14066,"o":253.23,"t":"2026-03-20T04:00:00Z","v":659210,"vw":250.443645},{"c":253.24,"h":255.93,"l":252.47,"n":12424,"o":253.66,"t":"2026-03-23T04:00:00Z","v":685242,"vw":254.303398},{"c":250.4,"h":252.11,"l":250.13,"n":10467,"o":251.52,"t":"2026-03-24T04:00:00Z","v":515779,"vw":251.085839},{"c":252,"h":254.26,"l":251.31,"n":16603,"o":253.36,"t":"2026-03-25T04:00:00Z","v":903449,"vw":252.493372},{"c":246.24,"h":250.94,"l":246.16,"n":12808,"o":249.87,"t":"2026-03-26T04:00:00Z","v":657164,"vw":248.650905},{"c":240.76,"h":245.07,"l":240.32,"n":19921,"o":244.81,"t":"2026-03-27T04:00:00Z","v":787739,"vw":242.350065},{"c":239.9,"h":243.0227,"l":238.7501,"n":12449,"o":242.79,"t":"2026-03-30T04:00:00Z","v":588816,"vw":240.747932},{"c":248.84,"h":249.468,"l":242.75,"n":16767,"o":242.925,"t":"2026-03-31T04:00:00Z","v":1169647,"vw":246.740235},{"c":251,"h":252.58,"l":249.7376,"n":16221,"o":250.79,"t":"2026-04-01T04:00:00Z","v":770447,"vw":251.422756},{"c":251,"h":251.54,"l":245.95,"n":7258,"o":247.24,"t":"2026-04-02T04:00:00Z","v":594802,"vw":249.962186},{"c":251.99,"h":252.6,"l":250.43,"n":6880,"o":251.17,"t":"2026-04-06T04:00:00Z","v":353175,"vw":251.479381},{"c":252.12,"h":252.27,"l":247.31,"n":12934,"o":250.94,"t":"2026-04-07T04:00:00Z","v":631597,"vw":249.9373},{"c":258.5,"h":261.32,"l":257.33,"n":9247,"o":260.66,"t":"2026-04-08T04:00:00Z","v":535213,"vw":258.512531},{"c":259.98,"h":260.26,"l":256.68,"n":8417,"o":258.43,"t":"2026-04-09T04:00:00Z","v":493933,"vw":258.791558},{"c":260.61,"h":261.702,"l":260,"n":7357,"o":260.64,"t":"2026-04-10T04:00:00Z","v":333075,"vw":260.675249},{"c":264.01,"h":264.055,"l":259.5,"n":6554,"o":259.99,"t":"2026-04-13T04:00:00Z","v":364355,"vw":262.038217},{"c":268.86,"h":268.92,"l":265.57,"n":6725,"o":265.57,"t":"2026-04-14T04:00:00Z","v":361378,"vw":267.924872},{"c":273.97,"h":274.17,"l":269.76,"n":11727,"o":269.91,"t":"2026-04-15T04:00:00Z","v":494374,"vw":272.288969},{"c":274.39,"h":275.205,"l":272.59,"n":7296,"o":274.94,"t":"2026-04-16T04:00:00Z","v":490677,"vw":274.173333},{"c":278.14,"h":279.11,"l":276.36,"n":11346,"o":276.86,"t":"2026-04-17T04:00:00Z","v":531898,"vw":277.994788},{"c":277.22,"h":277.91,"l":275.3208,"n":8580,"o":277.57,"t":"2026-04-20T04:00:00Z","v":445460,"vw":276.661917},{"c":275.2,"h":278.15,"l":274.62,"n":15511,"o":277.58,"t":"2026-04-21T04:00:00Z","v":749121,"vw":276.187169},{"c":279.9,"h":280.05,"l":276.72,"n":5654,"o":277.31,"t":"2026-04-22T04:00:00Z","v":298859,"vw":279.066981},{"c":276.38,"h":279.02,"l":273.84,"n":10946,"o":278.5,"t":"2026-04-23T04:00:00Z","v":504075,"vw":276.274182},{"c":280.3,"h":280.54,"l":276.77,"n":8322,"o":277.195,"t":"2026-04-24T04:00:00Z","v":557749,"vw":279.224707},{"c":280.96,"h":281.05,"l":278.65,"n":5941,"o":279.27,"t":"2026-04-27T04:00:00Z","v":329523,"vw":279.988055},{"c":279,"h":279.47,"l":277.37,"n":8993,"o":278.34,"t":"2026-04-28T04:00:00Z","v":533043,"vw":278.549721},{"c":278.41,"h":278.73,"l":276.97,"n":7243,"o":278.36,"t":"2026-04-29T04:00:00Z","v":445487,"vw":277.918312},{"c":278.97,"h":279.7699,"l":275.373,"n":8166,"o":279.41,"t":"2026-04-30T04:00:00Z","v":458325,"vw":277.968942},{"c":281,"h":282.92,"l":280.86,"n":7845,"o":281,"t":"2026-05-01T04:00:00Z","v":432260,"vw":281.86736},{"c":280.32,"h":281.6299,"l":278.42,"n":7731,"o":280.82,"t":"2026-05-04T04:00:00Z","v":487629,"vw":280.193973},{"c":281.5,"h":282,"l":280.62,"n":6508,"o":281.56,"t":"2026-05-05T04:00:00Z","v":372476,"vw":281.470747},{"c":286.57,"h":286.88,"l":282.65,"n":5596,"o":283.18,"t":"2026-05-06T04:00:00Z","v":327802,"vw":285.314912},{"c":287.41,"h":289.915,"l":286.8844,"n":6565,"o":288.1,"t":"2026-05-07T04:00:00Z","v":348511,"vw":288.141154},{"c":289.78,"h":290.05,"l":288.205,"n":4751,"o":288.39,"t":"2026-05-08T04:00:00Z","v":216155,"vw":289.63044},{"c":289.61,"h":290.8199,"l":287.66,"n":8372,"o":287.66,"t":"2026-05-11T04:00:00Z","v":477135,"vw":289.73478},{"c":289.52,"h":289.79,"l":286.71,"n":6200,"o":288.71,"t":"2026-05-12T04:00:00Z","v":331419,"vw":288.466635},{"c":292,"h":292.88,"l":288.06,"n":4322,"o":289.35,"t":"2026-05-13T04:00:00Z","v":269499,"vw":291.493069},{"c":295.7,"h":296.11,"l":292.57,"n":6728,"o":292.69,"t":"2026-05-14T04:00:00Z","v":346494,"vw":294.876913},{"c":292.31,"h":295.1,"l":291.06,"n":9394,"o":292.9,"t":"2026-05-15T04:00:00Z","v":441048,"vw":293.193888},{"c":291.73,"h":293.16,"l":289.29,"n":9526,"o":292.41,"t":"2026-05-18T04:00:00Z","v":501893,"vw":291.139488},{"c":289.41,"h":291.645,"l":288.47,"n":8381,"o":290.39,"t":"2026-05-19T04:00:00Z","v":424788,"vw":289.876065},{"c":292.97,"h":292.98,"l":289.25,"n":10397,"o":289.76,"t":"2026-05-20T04:00:00Z","v":509946,"vw":291.802418},{"c":292.83,"h":294.25,"l":290.55,"n":11108,"o":291.65,"t":"2026-05-21T04:00:00Z","v":493410,"vw":292.362516},{"c":293.36,"h":295.6,"l":293.01,"n":6742,"o":294.17,"t":"2026-05-22T04:00:00Z","v":344488,"vw":294.245946},{"c":294.76,"h":295.815,"l":293.71,"n":6790,"o":294.6,"t":"2026-05-26T04:00:00Z","v":367298,"vw":294.514363},{"c":294.85,"h":295.17,"l":293.83,"n":7616,"o":294.22,"t":"2026-05-27T04:00:00Z","v":505340,"vw":294.678522},{"c":298.13,"h":298.27,"l":294.55,"n":5431,"o":294.69,"t":"2026-05-28T04:00:00Z","v":264003,"vw":297.023389},{"c":299.91,"h":300.69,"l":298.62,"n":7148,"o":298.67,"t":"2026-05-29T04:00:00Z","v":365803,"vw":299.877274},{"c":302.16,"h":303.119,"l":300.32,"n":7875,"o":300.64,"t":"2026-06-01T04:00:00Z","v":439921,"vw":301.703892},{"c":300.88,"h":301.79,"l":299.87,"n":6849,"o":301.33,"t":"2026-06-02T04:00:00Z","v":400979,"vw":301.001485},{"c":296.65,"h":300.36,"l":295.97,"n":8606,"o":300.06,"t":"2026-06-03T04:00:00Z","v":451037,"vw":297.453467},{"c":297.65,"h":298.25,"l":294.65,"n":6842,"o":295.15,"t":"2026-06-04T04:00:00Z","v":364024,"vw":296.93438},{"c":288.04,"h":295.95,"l":287.2,"n":10654,"o":295.6,"t":"2026-06-05T04:00:00Z","v":515503,"vw":290.600747},{"c":288.53,"h":291.365,"l":288.13,"n":7054,"o":290.15,"t":"2026-06-08T04:00:00Z","v":359955,"vw":289.744852},{"c":286.09,"h":291.32,"l":279.69,"n":8831,"o":289.78,"t":"2026-06-09T04:00:00Z","v":443755,"vw":284.978264},{"c":280.79,"h":286.09,"l":280.604,"n":9636,"o":283.71,"t":"2026-06-10T04:00:00Z","v":511670,"vw":283.011733},{"c":285.02,"h":285.55,"l":278.9,"n":9751,"o":281.21,"t":"2026-06-11T04:00:00Z","v":609317,"vw":282.439478},{"c":285.01,"h":286.155,"l":282.41,"n":8729,"o":285.89,"t":"2026-06-12T04:00:00Z","v":445761,"vw":284.510741},{"c":291.4,"h":292.37,"l":289.19,"n":5718,"o":289.64,"t":"2026-06-15T04:00:00Z","v":298618,"vw":291.180473},{"c":289.04,"h":290.815,"l":288.97,"n":5356,"o":290.63,"t":"2026-06-16T04:00:00Z","v":287472,"vw":289.688754},{"c":284.9,"h":289.89,"l":284.13,"n":7718,"o":289.44,"t":"2026-06-17T04:00:00Z","v":409456,"vw":286.967955},{"c":288.74,"h":289.32,"l":285.92,"n":4768,"o":288.46,"t":"2026-06-18T04:00:00Z","v":249377,"vw":288.077552},{"c":285.04,"h":289.64,"l":284.81,"n":4402,"o":288.16,"t":"2026-06-22T04:00:00Z","v":296649,"vw":286.069245},{"c":280.52,"h":283.36,"l":280.5,"n":5367,"o":281.08,"t":"2026-06-23T04:00:00Z","v":226168,"vw":281.544217},{"c":279.74,"h":283.55,"l":279.225,"n":5561,"o":280.85,"t":"2026-06-24T04:00:00Z","v":433009,"vw":280.816282},{"c":275.97,"h":280.02,"l":274.63,"n":7134,"o":279.89,"t":"2026-06-25T04:00:00Z","v":559598,"vw":276.576149},{"c":278.18,"h":279.5,"l":274.17,"n":7282,"o":274.69,"t":"2026-06-26T04:00:00Z","v":571848,"vw":278.266343},{"c":285.59,"h":285.79,"l":278.25,"n":10831,"o":281.34,"t":"2026-06-29T04:00:00Z","v":657988,"vw":283.445166},{"c":290.62,"h":291.44,"l":285.58,"n":5354,"o":285.91,"t":"2026-06-30T04:00:00Z","v":375102,"vw":289.87039},{"c":287.81,"h":290.23,"l":286.91,"n":8448,"o":288.58,"t":"2026-07-01T04:00:00Z","v":520639,"vw":288.669937},{"c":283.39,"h":289.62,"l":281.07,"n":6144,"o":287.9,"t":"2026-07-02T04:00:00Z","v":368807,"vw":282.978105},{"c":287.78,"h":288.55,"l":285.37,"n":3457,"o":285.96,"t":"2026-07-06T04:00:00Z","v":168488,"vw":287.678229},{"c":283.82,"h":285.105,"l":281.21,"n":5094,"o":284.56,"t":"2026-07-07T04:00:00Z","v":291529,"vw":283.779635},{"c":284.81,"h":285.18,"l":280.65,"n":6942,"o":281.66,"t":"2026-07-08T04:00:00Z","v":398142,"vw":283.374063},{"c":288.65,"h":288.96,"l":284.71,"n":4702,"o":286.86,"t":"2026-07-09T04:00:00Z","v":212348,"vw":287.937978},{"c":290.48,"h":290.56,"l":286.69,"n":4572,"o":287.93,"t":"2026-07-10T04:00:00Z","v":444990,"vw":289.610284},{"c":284.67,"h":287.82,"l":284.18,"n":5865,"o":287.58,"t":"2026-07-13T04:00:00Z","v":250819,"vw":285.701381},{"c":288.76,"h":289.34,"l":285.65,"n":5184,"o":287.85,"t":"2026-07-14T04:00:00Z","v":351901,"vw":288.419645},{"c":289.53,"h":290.2,"l":286,"n":5054,"o":289.87,"t":"2026-07-15T04:00:00Z","v":215245,"vw":288.350686},{"c":283.83,"h":287.56,"l":282.48,"n":6279,"o":287.05,"t":"2026-07-16T04:00:00Z","v":234823,"vw":284.866869},{"c":279.45,"h":282.23,"l":275.15,"n":5317,"o":277.28,"t":"2026-07-17T04:00:00Z","v":320614,"vw":280.127539},{"c":279.42,"h":283.62,"l":279.27,"n":4743,"o":281.96,"t":"2026-07-20T04:00:00Z","v":252178,"vw":281.124177},{"c":284.18,"h":284.435,"l":281.815,"n":5476,"o":283.22,"t":"2026-07-21T04:00:00Z","v":394135,"vw":283.940844},{"c":283.09,"h":284.87,"l":281.925,"n":5608,"o":282.07,"t":"2026-07-22T04:00:00Z","v":1267134,"vw":284.053346},{"c":277.06,"h":279.44,"l":275.27,"n":5931,"o":277.8,"t":"2026-07-23T04:00:00Z","v":297862,"vw":277.193016},{"c":274.9,"h":278.06,"l":273.92,"n":5201,"o":276.6,"t":"2026-07-24T04:00:00Z","v":263953,"vw":275.899948},{"c":273.42,"h":277.9701,"l":271.08,"n":5585,"o":277.92,"t":"2026-07-27T04:00:00Z","v":266857,"vw":273.123061},{"c":271.73,"h":272.76,"l":267.72,"n":6584,"o":270.9,"t":"2026-07-28T04:00:00Z","v":403280,"vw":271.499833},{"c":265.58,"h":272.72,"l":265.52,"n":6721,"o":270.77,"t":"2026-07-29T04:00:00Z","v":382711,"vw":268.157448},{"c":274.05,"h":274.25,"l":269.7,"n":7337,"o":270.36,"t":"2026-07-30T04:00:00Z","v":637809,"vw":272.878658},{"c":276.38,"h":277.825,"l":271.67,"n":6998,"o":276.45,"t":"2026-07-31T04:00:00Z","v":430451,"vw":274.859418},{"c":282.13,"h":283.0189,"l":275.8286,"n":4047,"o":276.08,"t":"2026-08-03T04:00:00Z","v":220860,"vw":281.00498},{"c":290.51,"h":291.63,"l":285.39,"n":4115,"o":285.47,"t":"2026-08-04T04:00:00Z","v":405435,"vw":289.764587},{"c":289.62,"h":294.15,"l":289.45,"n":5288,"o":292.73,"t":"2026-08-05T04:00:00Z","v":493524,"vw":291.129266},{"c":288.89,"h":290.97,"l":287.71,"n":5404,"o":288.31,"t":"2026-08-06T04:00:00Z","v":403602,"vw":289.230518},{"c":290.98,"h":291.52,"l":289.16,"n":3645,"o":291.02,"t":"2026-08-07T04:00:00Z","v":193463,"vw":290.525737},{"c":289.79,"h":291.78,"l":289.32,"n":4156,"o":290.82,"t":"2026-08-10T04:00:00Z","v":341062,"vw":290.562419},{"c":288.29,"h":291.46,"l":287.66,"n":4414,"o":291.46,"t":"2026-08-11T04:00:00Z","v":332924,"vw":288.901947},{"c":290.14,"h":291.76,"l":289.92,"n":7444,"o":291.76,"t":"2026-08-12T04:00:00Z","v":1010882,"vw":290.620687},{"c":293.29,"h":294.23,"l":290.89,"n":4538,"o":291.29,"t":"2026-08-13T04:00:00Z","v":265651,"vw":293.462674},{"c":292.3,"h":293.9,"l":291.59,"n":3525,"o":293.73,"t":"2026-08-14T04:00:00Z","v":486854,"vw":292.218638},{"c":291.67,"h":293.535,"l":291.52,"n":3743,"o":292.9,"t":"2026-08-17T04:00:00Z","v":169783,"vw":292.455491},{"c":287.08,"h":288.54,"l":286.39,"n":4936,"o":287.6,"t":"2026-08-18T04:00:00Z","v":369134,"vw":287.163274},{"c":286.26,"h":288.08,"l":284.94,"n":3872,"o":287.95,"t":"2026-08-19T04:00:00Z","v":336359,"vw":286.320099},{"c":284.48,"h":286.23,"l":283.66,"n":4584,"o":285.58,"t":"2026-08-20T04:00:00Z","v":300050,"vw":284.533926},{"c":285.72,"h":286.6622,"l":284.38,"n":3786,"o":286.18,"t":"2026-08-21T04:00:00Z","v":233949,"vw":285.738883},{"c":282.72,"h":284.33,"l":281.71,"n":4346,"o":284.33,"t":"2026-08-24T04:00:00Z","v":190586,"vw":283.143773},{"c":284.82,"h":285.86,"l":283.39,"n":4212,"o":284.86,"t":"2026-08-25T04:00:00Z","v":299815,"vw":284.488277},{"c":284.38,"h":285.12,"l":283.1661,"n":3864,"o":284.32,"t":"2026-08-26T04:00:00Z","v":249896,"vw":284.102138},{"c":289.39,"h":289.83,"l":287.135,"n":5595,"o":287.99,"t":"2026-08-27T04:00:00Z","v":465032,"vw":289.158015},{"c":287.2,"h":290.98,"l":286.69,"n":3565,"o":289.53,"t":"2026-08-28T04:00:00Z","v":206792,"vw":288.034457},{"c":287.17,"h":287.56,"l":285.685,"n":4390,"o":286.42,"t":"2026-08-31T04:00:00Z","v":201516,"vw":286.588706},{"c":283.74,"h":285.76,"l":282.7,"n":4255,"o":283.85,"t":"2026-09-01T04:00:00Z","v":201536,"vw":283.91288},{"c":285.45,"h":286,"l":283.48,"n":4050,"o":284,"t":"2026-09-02T04:00:00Z","v":252043,"vw":285.181966},{"c":288.99,"h":289.77,"l":286,"n":4011,"o":286.47,"t":"2026-09-03T04:00:00Z","v":328330,"vw":288.793817},{"c":289.29,"h":290.56,"l":288.19,"n":3656,"o":289.72,"t":"2026-09-04T04:00:00Z","v":185228,"vw":289.090869},{"c":288.37,"h":290,"l":287.88,"n":4646,"o":289.88,"t":"2026-09-08T04:00:00Z","v":181376,"vw":288.757019},{"c":287.39,"h":288.14,"l":286.5,"n":4973,"o":287.72,"t":"2026-09-09T04:00:00Z","v":296404,"vw":287.39322},{"c":284.51,"h":285.57,"l":283.53,"n":4096,"o":284.27,"t":"2026-09-10T04:00:00Z","v":191870,"vw":284.663106},{"c":286.66,"h":288.26,"l":286.63,"n":3623,"o":287.33,"t":"2026-09-11T04:00:00Z","v":277101,"vw":287.139492},{"c":284.18,"h":285.56,"l":281.651,"n":4486,"o":282.48,"t":"2026-09-14T04:00:00Z","v":247377,"vw":284.403253},{"c":282.71,"h":284.24,"l":282.125,"n":3385,"o":284.14,"t":"2026-09-15T04:00:00Z","v":171351,"vw":282.782415},{"c":282.74,"h":285.67,"l":280.87,"n":4592,"o":284.47,"t":"2026-09-16T04:00:00Z","v":225065,"vw":283.811063},{"c":287.84,"h":288.07,"l":286.71,"n":3672,"o":287.71,"t":"2026-09-17T04:00:00Z","v":264243,"vw":287.359601},{"c":289.59,"h":289.68,"l":287.25,"n":3605,"o":289.06,"t":"2026-09-18T04:00:00Z","v":171763,"vw":288.444232},{"c":296.99,"h":297.645,"l":291.64,"n":4336,"o":292.02,"t":"2026-09-21T04:00:00Z","v":204473,"vw":295.44483},{"c":298.26,"h":298.73,"l":296.87,"n":4045,"o":297.18,"t":"2026-09-22T04:00:00Z","v":213247,"vw":298.173678},{"c":295.16,"h":298.25,"l":294.32,"n":3729,"o":298.02,"t":"2026-09-23T04:00:00Z","v":227337,"vw":295.35069},{"c":295.86,"h":296.29,"l":292.32,"n":3597,"o":292.32,"t":"2026-09-24T04:00:00Z","v":163235,"vw":295.009839},{"c":297.2,"h":297.51,"l":295.115,"n":4172,"o":296.68,"t":"2026-09-25T04:00:00Z","v":214463,"vw":296.754159},{"c":294.51,"h":296.66,"l":293.21,"n":6468,"o":296.25,"t":"2026-09-28T04:00:00Z","v":830275,"vw":295.18536},{"c":295.1,"h":296.45,"l":294.26,"n":5543,"o":296.45,"t":"2026-09-29T04:00:00Z","v":935288,"vw":295.208072},{"c":294.91,"h":297.7999,"l":294.77,"n":4754,"o":296.04,"t":"2026-09-30T04:00:00Z","v":226640,"vw":296.504241},{"c":295.62,"h":296.53,"l":293.38,"n":4591,"o":296.31,"t":"2026-10-01T04:00:00Z","v":317923,"vw":294.997435},{"c":298.7,"h":300.71,"l":297.97,"n":5234,"o":299.59,"t":"2026-10-02T04:00:00Z","v":385680,"vw":298.938209},{"c":301.9,"h":302.48,"l":299.05,"n":6075,"o":299.35,"t":"2026-10-05T04:00:00Z","v":358684,"vw":301.32675},{"c":303.8,"h":305.245,"l":303.12,"n":7687,"o":303.63,"t":"2026-10-06T04:00:00Z","v":809750,"vw":304.558749},{"c":303.16,"h":303.23,"l":300.79,"n":4224,"o":301.62,"t":"2026-10-07T04:00:00Z","v":180457,"vw":302.271449},{"c":298.91,"h":302.58,"l":297.42,"n":6393,"o":301.58,"t":"2026-10-08T04:00:00Z","v":366538,"vw":300.391203},{"c":300.66,"h":301.27,"l":299.658,"n":5514,"o":300.96,"t":"2026-10-09T04:00:00Z","v":302693,"vw":300.563242},{"c":298.89,"h":300.2938,"l":298.6401,"n":2872,"o":300.22,"t":"2026-10-12T04:00:00Z","v":117801,"vw":299.18615},{"c":298.96,"h":298.99,"l":296.72,"n":4012,"o":297.17,"t":"2026-10-13T04:00:00Z","v":170396,"vw":298.224032},{"c":292.28,"h":297.63,"l":291.3494,"n":4421,"o":296.76,"t":"2026-10-14T04:00:00Z","v":212556,"vw":292.881315},{"c":292.31,"h":292.78,"l":287.38,"n":4702,"o":288.28,"t":"2026-10-15T04:00:00Z","v":312726,"vw":291.346608},{"c":285.77,"h":291.82,"l":284.695,"n":4962,"o":291.82,"t":"2026-10-16T04:00:00Z","v":290029,"vw":287.86748},{"c":288.48,"h":290.72,"l":287.8,"n":6361,"o":288.83,"t":"2026-10-19T04:00:00Z","v":1882789,"vw":289.209475},{"c":287.93,"h":290.6,"l":285.615,"n":6550,"o":287.11,"t":"2026-10-20T04:00:00Z","v":1332948,"vw":287.287467},{"c":290.6,"h":291.3991,"l":288.13,"n":4016,"o":289.75,"t":"2026-10-21T04:00:00Z","v":269798,"vw":290.122871},{"c":282.37,"h":286.6,"l":281.3,"n":5166,"o":285.81,"t":"2026-10-22T04:00:00Z","v":284448,"vw":283.06687}],"volatilityBars":[{"c":292.9,"h":292.9,"l":292.9,"n":1,"o":292.9,"t":"2026-09-21T11:15:00Z","v":55,"vw":292.9},{"c":292.1,"h":292.1,"l":292.1,"n":1,"o":292.1,"t":"2026-09-21T12:30:00Z","v":50,"vw":292.1},{"c":292.48,"h":292.48,"l":292.48,"n":1,"o":292.48,"t":"2026-09-21T13:15:00Z","v":140,"vw":292.48},{"c":293.28,"h":293.28,"l":291.64,"n":246,"o":292.02,"t":"2026-09-21T13:30:00Z","v":13497,"vw":292.06623},{"c":293.72,"h":293.795,"l":293.4389,"n":102,"o":293.5,"t":"2026-09-21T13:45:00Z","v":4012,"vw":293.628865},{"c":293.69,"h":293.7675,"l":293.45,"n":108,"o":293.7434,"t":"2026-09-21T14:00:00Z","v":4380,"vw":293.628613},{"c":294.26,"h":294.31,"l":293.74,"n":184,"o":293.74,"t":"2026-09-21T14:15:00Z","v":14271,"vw":294.220472},{"c":294.35,"h":294.68,"l":294.27,"n":179,"o":294.28,"t":"2026-09-21T14:30:00Z","v":10316,"vw":294.446425},{"c":294.545,"h":294.56,"l":294.2,"n":173,"o":294.32,"t":"2026-09-21T14:45:00Z","v":18355,"vw":294.352444},{"c":294.75,"h":294.8299,"l":294.55,"n":136,"o":294.5966,"t":"2026-09-21T15:00:00Z","v":6033,"vw":294.662973},{"c":294.89,"h":294.98,"l":294.745,"n":172,"o":294.85,"t":"2026-09-21T15:15:00Z","v":6606,"vw":294.825536},{"c":295.03,"h":295.0932,"l":294.91,"n":64,"o":294.94,"t":"2026-09-21T15:30:00Z","v":3454,"vw":295.005841},{"c":295.07,"h":295.295,"l":295.05,"n":99,"o":295.165,"t":"2026-09-21T15:45:00Z","v":4992,"vw":295.163846},{"c":295.54,"h":295.625,"l":295.04,"n":133,"o":295.08,"t":"2026-09-21T16:00:00Z","v":7480,"vw":295.337327},{"c":295.76,"h":295.87,"l":295.48,"n":195,"o":295.62,"t":"2026-09-21T16:15:00Z","v":14733,"vw":295.683944},{"c":295.81,"h":296.13,"l":295.66,"n":233,"o":295.87,"t":"2026-09-21T16:30:00Z","v":7367,"vw":295.942058},{"c":295.875,"h":295.875,"l":295.7801,"n":35,"o":295.85,"t":"2026-09-21T16:45:00Z","v":1882,"vw":295.82363},{"c":296.16,"h":296.18,"l":295.92,"n":75,"o":295.94,"t":"2026-09-21T17:00:00Z","v":3829,"vw":296.041801},{"c":296.045,"h":296.16,"l":295.96,"n":82,"o":296.1,"t":"2026-09-21T17:15:00Z","v":2292,"vw":296.077755},{"c":296.335,"h":296.335,"l":295.95,"n":107,"o":296.18,"t":"2026-09-21T17:30:00Z","v":2307,"vw":296.119343},{"c":296.39,"h":296.5,"l":296.33,"n":255,"o":296.3828,"t":"2026-09-21T17:45:00Z","v":4221,"vw":296.42345},{"c":296.56,"h":296.58,"l":296.415,"n":110,"o":296.42,"t":"2026-09-21T18:00:00Z","v":3503,"vw":296.479537},{"c":296.82,"h":296.86,"l":296.55,"n":123,"o":296.55,"t":"2026-09-21T18:15:00Z","v":13519,"vw":296.785969},{"c":296.89,"h":296.91,"l":296.64,"n":139,"o":296.805,"t":"2026-09-21T18:30:00Z","v":8983,"vw":296.788285},{"c":297.02,"h":297.22,"l":296.9,"n":102,"o":296.98,"t":"2026-09-21T18:45:00Z","v":6211,"vw":297.017068},{"c":297.095,"h":297.11,"l":296.93,"n":153,"o":297.11,"t":"2026-09-21T19:00:00Z","v":4734,"vw":297.012511},{"c":297.26,"h":297.3,"l":297.06,"n":172,"o":297.155,"t":"2026-09-21T19:15:00Z","v":11096,"vw":297.180637},{"c":297.465,"h":297.645,"l":297.25,"n":170,"o":297.25,"t":"2026-09-21T19:30:00Z","v":7114,"vw":297.449835},{"c":296.915,"h":297.49,"l":296.915,"n":427,"o":297.465,"t":"2026-09-21T19:45:00Z","v":14123,"vw":297.169039},{"c":296.99,"h":296.99,"l":296.99,"n":8,"o":296.99,"t":"2026-09-21T20:00:00Z","v":2984,"vw":296.99},{"c":296.9,"h":296.9,"l":296.9,"n":2,"o":296.9,"t":"2026-09-21T22:15:00Z","v":94,"vw":296.9},{"c":297.469,"h":297.469,"l":297.469,"n":1,"o":297.469,"t":"2026-09-22T11:00:00Z","v":40,"vw":297.469},{"c":298.075,"h":298.22,"l":296.87,"n":191,"o":297.18,"t":"2026-09-22T13:30:00Z","v":8248,"vw":297.568715},{"c":298.01,"h":298.1131,"l":297.66,"n":140,"o":298.01,"t":"2026-09-22T13:45:00Z","v":4799,"vw":297.930767},{"c":298.47,"h":298.62,"l":297.9,"n":84,"o":298.03,"t":"2026-09-22T14:00:00Z","v":2812,"vw":298.336293},{"c":298.39,"h":298.595,"l":298.17,"n":167,"o":298.44,"t":"2026-09-22T14:15:00Z","v":12706,"vw":298.451162},{"c":297.92,"h":298.69,"l":297.85,"n":133,"o":298.3407,"t":"2026-09-22T14:30:00Z","v":7220,"vw":298.448887},{"c":297.99,"h":298.23,"l":297.72,"n":102,"o":298,"t":"2026-09-22T14:45:00Z","v":6951,"vw":297.820167},{"c":298.12,"h":298.13,"l":297.89,"n":105,"o":298.04,"t":"2026-09-22T15:00:00Z","v":4686,"vw":298.014822},{"c":298.09,"h":298.203,"l":298.06,"n":45,"o":298.0916,"t":"2026-09-22T15:15:00Z","v":1910,"vw":298.099192},{"c":297.75,"h":298.05,"l":297.7,"n":54,"o":298.05,"t":"2026-09-22T15:30:00Z","v":3087,"vw":297.858586},{"c":297.7599,"h":297.82,"l":297.57,"n":72,"o":297.67,"t":"2026-09-22T15:45:00Z","v":4804,"vw":297.661631},{"c":297.815,"h":297.825,"l":297.64,"n":44,"o":297.81,"t":"2026-09-22T16:00:00Z","v":2372,"vw":297.731585},{"c":297.4601,"h":297.71,"l":297.4601,"n":73,"o":297.7,"t":"2026-09-22T16:15:00Z","v":3931,"vw":297.667225},{"c":297.5,"h":297.63,"l":297.37,"n":66,"o":297.535,"t":"2026-09-22T16:30:00Z","v":3306,"vw":297.521272},{"c":297.79,"h":297.86,"l":297.51,"n":61,"o":297.51,"t":"2026-09-22T16:45:00Z","v":2448,"vw":297.704154},{"c":297.9,"h":298,"l":297.84,"n":57,"o":297.84,"t":"2026-09-22T17:00:00Z","v":3319,"vw":297.901283},{"c":298.01,"h":298.01,"l":297.8732,"n":163,"o":297.8951,"t":"2026-09-22T17:15:00Z","v":13099,"vw":297.897663},{"c":297.82,"h":297.97,"l":297.6107,"n":51,"o":297.97,"t":"2026-09-22T17:30:00Z","v":1368,"vw":297.761223},{"c":298.145,"h":298.2,"l":297.7201,"n":311,"o":297.83,"t":"2026-09-22T17:45:00Z","v":11607,"vw":298.022326},{"c":298.175,"h":298.245,"l":297.96,"n":110,"o":298.18,"t":"2026-09-22T18:00:00Z","v":3090,"vw":298.122291},{"c":298.3,"h":298.36,"l":298.18,"n":115,"o":298.24,"t":"2026-09-22T18:15:00Z","v":17676,"vw":298.314534},{"c":298.28,"h":298.3,"l":298.1,"n":101,"o":298.23,"t":"2026-09-22T18:30:00Z","v":6970,"vw":298.212905},{"c":298.085,"h":298.37,"l":298.05,"n":105,"o":298.3,"t":"2026-09-22T18:45:00Z","v":2920,"vw":298.224302},{"c":298.3001,"h":298.3699,"l":298.08,"n":284,"o":298.1,"t":"2026-09-22T19:00:00Z","v":16905,"vw":298.233035},{"c":298.47,"h":298.51,"l":298.27,"n":374,"o":298.3504,"t":"2026-09-22T19:15:00Z","v":27144,"vw":298.370402},{"c":298.4209,"h":298.67,"l":298.39,"n":330,"o":298.49,"t":"2026-09-22T19:30:00Z","v":23692,"vw":298.590149},{"c":298.1,"h":298.73,"l":298.09,"n":360,"o":298.46,"t":"2026-09-22T19:45:00Z","v":11674,"vw":298.284709},{"c":298.26,"h":298.26,"l":298.26,"n":7,"o":298.26,"t":"2026-09-22T20:00:00Z","v":977,"vw":298.26},{"c":298.03,"h":298.1,"l":298.03,"n":6,"o":298.09,"t":"2026-09-22T22:00:00Z","v":222,"vw":298.079372},{"c":298.26,"h":298.26,"l":298.26,"n":1,"o":298.26,"t":"2026-09-23T11:15:00Z","v":48,"vw":298.26},{"c":297.445,"h":298.25,"l":297.245,"n":116,"o":298.02,"t":"2026-09-23T13:30:00Z","v":5102,"vw":297.743589},{"c":296.9738,"h":297.48,"l":296.84,"n":110,"o":297.48,"t":"2026-09-23T13:45:00Z","v":2789,"vw":296.965137},{"c":295.54,"h":296.83,"l":295.505,"n":113,"o":296.79,"t":"2026-09-23T14:00:00Z","v":4001,"vw":296.207826},{"c":294.96,"h":295.675,"l":294.7,"n":86,"o":295.675,"t":"2026-09-23T14:15:00Z","v":3073,"vw":294.975553},{"c":295.27,"h":295.58,"l":294.98,"n":99,"o":295.0301,"t":"2026-09-23T14:30:00Z","v":6429,"vw":295.268695},{"c":296.235,"h":296.33,"l":295.39,"n":307,"o":295.395,"t":"2026-09-23T14:45:00Z","v":36592,"vw":295.719561},{"c":295.96,"h":296.3099,"l":295.875,"n":85,"o":296.1,"t":"2026-09-23T15:00:00Z","v":3041,"vw":296.000996},{"c":295.675,"h":296.08,"l":295.6513,"n":113,"o":296,"t":"2026-09-23T15:15:00Z","v":7492,"vw":295.962105},{"c":295.72,"h":295.72,"l":295.4,"n":136,"o":295.63,"t":"2026-09-23T15:30:00Z","v":4808,"vw":295.56604},{"c":295.38,"h":295.735,"l":295.1745,"n":117,"o":295.715,"t":"2026-09-23T15:45:00Z","v":5329,"vw":295.464142},{"c":295.35,"h":295.42,"l":295.28,"n":109,"o":295.39,"t":"2026-09-23T16:00:00Z","v":5540,"vw":295.356858},{"c":295.16,"h":295.39,"l":295.11,"n":111,"o":295.39,"t":"2026-09-23T16:15:00Z","v":5567,"vw":295.228467},{"c":294.85,"h":295.27,"l":294.85,"n":34,"o":295.24,"t":"2026-09-23T16:30:00Z","v":1046,"vw":294.989697},{"c":294.7,"h":295.1,"l":294.63,"n":55,"o":294.8,"t":"2026-09-23T16:45:00Z","v":4247,"vw":294.689083},{"c":294.4846,"h":294.85,"l":294.32,"n":146,"o":294.69,"t":"2026-09-23T17:00:00Z","v":7090,"vw":294.590293},{"c":294.56,"h":294.952,"l":294.51,"n":63,"o":294.7399,"t":"2026-09-23T17:15:00Z","v":5431,"vw":294.773238},{"c":295.13,"h":295.13,"l":294.45,"n":172,"o":294.52,"t":"2026-09-23T17:30:00Z","v":12744,"vw":294.679555},{"c":295.47,"h":295.47,"l":295.195,"n":41,"o":295.195,"t":"2026-09-23T17:45:00Z","v":1687,"vw":295.326678},{"c":295.1943,"h":295.41,"l":295.04,"n":114,"o":295.41,"t":"2026-09-23T18:00:00Z","v":5055,"vw":295.208842},{"c":295.32,"h":295.4501,"l":295.23,"n":94,"o":295.23,"t":"2026-09-23T18:15:00Z","v":4106,"vw":295.348569},{"c":295.23,"h":295.2916,"l":295.0695,"n":78,"o":295.2916,"t":"2026-09-23T18:30:00Z","v":3375,"vw":295.192818},{"c":295.3489,"h":295.39,"l":295.2,"n":74,"o":295.21,"t":"2026-09-23T18:45:00Z","v":2100,"vw":295.293152},{"c":295.19,"h":295.39,"l":295.13,"n":88,"o":295.33,"t":"2026-09-23T19:00:00Z","v":3184,"vw":295.225799},{"c":295.055,"h":295.19,"l":295.03,"n":188,"o":295.1314,"t":"2026-09-23T19:15:00Z","v":21896,"vw":295.072451},{"c":295.06,"h":295.37,"l":294.93,"n":222,"o":295.06,"t":"2026-09-23T19:30:00Z","v":14535,"vw":295.195457},{"c":295.23,"h":295.36,"l":294.69,"n":419,"o":295.09,"t":"2026-09-23T19:45:00Z","v":23058,"vw":295.055902},{"c":295.16,"h":295.16,"l":295.16,"n":8,"o":295.16,"t":"2026-09-23T20:00:00Z","v":25480,"vw":295.16},{"c":293.28,"h":293.38,"l":292.32,"n":98,"o":292.32,"t":"2026-09-24T13:30:00Z","v":3024,"vw":292.682621},{"c":293.21,"h":293.58,"l":293.08,"n":60,"o":293.27,"t":"2026-09-24T13:45:00Z","v":2330,"vw":293.342219},{"c":293.69,"h":293.975,"l":293.56,"n":109,"o":293.625,"t":"2026-09-24T14:00:00Z","v":10969,"vw":293.779795},{"c":294.1296,"h":294.1296,"l":293.59,"n":54,"o":293.78,"t":"2026-09-24T14:15:00Z","v":3222,"vw":293.68336},{"c":293.78,"h":293.97,"l":293.78,"n":35,"o":293.97,"t":"2026-09-24T14:30:00Z","v":1723,"vw":293.834884},{"c":293.24,"h":293.95,"l":293.24,"n":36,"o":293.665,"t":"2026-09-24T14:45:00Z","v":949,"vw":293.591212},{"c":293.19,"h":293.53,"l":293.13,"n":79,"o":293.35,"t":"2026-09-24T15:00:00Z","v":6762,"vw":293.335417},{"c":293.13,"h":293.485,"l":293.03,"n":62,"o":293.03,"t":"2026-09-24T15:15:00Z","v":2584,"vw":293.148445},{"c":293.34,"h":293.4667,"l":293.1599,"n":62,"o":293.16,"t":"2026-09-24T15:30:00Z","v":2695,"vw":293.351528},{"c":293.725,"h":293.73,"l":293.3704,"n":64,"o":293.52,"t":"2026-09-24T15:45:00Z","v":4634,"vw":293.657023},{"c":293.75,"h":293.84,"l":293.3,"n":99,"o":293.5606,"t":"2026-09-24T16:00:00Z","v":4415,"vw":293.505259},{"c":295.155,"h":295.405,"l":293.75,"n":211,"o":293.75,"t":"2026-09-24T16:15:00Z","v":10790,"vw":294.887029},{"c":295.79,"h":296.24,"l":294.83,"n":137,"o":294.92,"t":"2026-09-24T16:30:00Z","v":7991,"vw":295.588854},{"c":296.0342,"h":296.2,"l":295.5267,"n":120,"o":295.64,"t":"2026-09-24T16:45:00Z","v":7111,"vw":295.864777},{"c":296.06,"h":296.29,"l":295.77,"n":153,"o":295.96,"t":"2026-09-24T17:00:00Z","v":8510,"vw":296.088279},{"c":295.5,"h":295.99,"l":295.18,"n":175,"o":295.92,"t":"2026-09-24T17:15:00Z","v":5830,"vw":295.834446},{"c":295.06,"h":295.69,"l":295.05,"n":77,"o":295.655,"t":"2026-09-24T17:30:00Z","v":7444,"vw":295.487603},{"c":295.1,"h":295.22,"l":294.9568,"n":161,"o":294.99,"t":"2026-09-24T17:45:00Z","v":3504,"vw":295.097669},{"c":295.13,"h":295.17,"l":294.58,"n":121,"o":295.0475,"t":"2026-09-24T18:00:00Z","v":4558,"vw":294.9644},{"c":295.42,"h":295.5797,"l":295.15,"n":122,"o":295.16,"t":"2026-09-24T18:15:00Z","v":6670,"vw":295.377436},{"c":295.475,"h":295.84,"l":295.26,"n":103,"o":295.51,"t":"2026-09-24T18:30:00Z","v":5863,"vw":295.473118},{"c":295.89,"h":296.034,"l":295.565,"n":55,"o":295.57,"t":"2026-09-24T18:45:00Z","v":1771,"vw":295.808664},{"c":295.445,"h":295.888,"l":295.4,"n":219,"o":295.888,"t":"2026-09-24T19:00:00Z","v":8357,"vw":295.658475},{"c":295.66,"h":295.835,"l":295.51,"n":157,"o":295.545,"t":"2026-09-24T19:15:00Z","v":9460,"vw":295.75393},{"c":295.66,"h":295.775,"l":295.65,"n":153,"o":295.76,"t":"2026-09-24T19:30:00Z","v":7705,"vw":295.706912},{"c":295.7,"h":296.16,"l":295.66,"n":467,"o":295.66,"t":"2026-09-24T19:45:00Z","v":21576,"vw":295.809801},{"c":295.86,"h":295.86,"l":295.86,"n":5,"o":295.86,"t":"2026-09-24T20:00:00Z","v":337,"vw":295.86},{"c":295.38,"h":295.38,"l":295.38,"n":1,"o":295.38,"t":"2026-09-24T20:15:00Z","v":41,"vw":295.38},{"c":295.8,"h":295.8,"l":295.8,"n":1,"o":295.8,"t":"2026-09-25T11:15:00Z","v":99,"vw":295.8},{"c":296.92,"h":297.3509,"l":296.53,"n":201,"o":296.68,"t":"2026-09-25T13:30:00Z","v":15139,"vw":296.783461},{"c":296.9592,"h":297.36,"l":296.76,"n":93,"o":297.06,"t":"2026-09-25T13:45:00Z","v":4576,"vw":296.979774},{"c":295.745,"h":296.8,"l":295.692,"n":69,"o":296.8,"t":"2026-09-25T14:00:00Z","v":5651,"vw":295.891064},{"c":295.56,"h":295.755,"l":295.115,"n":79,"o":295.34,"t":"2026-09-25T14:15:00Z","v":3366,"vw":295.41249},{"c":295.37,"h":295.85,"l":295.2776,"n":62,"o":295.2776,"t":"2026-09-25T14:30:00Z","v":3320,"vw":295.573555},{"c":296.25,"h":296.25,"l":295.44,"n":186,"o":295.44,"t":"2026-09-25T14:45:00Z","v":6060,"vw":295.777038},{"c":296.27,"h":296.68,"l":296.15,"n":195,"o":296.37,"t":"2026-09-25T15:00:00Z","v":9404,"vw":296.409331},{"c":296.19,"h":296.38,"l":296.07,"n":88,"o":296.2298,"t":"2026-09-25T15:15:00Z","v":3790,"vw":296.262674},{"c":295.59,"h":296.61,"l":295.59,"n":218,"o":296.27,"t":"2026-09-25T15:30:00Z","v":16693,"vw":296.307113},{"c":296.72,"h":296.72,"l":295.48,"n":131,"o":295.48,"t":"2026-09-25T15:45:00Z","v":8925,"vw":296.020917},{"c":297.3,"h":297.51,"l":297.05,"n":140,"o":297.05,"t":"2026-09-25T16:00:00Z","v":6961,"vw":297.31302},{"c":297.08,"h":297.485,"l":296.44,"n":214,"o":297.25,"t":"2026-09-25T16:15:00Z","v":21054,"vw":296.778427},{"c":297.02,"h":297.29,"l":296.69,"n":219,"o":297.1701,"t":"2026-09-25T16:30:00Z","v":12878,"vw":297.081509},{"c":296.76,"h":297.035,"l":296.58,"n":124,"o":296.98,"t":"2026-09-25T16:45:00Z","v":6554,"vw":296.799442},{"c":297.11,"h":297.11,"l":296.77,"n":113,"o":296.77,"t":"2026-09-25T17:00:00Z","v":4073,"vw":296.897971},{"c":297.24,"h":297.26,"l":297.08,"n":66,"o":297.21,"t":"2026-09-25T17:15:00Z","v":6114,"vw":297.236582},{"c":297.16,"h":297.285,"l":297.03,"n":109,"o":297.285,"t":"2026-09-25T17:30:00Z","v":11000,"vw":297.136339},{"c":297.19,"h":297.1951,"l":297.0001,"n":63,"o":297.095,"t":"2026-09-25T17:45:00Z","v":3573,"vw":297.086601},{"c":297.39,"h":297.39,"l":297.16,"n":81,"o":297.195,"t":"2026-09-25T18:00:00Z","v":1958,"vw":297.238974},{"c":297.0428,"h":297.4172,"l":296.955,"n":115,"o":297.4172,"t":"2026-09-25T18:15:00Z","v":8938,"vw":297.279192},{"c":297.13,"h":297.305,"l":296.9,"n":84,"o":297.21,"t":"2026-09-25T18:30:00Z","v":3045,"vw":297.170284},{"c":296.92,"h":297.165,"l":296.9,"n":91,"o":297.165,"t":"2026-09-25T18:45:00Z","v":3220,"vw":296.981387},{"c":297.03,"h":297.06,"l":296.8199,"n":188,"o":296.93,"t":"2026-09-25T19:00:00Z","v":14697,"vw":296.955496},{"c":296.79,"h":297.04,"l":296.74,"n":179,"o":297.04,"t":"2026-09-25T19:15:00Z","v":5166,"vw":296.807936},{"c":297.01,"h":297.01,"l":296.6,"n":199,"o":296.71,"t":"2026-09-25T19:30:00Z","v":9464,"vw":296.840972},{"c":297.18,"h":297.51,"l":297.12,"n":403,"o":297.12,"t":"2026-09-25T19:45:00Z","v":15141,"vw":297.27246},{"c":296.6,"h":297.2,"l":296.6,"n":9,"o":297.2,"t":"2026-09-25T20:00:00Z","v":1384,"vw":297.052551},{"c":296.04,"h":296.66,"l":295.88,"n":241,"o":296.25,"t":"2026-09-28T13:30:00Z","v":9061,"vw":296.119616},{"c":295.81,"h":296.03,"l":295.54,"n":129,"o":295.808,"t":"2026-09-28T13:45:00Z","v":4237,"vw":295.834573},{"c":294.86,"h":295.96,"l":294.86,"n":122,"o":295.96,"t":"2026-09-28T14:00:00Z","v":4164,"vw":295.481641},{"c":295.19,"h":295.52,"l":294.94,"n":95,"o":294.94,"t":"2026-09-28T14:15:00Z","v":2999,"vw":295.313962},{"c":294,"h":295.265,"l":294,"n":98,"o":295.11,"t":"2026-09-28T14:30:00Z","v":4431,"vw":294.761254},{"c":293.4802,"h":293.7,"l":293.21,"n":135,"o":293.7,"t":"2026-09-28T14:45:00Z","v":4351,"vw":293.427079},{"c":294.22,"h":294.35,"l":293.59,"n":92,"o":293.595,"t":"2026-09-28T15:00:00Z","v":2462,"vw":294.110875},{"c":294.2355,"h":294.27,"l":293.865,"n":183,"o":294.16,"t":"2026-09-28T15:15:00Z","v":5885,"vw":294.039734},{"c":293.955,"h":294.5,"l":293.955,"n":53,"o":294.16,"t":"2026-09-28T15:30:00Z","v":936,"vw":294.274702},{"c":294.465,"h":294.465,"l":293.95,"n":25,"o":293.95,"t":"2026-09-28T15:45:00Z","v":1989,"vw":294.148769},{"c":294.6,"h":294.6999,"l":294.39,"n":117,"o":294.55,"t":"2026-09-28T16:00:00Z","v":8830,"vw":294.558095},{"c":296.09,"h":296.52,"l":294.58,"n":405,"o":294.59,"t":"2026-09-28T16:15:00Z","v":34173,"vw":295.566318},{"c":295.195,"h":296.12,"l":295.195,"n":220,"o":296.12,"t":"2026-09-28T16:30:00Z","v":9999,"vw":295.590931},{"c":295.31,"h":295.47,"l":295.18,"n":197,"o":295.47,"t":"2026-09-28T16:45:00Z","v":31254,"vw":295.310101},{"c":296,"h":296.14,"l":294.96,"n":265,"o":295.2,"t":"2026-09-28T17:00:00Z","v":10561,"vw":295.59415},{"c":295.26,"h":296.19,"l":295.26,"n":186,"o":296.19,"t":"2026-09-28T17:15:00Z","v":9117,"vw":295.72372},{"c":295.39,"h":295.59,"l":295.35,"n":185,"o":295.39,"t":"2026-09-28T17:30:00Z","v":27438,"vw":295.387481},{"c":295.38,"h":295.57,"l":295.31,"n":502,"o":295.43,"t":"2026-09-28T17:45:00Z","v":43702,"vw":295.48194},{"c":295.455,"h":295.53,"l":295.2674,"n":566,"o":295.31,"t":"2026-09-28T18:00:00Z","v":26577,"vw":295.446084},{"c":295.19,"h":295.52,"l":295.17,"n":492,"o":295.465,"t":"2026-09-28T18:15:00Z","v":19011,"vw":295.388502},{"c":295.285,"h":295.33,"l":294.96,"n":231,"o":295.2395,"t":"2026-09-28T18:30:00Z","v":24852,"vw":295.115697},{"c":295.365,"h":295.485,"l":295.14,"n":310,"o":295.2401,"t":"2026-09-28T18:45:00Z","v":28415,"vw":295.369321},{"c":294.86,"h":295.38,"l":294.86,"n":215,"o":295.38,"t":"2026-09-28T19:00:00Z","v":9901,"vw":295.142856},{"c":294.9,"h":294.99,"l":294.785,"n":209,"o":294.835,"t":"2026-09-28T19:15:00Z","v":256754,"vw":294.910035},{"c":294.42,"h":294.87,"l":294.28,"n":310,"o":294.87,"t":"2026-09-28T19:30:00Z","v":12726,"vw":294.543418},{"c":294.55,"h":294.6,"l":294.25,"n":453,"o":294.44,"t":"2026-09-28T19:45:00Z","v":233809,"vw":294.500303},{"c":294.51,"h":294.51,"l":294.51,"n":9,"o":294.51,"t":"2026-09-28T20:00:00Z","v":254,"vw":294.51},{"c":293.86,"h":293.86,"l":293.86,"n":1,"o":293.86,"t":"2026-09-28T22:30:00Z","v":100,"vw":293.86},{"c":295.16,"h":296.45,"l":295.16,"n":236,"o":296.45,"t":"2026-09-29T13:30:00Z","v":27079,"vw":296.040556},{"c":295.67,"h":295.67,"l":295.1,"n":60,"o":295.18,"t":"2026-09-29T13:45:00Z","v":2763,"vw":295.374365},{"c":295.32,"h":295.595,"l":295.18,"n":236,"o":295.595,"t":"2026-09-29T14:00:00Z","v":41240,"vw":295.33194},{"c":295.75,"h":296.05,"l":295.16,"n":320,"o":295.18,"t":"2026-09-29T14:15:00Z","v":196671,"vw":295.568678},{"c":296.0524,"h":296.23,"l":295.9,"n":123,"o":296.005,"t":"2026-09-29T14:30:00Z","v":19829,"vw":295.946648},{"c":295.905,"h":296.235,"l":295.68,"n":244,"o":296.03,"t":"2026-09-29T14:45:00Z","v":22605,"vw":295.964288},{"c":295.31,"h":295.93,"l":295.31,"n":133,"o":295.93,"t":"2026-09-29T15:00:00Z","v":4255,"vw":295.611054},{"c":294.68,"h":295.6,"l":294.61,"n":97,"o":295.56,"t":"2026-09-29T15:15:00Z","v":7476,"vw":294.904634},{"c":295.155,"h":295.19,"l":294.735,"n":81,"o":294.76,"t":"2026-09-29T15:30:00Z","v":2497,"vw":295.027123},{"c":294.89,"h":295.25,"l":294.73,"n":76,"o":295.072,"t":"2026-09-29T15:45:00Z","v":4099,"vw":294.951485},{"c":294.94,"h":294.97,"l":294.67,"n":49,"o":294.8,"t":"2026-09-29T16:00:00Z","v":1613,"vw":294.846997},{"c":294.974,"h":294.974,"l":294.66,"n":89,"o":294.75,"t":"2026-09-29T16:15:00Z","v":5722,"vw":294.776794},{"c":294.53,"h":294.86,"l":294.44,"n":62,"o":294.76,"t":"2026-09-29T16:30:00Z","v":3306,"vw":294.657185},{"c":294.45,"h":294.815,"l":294.32,"n":82,"o":294.46,"t":"2026-09-29T16:45:00Z","v":2802,"vw":294.462469},{"c":294.5,"h":294.54,"l":294.385,"n":85,"o":294.54,"t":"2026-09-29T17:00:00Z","v":2555,"vw":294.462648},{"c":294.73,"h":294.82,"l":294.4,"n":127,"o":294.5156,"t":"2026-09-29T17:15:00Z","v":10397,"vw":294.735806},{"c":294.605,"h":294.73,"l":294.46,"n":762,"o":294.73,"t":"2026-09-29T17:30:00Z","v":7285,"vw":294.640457},{"c":294.28,"h":294.69,"l":294.26,"n":79,"o":294.64,"t":"2026-09-29T17:45:00Z","v":104272,"vw":294.403226},{"c":294.82,"h":295,"l":294.33,"n":167,"o":294.33,"t":"2026-09-29T18:00:00Z","v":31500,"vw":294.711501},{"c":294.99,"h":295.16,"l":294.87,"n":184,"o":294.9284,"t":"2026-09-29T18:15:00Z","v":28764,"vw":294.943855},{"c":295.36,"h":295.52,"l":294.885,"n":125,"o":295.07,"t":"2026-09-29T18:30:00Z","v":7516,"vw":295.105143},{"c":295.43,"h":295.47,"l":295.21,"n":92,"o":295.44,"t":"2026-09-29T18:45:00Z","v":2958,"vw":295.380863},{"c":295.125,"h":295.5,"l":295.125,"n":185,"o":295.421,"t":"2026-09-29T19:00:00Z","v":6512,"vw":295.407032},{"c":295.15,"h":295.34,"l":295.08,"n":208,"o":295.1201,"t":"2026-09-29T19:15:00Z","v":9495,"vw":295.189548},{"c":294.94,"h":295.25,"l":294.94,"n":238,"o":295.19,"t":"2026-09-29T19:30:00Z","v":9650,"vw":295.127679},{"c":295.06,"h":295.33,"l":294.81,"n":731,"o":294.92,"t":"2026-09-29T19:45:00Z","v":29300,"vw":295.030157},{"c":295.1,"h":295.1,"l":295.1,"n":8,"o":295.1,"t":"2026-09-29T20:00:00Z","v":14227,"vw":295.1},{"c":296.14,"h":296.6,"l":296.04,"n":109,"o":296.04,"t":"2026-09-30T13:30:00Z","v":3186,"vw":296.177906},{"c":296.87,"h":296.885,"l":296.04,"n":134,"o":296.04,"t":"2026-09-30T13:45:00Z","v":4925,"vw":296.465606},{"c":296.89,"h":297.48,"l":296.89,"n":147,"o":297.21,"t":"2026-09-30T14:00:00Z","v":7166,"vw":297.281381},{"c":296.89,"h":297.345,"l":296.89,"n":179,"o":297.05,"t":"2026-09-30T14:15:00Z","v":8939,"vw":297.138322},{"c":296.812,"h":297,"l":296.52,"n":223,"o":296.805,"t":"2026-09-30T14:30:00Z","v":12904,"vw":296.764762},{"c":297.05,"h":297.395,"l":296.67,"n":125,"o":296.67,"t":"2026-09-30T14:45:00Z","v":5651,"vw":297.00605},{"c":296.89,"h":297.115,"l":296.73,"n":166,"o":296.97,"t":"2026-09-30T15:00:00Z","v":6916,"vw":296.957768},{"c":297.2,"h":297.26,"l":296.835,"n":88,"o":297.0601,"t":"2026-09-30T15:15:00Z","v":2923,"vw":297.017088},{"c":297.04,"h":297.43,"l":297.01,"n":140,"o":297.2452,"t":"2026-09-30T15:30:00Z","v":6820,"vw":297.194915},{"c":297.485,"h":297.7999,"l":297.02,"n":129,"o":297.02,"t":"2026-09-30T15:45:00Z","v":7860,"vw":297.344977},{"c":297.48,"h":297.49,"l":297.305,"n":174,"o":297.45,"t":"2026-09-30T16:00:00Z","v":9716,"vw":297.414756},{"c":297.05,"h":297.465,"l":297.03,"n":82,"o":297.465,"t":"2026-09-30T16:15:00Z","v":3636,"vw":297.181932},{"c":297.165,"h":297.165,"l":296.8,"n":69,"o":296.96,"t":"2026-09-30T16:30:00Z","v":2456,"vw":296.984501},{"c":297.1642,"h":297.17,"l":296.92,"n":107,"o":297,"t":"2026-09-30T16:45:00Z","v":3336,"vw":297.049093},{"c":296.98,"h":297.3,"l":296.98,"n":114,"o":297.1972,"t":"2026-09-30T17:00:00Z","v":3120,"vw":297.18526},{"c":296.58,"h":296.95,"l":296.3,"n":119,"o":296.95,"t":"2026-09-30T17:15:00Z","v":23252,"vw":296.553512},{"c":296.72,"h":296.85,"l":296.54,"n":79,"o":296.54,"t":"2026-09-30T17:30:00Z","v":3223,"vw":296.731496},{"c":297,"h":297.09,"l":296.68,"n":199,"o":296.68,"t":"2026-09-30T17:45:00Z","v":2928,"vw":296.910175},{"c":296.9654,"h":297.02,"l":296.6701,"n":88,"o":296.85,"t":"2026-09-30T18:00:00Z","v":4866,"vw":296.80088},{"c":296.755,"h":296.98,"l":296.675,"n":93,"o":296.98,"t":"2026-09-30T18:15:00Z","v":4061,"vw":296.847244},{"c":296.8,"h":296.8599,"l":296.4861,"n":111,"o":296.775,"t":"2026-09-30T18:30:00Z","v":2625,"vw":296.689425},{"c":296.73,"h":296.79,"l":296.4325,"n":185,"o":296.79,"t":"2026-09-30T18:45:00Z","v":5579,"vw":296.640553},{"c":296.8864,"h":296.9505,"l":296.6805,"n":86,"o":296.71,"t":"2026-09-30T19:00:00Z","v":8150,"vw":296.804641},{"c":296.72,"h":296.805,"l":296.64,"n":113,"o":296.705,"t":"2026-09-30T19:15:00Z","v":7235,"vw":296.73604},{"c":296.435,"h":296.77,"l":296.325,"n":417,"o":296.725,"t":"2026-09-30T19:30:00Z","v":10980,"vw":296.573938},{"c":294.9,"h":296.43,"l":294.77,"n":964,"o":296.41,"t":"2026-09-30T19:45:00Z","v":54850,"vw":295.623547},{"c":294.91,"h":294.91,"l":294.91,"n":7,"o":294.91,"t":"2026-09-30T20:00:00Z","v":6914,"vw":294.91},{"c":295.81,"h":296.51,"l":295.6201,"n":227,"o":296.31,"t":"2026-10-01T13:30:00Z","v":24188,"vw":296.20121},{"c":295.43,"h":296.16,"l":295.1101,"n":95,"o":296.16,"t":"2026-10-01T13:45:00Z","v":5079,"vw":295.543166},{"c":294.29,"h":294.7708,"l":294.04,"n":122,"o":294.34,"t":"2026-10-01T14:00:00Z","v":5551,"vw":294.365987},{"c":294.25,"h":294.42,"l":293.91,"n":93,"o":294.31,"t":"2026-10-01T14:15:00Z","v":3892,"vw":294.226707},{"c":295.03,"h":295.03,"l":294.24,"n":69,"o":294.34,"t":"2026-10-01T14:30:00Z","v":2954,"vw":294.768448},{"c":294.2,"h":295.06,"l":294,"n":228,"o":295.06,"t":"2026-10-01T14:45:00Z","v":33752,"vw":294.335493},{"c":294.17,"h":294.17,"l":293.38,"n":357,"o":294.16,"t":"2026-10-01T15:00:00Z","v":27264,"vw":293.857806},{"c":294.43,"h":294.765,"l":294.06,"n":259,"o":294.06,"t":"2026-10-01T15:15:00Z","v":18855,"vw":294.527926},{"c":293.68,"h":294.37,"l":293.61,"n":226,"o":294.35,"t":"2026-10-01T15:30:00Z","v":16150,"vw":293.986745},{"c":294,"h":294.27,"l":293.5631,"n":150,"o":293.775,"t":"2026-10-01T15:45:00Z","v":12349,"vw":293.852876},{"c":294.0601,"h":294.443,"l":294.0601,"n":108,"o":294.08,"t":"2026-10-01T16:00:00Z","v":9754,"vw":294.214786},{"c":294.3,"h":294.5,"l":294.115,"n":43,"o":294.115,"t":"2026-10-01T16:15:00Z","v":8336,"vw":294.239514},{"c":294.6,"h":294.98,"l":294.43,"n":64,"o":294.43,"t":"2026-10-01T16:30:00Z","v":1927,"vw":294.664756},{"c":294.04,"h":294.86,"l":293.85,"n":125,"o":294.6178,"t":"2026-10-01T16:45:00Z","v":11060,"vw":294.567863},{"c":294.89,"h":294.89,"l":294.1,"n":86,"o":294.1,"t":"2026-10-01T17:00:00Z","v":5818,"vw":294.473048},{"c":295.73,"h":295.79,"l":294.7373,"n":126,"o":294.7373,"t":"2026-10-01T17:15:00Z","v":8059,"vw":295.324601},{"c":296.2199,"h":296.26,"l":295.78,"n":198,"o":295.78,"t":"2026-10-01T17:30:00Z","v":11522,"vw":296.000609},{"c":295.595,"h":296.35,"l":295.595,"n":230,"o":296.21,"t":"2026-10-01T17:45:00Z","v":9303,"vw":295.838242},{"c":295.33,"h":295.61,"l":294.93,"n":125,"o":295.59,"t":"2026-10-01T18:00:00Z","v":13433,"vw":295.173524},{"c":295.77,"h":295.77,"l":295.2,"n":232,"o":295.43,"t":"2026-10-01T18:15:00Z","v":12307,"vw":295.4697},{"c":295.95,"h":296.225,"l":295.5701,"n":128,"o":295.72,"t":"2026-10-01T18:30:00Z","v":10753,"vw":295.866075},{"c":296.19,"h":296.2,"l":296.02,"n":47,"o":296.02,"t":"2026-10-01T18:45:00Z","v":1997,"vw":296.151204},{"c":296.07,"h":296.35,"l":295.9501,"n":70,"o":296.35,"t":"2026-10-01T19:00:00Z","v":2129,"vw":296.100868},{"c":296.13,"h":296.16,"l":295.96,"n":148,"o":295.98,"t":"2026-10-01T19:15:00Z","v":8256,"vw":296.080731},{"c":296.19,"h":296.28,"l":295.97,"n":89,"o":296.1201,"t":"2026-10-01T19:30:00Z","v":6248,"vw":296.121139},{"c":295.61,"h":296.53,"l":295.49,"n":543,"o":296.19,"t":"2026-10-01T19:45:00Z","v":32797,"vw":295.708513},{"c":295.62,"h":295.62,"l":295.62,"n":6,"o":295.62,"t":"2026-10-01T20:00:00Z","v":10842,"vw":295.62},{"c":296.78,"h":296.78,"l":296.78,"n":4,"o":296.78,"t":"2026-10-02T11:00:00Z","v":113,"vw":296.78},{"c":299,"h":299,"l":299,"n":1,"o":299,"t":"2026-10-02T12:30:00Z","v":45,"vw":299},{"c":299.31,"h":300,"l":299.31,"n":16,"o":299.88,"t":"2026-10-02T13:00:00Z","v":543,"vw":299.834529},{"c":300,"h":300,"l":299.015,"n":184,"o":299.59,"t":"2026-10-02T13:30:00Z","v":10053,"vw":299.706742},{"c":299.6296,"h":300.15,"l":299.2,"n":138,"o":300.15,"t":"2026-10-02T13:45:00Z","v":4616,"vw":299.663528},{"c":300.21,"h":300.32,"l":299.52,"n":195,"o":299.54,"t":"2026-10-02T14:00:00Z","v":5775,"vw":299.956847},{"c":300.595,"h":300.71,"l":300.11,"n":235,"o":300.25,"t":"2026-10-02T14:15:00Z","v":9666,"vw":300.494391},{"c":300.43,"h":300.695,"l":300.2,"n":121,"o":300.495,"t":"2026-10-02T14:30:00Z","v":10590,"vw":300.504152},{"c":300.09,"h":300.57,"l":299.8626,"n":79,"o":300.295,"t":"2026-10-02T14:45:00Z","v":3281,"vw":300.116299},{"c":298.84,"h":299.94,"l":298.62,"n":173,"o":299.94,"t":"2026-10-02T15:00:00Z","v":15378,"vw":299.467893},{"c":298.6,"h":298.9,"l":297.97,"n":297,"o":298.72,"t":"2026-10-02T15:15:00Z","v":19845,"vw":298.494874},{"c":298.83,"h":298.9227,"l":298.3931,"n":178,"o":298.43,"t":"2026-10-02T15:30:00Z","v":11562,"vw":298.819414},{"c":298.87,"h":299.02,"l":298.5501,"n":123,"o":298.835,"t":"2026-10-02T15:45:00Z","v":14692,"vw":298.934708},{"c":299.3201,"h":299.44,"l":298.9959,"n":125,"o":299.04,"t":"2026-10-02T16:00:00Z","v":4284,"vw":299.152265},{"c":299.06,"h":299.45,"l":299.055,"n":134,"o":299.24,"t":"2026-10-02T16:15:00Z","v":7086,"vw":299.268339},{"c":298.89,"h":299.305,"l":298.89,"n":48,"o":299.11,"t":"2026-10-02T16:30:00Z","v":1773,"vw":299.104855},{"c":298.98,"h":299.1,"l":298.7662,"n":80,"o":298.8401,"t":"2026-10-02T16:45:00Z","v":5606,"vw":298.922662},{"c":298.83,"h":299.275,"l":298.82,"n":112,"o":299.03,"t":"2026-10-02T17:00:00Z","v":5406,"vw":298.990575},{"c":298.47,"h":299.08,"l":298.4,"n":45,"o":298.93,"t":"2026-10-02T17:15:00Z","v":1670,"vw":298.802306},{"c":298.4275,"h":298.7,"l":298.42,"n":34,"o":298.7,"t":"2026-10-02T17:30:00Z","v":2556,"vw":298.468761},{"c":298.82,"h":298.93,"l":298.64,"n":235,"o":298.66,"t":"2026-10-02T17:45:00Z","v":2972,"vw":298.786025},{"c":298.83,"h":298.83,"l":298.74,"n":44,"o":298.74,"t":"2026-10-02T18:00:00Z","v":20153,"vw":298.810254},{"c":298.7001,"h":298.83,"l":298.51,"n":155,"o":298.7901,"t":"2026-10-02T18:15:00Z","v":11609,"vw":298.68248},{"c":298.75,"h":298.8,"l":298.55,"n":125,"o":298.7087,"t":"2026-10-02T18:30:00Z","v":3488,"vw":298.710973},{"c":298.7887,"h":298.84,"l":298.72,"n":125,"o":298.78,"t":"2026-10-02T18:45:00Z","v":2395,"vw":298.784767},{"c":298.7,"h":298.83,"l":298.67,"n":446,"o":298.83,"t":"2026-10-02T19:00:00Z","v":8907,"vw":298.707494},{"c":298.675,"h":298.81,"l":298.63,"n":314,"o":298.76,"t":"2026-10-02T19:15:00Z","v":142375,"vw":298.66162},{"c":298.9434,"h":299.085,"l":298.74,"n":339,"o":298.785,"t":"2026-10-02T19:30:00Z","v":31514,"vw":298.976559},{"c":298.75,"h":299.06,"l":298.67,"n":415,"o":299.06,"t":"2026-10-02T19:45:00Z","v":20422,"vw":298.835366},{"c":298.7,"h":298.7,"l":298.7,"n":9,"o":298.7,"t":"2026-10-02T20:00:00Z","v":988,"vw":298.7},{"c":300.0438,"h":300.0438,"l":300.0438,"n":1,"o":300.0438,"t":"2026-10-02T23:00:00Z","v":200,"vw":300.0438},{"c":300.385,"h":300.41,"l":299.05,"n":248,"o":299.35,"t":"2026-10-05T13:30:00Z","v":19041,"vw":299.984291},{"c":300.29,"h":300.545,"l":300.1,"n":122,"o":300.43,"t":"2026-10-05T13:45:00Z","v":9604,"vw":300.313449},{"c":300.425,"h":300.4251,"l":299.85,"n":126,"o":300.19,"t":"2026-10-05T14:00:00Z","v":9355,"vw":300.237094},{"c":300.9669,"h":301.03,"l":300.52,"n":106,"o":300.52,"t":"2026-10-05T14:15:00Z","v":7300,"vw":300.802723},{"c":300.725,"h":301,"l":300.65,"n":118,"o":301,"t":"2026-10-05T14:30:00Z","v":5782,"vw":300.761474},{"c":300.9117,"h":301,"l":300.61,"n":114,"o":300.74,"t":"2026-10-05T14:45:00Z","v":8230,"vw":300.78201},{"c":300.82,"h":301.01,"l":300.77,"n":204,"o":300.99,"t":"2026-10-05T15:00:00Z","v":5456,"vw":300.844549},{"c":300.9132,"h":301.07,"l":300.7886,"n":53,"o":300.7886,"t":"2026-10-05T15:15:00Z","v":1854,"vw":300.920086},{"c":301.015,"h":301.015,"l":300.86,"n":149,"o":300.97,"t":"2026-10-05T15:30:00Z","v":4328,"vw":300.942677},{"c":300.97,"h":301.055,"l":300.83,"n":67,"o":300.875,"t":"2026-10-05T15:45:00Z","v":2499,"vw":300.96011},{"c":300.78,"h":300.94,"l":300.78,"n":290,"o":300.89,"t":"2026-10-05T16:00:00Z","v":5739,"vw":300.84554},{"c":300.945,"h":300.97,"l":300.59,"n":182,"o":300.78,"t":"2026-10-05T16:15:00Z","v":19203,"vw":300.723327},{"c":301.235,"h":301.25,"l":300.92,"n":142,"o":300.96,"t":"2026-10-05T16:30:00Z","v":3846,"vw":301.064244},{"c":301.21,"h":301.36,"l":301.1655,"n":242,"o":301.26,"t":"2026-10-05T16:45:00Z","v":30584,"vw":301.290115},{"c":301.28,"h":301.3,"l":301.1001,"n":182,"o":301.19,"t":"2026-10-05T17:00:00Z","v":6471,"vw":301.167876},{"c":301.44,"h":301.47,"l":301.31,"n":240,"o":301.31,"t":"2026-10-05T17:15:00Z","v":13756,"vw":301.376381},{"c":301.72,"h":301.72,"l":301.34,"n":179,"o":301.44,"t":"2026-10-05T17:30:00Z","v":9829,"vw":301.416328},{"c":301.58,"h":301.765,"l":301.54,"n":328,"o":301.731,"t":"2026-10-05T17:45:00Z","v":15361,"vw":301.713389},{"c":301.4711,"h":301.61,"l":301.39,"n":208,"o":301.58,"t":"2026-10-05T18:00:00Z","v":8087,"vw":301.485138},{"c":301.845,"h":301.845,"l":301.54,"n":111,"o":301.54,"t":"2026-10-05T18:15:00Z","v":5555,"vw":301.650831},{"c":301.82,"h":301.84,"l":301.72,"n":233,"o":301.82,"t":"2026-10-05T18:30:00Z","v":13273,"vw":301.795846},{"c":302.05,"h":302.055,"l":301.76,"n":154,"o":301.8158,"t":"2026-10-05T18:45:00Z","v":11113,"vw":301.945974},{"c":302.35,"h":302.38,"l":302.015,"n":242,"o":302.015,"t":"2026-10-05T19:00:00Z","v":12735,"vw":302.209915},{"c":302.26,"h":302.48,"l":302.24,"n":532,"o":302.32,"t":"2026-10-05T19:15:00Z","v":16660,"vw":302.343781},{"c":302.09,"h":302.36,"l":302.09,"n":363,"o":302.24,"t":"2026-10-05T19:30:00Z","v":15103,"vw":302.215607},{"c":301.84,"h":302.02,"l":301.42,"n":624,"o":301.98,"t":"2026-10-05T19:45:00Z","v":53735,"vw":301.704598},{"c":301.5565,"h":301.9,"l":301.5565,"n":9,"o":301.9,"t":"2026-10-05T20:00:00Z","v":40450,"vw":301.560263},{"c":303,"h":303,"l":303,"n":1,"o":303,"t":"2026-10-06T10:30:00Z","v":72,"vw":303},{"c":303.12,"h":303.12,"l":303.12,"n":1,"o":303.12,"t":"2026-10-06T11:00:00Z","v":45,"vw":303.12},{"c":303.89,"h":303.89,"l":303.12,"n":186,"o":303.63,"t":"2026-10-06T13:30:00Z","v":9388,"vw":303.646371},{"c":304.505,"h":304.61,"l":303.66,"n":200,"o":303.9,"t":"2026-10-06T13:45:00Z","v":10502,"vw":304.019287},{"c":304.58,"h":304.79,"l":304.36,"n":292,"o":304.53,"t":"2026-10-06T14:00:00Z","v":40400,"vw":304.541035},{"c":304.25,"h":304.67,"l":304.25,"n":635,"o":304.57,"t":"2026-10-06T14:15:00Z","v":117584,"vw":304.595793},{"c":304.805,"h":304.805,"l":304.02,"n":346,"o":304.03,"t":"2026-10-06T14:30:00Z","v":18003,"vw":304.330099},{"c":304.865,"h":304.9,"l":304.525,"n":851,"o":304.76,"t":"2026-10-06T14:45:00Z","v":49475,"vw":304.742676},{"c":305.11,"h":305.149,"l":304.84,"n":819,"o":304.865,"t":"2026-10-06T15:00:00Z","v":57947,"vw":304.988246},{"c":305.03,"h":305.245,"l":305.03,"n":516,"o":305.125,"t":"2026-10-06T15:15:00Z","v":30998,"vw":305.149875},{"c":305,"h":305.13,"l":304.93,"n":443,"o":305.045,"t":"2026-10-06T15:30:00Z","v":25868,"vw":305.025477},{"c":304.9,"h":305.03,"l":304.86,"n":358,"o":304.99,"t":"2026-10-06T15:45:00Z","v":21588,"vw":304.975312},{"c":304.88,"h":304.995,"l":304.75,"n":85,"o":304.94,"t":"2026-10-06T16:00:00Z","v":3513,"vw":304.883882},{"c":304.52,"h":304.73,"l":304.52,"n":194,"o":304.73,"t":"2026-10-06T16:15:00Z","v":226363,"vw":304.638522},{"c":304.53,"h":304.58,"l":304.4412,"n":84,"o":304.48,"t":"2026-10-06T16:30:00Z","v":16516,"vw":304.50796},{"c":304.435,"h":304.59,"l":304.38,"n":98,"o":304.58,"t":"2026-10-06T16:45:00Z","v":8799,"vw":304.474121},{"c":304.14,"h":304.35,"l":304.12,"n":52,"o":304.34,"t":"2026-10-06T17:00:00Z","v":2006,"vw":304.281302},{"c":304.22,"h":304.22,"l":303.94,"n":67,"o":304.17,"t":"2026-10-06T17:15:00Z","v":2343,"vw":304.04787},{"c":304.465,"h":304.48,"l":304.215,"n":56,"o":304.215,"t":"2026-10-06T17:30:00Z","v":2268,"vw":304.375026},{"c":304.35,"h":304.52,"l":304.245,"n":66,"o":304.45,"t":"2026-10-06T17:45:00Z","v":1732,"vw":304.437464},{"c":304.52,"h":304.6058,"l":304.38,"n":160,"o":304.38,"t":"2026-10-06T18:00:00Z","v":10263,"vw":304.518347},{"c":304.36,"h":304.54,"l":304.335,"n":108,"o":304.47,"t":"2026-10-06T18:15:00Z","v":4774,"vw":304.38063},{"c":304.21,"h":304.3,"l":304.18,"n":73,"o":304.3,"t":"2026-10-06T18:30:00Z","v":56397,"vw":304.266687},{"c":304.29,"h":304.33,"l":304.15,"n":189,"o":304.2,"t":"2026-10-06T18:45:00Z","v":5180,"vw":304.29195},{"c":304.18,"h":304.4199,"l":304.109,"n":374,"o":304.4199,"t":"2026-10-06T19:00:00Z","v":13917,"vw":304.238605},{"c":304.21,"h":304.255,"l":304.06,"n":267,"o":304.2225,"t":"2026-10-06T19:15:00Z","v":19211,"vw":304.092936},{"c":304.03,"h":304.1953,"l":303.94,"n":219,"o":304.19,"t":"2026-10-06T19:30:00Z","v":11364,"vw":304.053323},{"c":303.76,"h":304.085,"l":303.695,"n":563,"o":304.01,"t":"2026-10-06T19:45:00Z","v":24415,"vw":303.835613},{"c":303.8,"h":303.8,"l":303.8,"n":8,"o":303.8,"t":"2026-10-06T20:00:00Z","v":16265,"vw":303.8},{"c":298.24,"h":298.24,"l":298.24,"n":2,"o":298.24,"t":"2026-10-07T11:00:00Z","v":200,"vw":298.24},{"c":298.7133,"h":298.7133,"l":298.7133,"n":2,"o":298.7133,"t":"2026-10-07T12:15:00Z","v":52,"vw":298.7133},{"c":301.22,"h":301.9085,"l":300.79,"n":132,"o":301.62,"t":"2026-10-07T13:30:00Z","v":5205,"vw":301.3886},{"c":301.49,"h":301.62,"l":300.9,"n":105,"o":301.17,"t":"2026-10-07T13:45:00Z","v":8451,"vw":301.308921},{"c":301.21,"h":301.55,"l":300.99,"n":266,"o":301.55,"t":"2026-10-07T14:00:00Z","v":12196,"vw":301.368041},{"c":301.39,"h":301.66,"l":301.07,"n":211,"o":301.23,"t":"2026-10-07T14:15:00Z","v":8412,"vw":301.370238},{"c":301.36,"h":301.62,"l":301.21,"n":246,"o":301.3899,"t":"2026-10-07T14:30:00Z","v":7563,"vw":301.449593},{"c":301.2526,"h":301.411,"l":301.15,"n":83,"o":301.411,"t":"2026-10-07T14:45:00Z","v":2807,"vw":301.304117},{"c":301.79,"h":301.81,"l":301.17,"n":176,"o":301.34,"t":"2026-10-07T15:00:00Z","v":6808,"vw":301.441816},{"c":301.61,"h":301.82,"l":301.58,"n":46,"o":301.82,"t":"2026-10-07T15:15:00Z","v":1130,"vw":301.666494},{"c":302.29,"h":302.37,"l":301.57,"n":148,"o":301.61,"t":"2026-10-07T15:30:00Z","v":3228,"vw":301.924893},{"c":302.22,"h":302.61,"l":302.22,"n":88,"o":302.285,"t":"2026-10-07T15:45:00Z","v":4453,"vw":302.424981},{"c":302.445,"h":302.445,"l":302.07,"n":155,"o":302.24,"t":"2026-10-07T16:00:00Z","v":10662,"vw":302.205742},{"c":302.32,"h":302.4646,"l":302.31,"n":68,"o":302.4,"t":"2026-10-07T16:15:00Z","v":3922,"vw":302.404614},{"c":302.27,"h":302.42,"l":302.255,"n":81,"o":302.3301,"t":"2026-10-07T16:30:00Z","v":3421,"vw":302.33897},{"c":302.31,"h":302.5,"l":302.31,"n":140,"o":302.5,"t":"2026-10-07T16:45:00Z","v":15624,"vw":302.351901},{"c":302.695,"h":302.85,"l":302.24,"n":227,"o":302.28,"t":"2026-10-07T17:00:00Z","v":9759,"vw":302.433652},{"c":302.76,"h":302.98,"l":302.6123,"n":133,"o":302.68,"t":"2026-10-07T17:15:00Z","v":7013,"vw":302.863936},{"c":302.81,"h":302.9,"l":302.7194,"n":55,"o":302.83,"t":"2026-10-07T17:30:00Z","v":3041,"vw":302.786816},{"c":302.7701,"h":302.9,"l":302.69,"n":62,"o":302.8252,"t":"2026-10-07T17:45:00Z","v":2193,"vw":302.820484},{"c":302.77,"h":302.99,"l":302.5868,"n":98,"o":302.76,"t":"2026-10-07T18:00:00Z","v":2878,"vw":302.83995},{"c":302.87,"h":302.905,"l":302.74,"n":116,"o":302.815,"t":"2026-10-07T18:15:00Z","v":4479,"vw":302.805376},{"c":302.8,"h":302.94,"l":302.7,"n":113,"o":302.84,"t":"2026-10-07T18:30:00Z","v":8759,"vw":302.848185},{"c":303.02,"h":303.02,"l":302.81,"n":57,"o":302.83,"t":"2026-10-07T18:45:00Z","v":2183,"vw":302.897139},{"c":302.5751,"h":302.97,"l":302.46,"n":203,"o":302.91,"t":"2026-10-07T19:00:00Z","v":11235,"vw":302.670999},{"c":302.625,"h":302.72,"l":302.5501,"n":136,"o":302.555,"t":"2026-10-07T19:15:00Z","v":5041,"vw":302.602398},{"c":302.86,"h":302.86,"l":302.6678,"n":150,"o":302.71,"t":"2026-10-07T19:30:00Z","v":3573,"vw":302.743925},{"c":303.02,"h":303.23,"l":302.73,"n":446,"o":302.89,"t":"2026-10-07T19:45:00Z","v":21914,"vw":303.053855},{"c":303.16,"h":303.16,"l":303.16,"n":8,"o":303.16,"t":"2026-10-07T20:00:00Z","v":1513,"vw":303.16},{"c":301.28,"h":301.8,"l":301.07,"n":111,"o":301.58,"t":"2026-10-08T13:30:00Z","v":6491,"vw":301.371277},{"c":301.24,"h":301.5,"l":300.9731,"n":97,"o":301.2001,"t":"2026-10-08T13:45:00Z","v":2409,"vw":301.225691},{"c":301.8556,"h":301.89,"l":301.14,"n":232,"o":301.14,"t":"2026-10-08T14:00:00Z","v":17545,"vw":301.483526},{"c":302.58,"h":302.58,"l":301.8,"n":368,"o":301.85,"t":"2026-10-08T14:15:00Z","v":14132,"vw":302.185229},{"c":302.32,"h":302.45,"l":302.32,"n":79,"o":302.405,"t":"2026-10-08T14:30:00Z","v":4125,"vw":302.403555},{"c":301.915,"h":302.311,"l":301.74,"n":90,"o":302.311,"t":"2026-10-08T14:45:00Z","v":7113,"vw":301.965901},{"c":301.52,"h":301.925,"l":301.52,"n":330,"o":301.925,"t":"2026-10-08T15:00:00Z","v":84276,"vw":301.810999},{"c":301.69,"h":301.69,"l":301.4401,"n":115,"o":301.52,"t":"2026-10-08T15:15:00Z","v":4312,"vw":301.54852},{"c":301.2599,"h":301.59,"l":301.12,"n":113,"o":301.55,"t":"2026-10-08T15:30:00Z","v":8979,"vw":301.492225},{"c":301.045,"h":301.39,"l":300.9743,"n":117,"o":301.19,"t":"2026-10-08T15:45:00Z","v":4274,"vw":301.201123},{"c":301.2075,"h":301.31,"l":301,"n":252,"o":301.13,"t":"2026-10-08T16:00:00Z","v":13801,"vw":301.16245},{"c":301.8372,"h":302.27,"l":301.19,"n":550,"o":301.2,"t":"2026-10-08T16:15:00Z","v":29437,"vw":301.741659},{"c":301.21,"h":301.77,"l":301.175,"n":81,"o":301.61,"t":"2026-10-08T16:30:00Z","v":4071,"vw":301.433312},{"c":299.27,"h":301.175,"l":299.18,"n":178,"o":301.175,"t":"2026-10-08T16:45:00Z","v":7171,"vw":299.440379},{"c":299.2581,"h":299.2581,"l":298.51,"n":249,"o":299,"t":"2026-10-08T17:00:00Z","v":14159,"vw":298.824601},{"c":297.69,"h":299.32,"l":297.42,"n":287,"o":299.2201,"t":"2026-10-08T17:15:00Z","v":18098,"vw":298.668988},{"c":298.59,"h":298.68,"l":297.71,"n":216,"o":297.835,"t":"2026-10-08T17:30:00Z","v":22432,"vw":298.354364},{"c":298.22,"h":298.605,"l":297.88,"n":222,"o":298.51,"t":"2026-10-08T17:45:00Z","v":8889,"vw":298.129705},{"c":298.38,"h":298.38,"l":297.89,"n":170,"o":298.23,"t":"2026-10-08T18:00:00Z","v":9853,"vw":298.167871},{"c":299.15,"h":299.305,"l":298.61,"n":271,"o":298.63,"t":"2026-10-08T18:15:00Z","v":10925,"vw":299.008213},{"c":298.585,"h":298.94,"l":298.46,"n":159,"o":298.94,"t":"2026-10-08T18:30:00Z","v":4992,"vw":298.630861},{"c":298.59,"h":298.75,"l":298.46,"n":124,"o":298.52,"t":"2026-10-08T18:45:00Z","v":7782,"vw":298.623525},{"c":298.3,"h":298.56,"l":298.06,"n":293,"o":298.52,"t":"2026-10-08T19:00:00Z","v":10986,"vw":298.342946},{"c":298.52,"h":298.74,"l":298.122,"n":365,"o":298.29,"t":"2026-10-08T19:15:00Z","v":10280,"vw":298.446029},{"c":298.54,"h":298.5886,"l":298.31,"n":302,"o":298.525,"t":"2026-10-08T19:30:00Z","v":9872,"vw":298.461449},{"c":298.98,"h":299.08,"l":298.47,"n":596,"o":298.55,"t":"2026-10-08T19:45:00Z","v":25003,"vw":298.714256},{"c":298.91,"h":298.91,"l":298.91,"n":6,"o":298.91,"t":"2026-10-08T20:00:00Z","v":1669,"vw":298.91},{"c":299,"h":299,"l":299,"n":1,"o":299,"t":"2026-10-08T23:30:00Z","v":300,"vw":299},{"c":301.06,"h":301.06,"l":301.06,"n":2,"o":301.06,"t":"2026-10-09T09:00:00Z","v":101,"vw":301.06},{"c":299.02,"h":299.03,"l":298.97,"n":25,"o":299.03,"t":"2026-10-09T09:15:00Z","v":6843,"vw":298.991848},{"c":301.25,"h":301.25,"l":301,"n":44,"o":301,"t":"2026-10-09T09:30:00Z","v":7859,"vw":301.221838},{"c":301.06,"h":301.15,"l":301.06,"n":2,"o":301.15,"t":"2026-10-09T12:15:00Z","v":100,"vw":301.114},{"c":301.06,"h":301.06,"l":301.06,"n":15,"o":301.06,"t":"2026-10-09T12:30:00Z","v":680,"vw":301.06},{"c":301,"h":301,"l":301,"n":1,"o":301,"t":"2026-10-09T12:45:00Z","v":100,"vw":301},{"c":299.88,"h":301.27,"l":299.77,"n":327,"o":300.96,"t":"2026-10-09T13:30:00Z","v":28826,"vw":300.526994},{"c":300,"h":300.095,"l":299.75,"n":97,"o":300.05,"t":"2026-10-09T13:45:00Z","v":4809,"vw":299.940294},{"c":300,"h":300.24,"l":299.658,"n":134,"o":300.01,"t":"2026-10-09T14:00:00Z","v":7334,"vw":299.995662},{"c":300.27,"h":300.36,"l":299.985,"n":244,"o":300.0174,"t":"2026-10-09T14:15:00Z","v":10865,"vw":300.157902},{"c":300.04,"h":300.445,"l":299.87,"n":238,"o":300.31,"t":"2026-10-09T14:30:00Z","v":13276,"vw":300.219898},{"c":300.67,"h":300.67,"l":300.02,"n":272,"o":300.08,"t":"2026-10-09T14:45:00Z","v":20802,"vw":300.209152},{"c":300.32,"h":300.74,"l":300.125,"n":290,"o":300.69,"t":"2026-10-09T15:00:00Z","v":11260,"vw":300.346348},{"c":300.1663,"h":300.52,"l":300.1663,"n":143,"o":300.235,"t":"2026-10-09T15:15:00Z","v":6752,"vw":300.362281},{"c":300.41,"h":300.51,"l":300.065,"n":129,"o":300.1,"t":"2026-10-09T15:30:00Z","v":4990,"vw":300.280635},{"c":300.45,"h":300.66,"l":300.2851,"n":133,"o":300.4,"t":"2026-10-09T15:45:00Z","v":6804,"vw":300.476988},{"c":300.59,"h":300.72,"l":300.1,"n":159,"o":300.37,"t":"2026-10-09T16:00:00Z","v":8893,"vw":300.434773},{"c":300.67,"h":300.8,"l":300.58,"n":95,"o":300.64,"t":"2026-10-09T16:15:00Z","v":5302,"vw":300.658012},{"c":300.65,"h":300.83,"l":300.56,"n":104,"o":300.72,"t":"2026-10-09T16:30:00Z","v":6041,"vw":300.698496},{"c":300.8305,"h":300.965,"l":300.72,"n":70,"o":300.76,"t":"2026-10-09T16:45:00Z","v":3912,"vw":300.788678},{"c":300.66,"h":300.84,"l":300.58,"n":62,"o":300.78,"t":"2026-10-09T17:00:00Z","v":4799,"vw":300.672206},{"c":300.74,"h":300.76,"l":300.54,"n":198,"o":300.61,"t":"2026-10-09T17:15:00Z","v":27708,"vw":300.687999},{"c":300.66,"h":300.72,"l":300.52,"n":144,"o":300.7001,"t":"2026-10-09T17:30:00Z","v":7563,"vw":300.64022},{"c":300.685,"h":300.77,"l":300.68,"n":267,"o":300.71,"t":"2026-10-09T17:45:00Z","v":6618,"vw":300.716737},{"c":300.75,"h":300.8,"l":300.55,"n":223,"o":300.66,"t":"2026-10-09T18:00:00Z","v":7713,"vw":300.697036},{"c":300.84,"h":300.915,"l":300.735,"n":173,"o":300.755,"t":"2026-10-09T18:15:00Z","v":6358,"vw":300.831839},{"c":300.72,"h":300.87,"l":300.68,"n":191,"o":300.86,"t":"2026-10-09T18:30:00Z","v":10446,"vw":300.783174},{"c":300.855,"h":301.13,"l":300.73,"n":324,"o":300.73,"t":"2026-10-09T18:45:00Z","v":25225,"vw":300.812274},{"c":300.91,"h":300.94,"l":300.8461,"n":138,"o":300.88,"t":"2026-10-09T19:00:00Z","v":4900,"vw":300.883607},{"c":300.89,"h":301.0783,"l":300.89,"n":112,"o":300.92,"t":"2026-10-09T19:15:00Z","v":10953,"vw":301.020784},{"c":300.6601,"h":300.8951,"l":300.63,"n":351,"o":300.89,"t":"2026-10-09T19:30:00Z","v":13870,"vw":300.812605},{"c":300.65,"h":300.8,"l":300.63,"n":469,"o":300.7,"t":"2026-10-09T19:45:00Z","v":17724,"vw":300.717881},{"c":300.66,"h":300.66,"l":300.66,"n":4,"o":300.66,"t":"2026-10-09T20:00:00Z","v":561,"vw":300.66},{"c":300.11,"h":300.11,"l":300.11,"n":1,"o":300.11,"t":"2026-10-09T20:45:00Z","v":53,"vw":300.11},{"c":299.96,"h":300.2938,"l":299.66,"n":172,"o":300.22,"t":"2026-10-12T13:30:00Z","v":8233,"vw":300.026876},{"c":299.82,"h":300.23,"l":299.82,"n":80,"o":300.1384,"t":"2026-10-12T13:45:00Z","v":4089,"vw":300.036579},{"c":298.89,"h":299.985,"l":298.89,"n":76,"o":299.985,"t":"2026-10-12T14:00:00Z","v":2780,"vw":299.189201},{"c":299.16,"h":299.35,"l":298.85,"n":56,"o":299.29,"t":"2026-10-12T14:15:00Z","v":1211,"vw":299.176221},{"c":299.26,"h":299.338,"l":298.93,"n":88,"o":299.135,"t":"2026-10-12T14:30:00Z","v":3468,"vw":299.181945},{"c":299.46,"h":299.5,"l":299.2149,"n":47,"o":299.28,"t":"2026-10-12T14:45:00Z","v":2128,"vw":299.304238},{"c":299.42,"h":299.52,"l":299.38,"n":54,"o":299.52,"t":"2026-10-12T15:00:00Z","v":2223,"vw":299.450381},{"c":299.16,"h":299.47,"l":299.15,"n":73,"o":299.4199,"t":"2026-10-12T15:15:00Z","v":1986,"vw":299.348745},{"c":299.315,"h":299.33,"l":299.195,"n":29,"o":299.2101,"t":"2026-10-12T15:30:00Z","v":1331,"vw":299.282079},{"c":299.73,"h":299.8,"l":299.56,"n":80,"o":299.56,"t":"2026-10-12T15:45:00Z","v":4965,"vw":299.693755},{"c":299.66,"h":299.84,"l":299.65,"n":63,"o":299.7,"t":"2026-10-12T16:00:00Z","v":1047,"vw":299.742952},{"c":299.37,"h":299.76,"l":299.37,"n":76,"o":299.66,"t":"2026-10-12T16:15:00Z","v":4784,"vw":299.572447},{"c":299.36,"h":299.51,"l":299.3501,"n":32,"o":299.41,"t":"2026-10-12T16:30:00Z","v":895,"vw":299.395606},{"c":298.87,"h":299.39,"l":298.87,"n":123,"o":299.39,"t":"2026-10-12T16:45:00Z","v":7349,"vw":299.101735},{"c":299.08,"h":299.11,"l":298.9,"n":25,"o":298.98,"t":"2026-10-12T17:00:00Z","v":3687,"vw":299.075564},{"c":298.955,"h":299.08,"l":298.955,"n":29,"o":298.98,"t":"2026-10-12T17:15:00Z","v":1328,"vw":299.031001},{"c":298.995,"h":299.04,"l":298.86,"n":61,"o":298.96,"t":"2026-10-12T17:30:00Z","v":2235,"vw":298.948073},{"c":299.03,"h":299.16,"l":299.03,"n":113,"o":299.03,"t":"2026-10-12T17:45:00Z","v":11882,"vw":299.114095},{"c":298.93,"h":299,"l":298.9,"n":61,"o":299,"t":"2026-10-12T18:00:00Z","v":3792,"vw":298.955289},{"c":298.89,"h":298.9,"l":298.78,"n":99,"o":298.9,"t":"2026-10-12T18:15:00Z","v":6017,"vw":298.823195},{"c":298.9899,"h":298.99,"l":298.85,"n":112,"o":298.895,"t":"2026-10-12T18:30:00Z","v":4778,"vw":298.905237},{"c":298.72,"h":298.98,"l":298.66,"n":133,"o":298.98,"t":"2026-10-12T18:45:00Z","v":5948,"vw":298.791804},{"c":298.73,"h":298.79,"l":298.6401,"n":184,"o":298.73,"t":"2026-10-12T19:00:00Z","v":6088,"vw":298.73334},{"c":298.81,"h":298.82,"l":298.66,"n":74,"o":298.745,"t":"2026-10-12T19:15:00Z","v":4402,"vw":298.793543},{"c":299.0201,"h":299.14,"l":298.7846,"n":124,"o":298.7846,"t":"2026-10-12T19:30:00Z","v":7379,"vw":299.012173},{"c":299.06,"h":299.23,"l":298.965,"n":297,"o":298.99,"t":"2026-10-12T19:45:00Z","v":9431,"vw":299.060732},{"c":298.89,"h":298.89,"l":298.89,"n":6,"o":298.89,"t":"2026-10-12T20:00:00Z","v":1807,"vw":298.89},{"c":298.11,"h":298.41,"l":296.72,"n":231,"o":296.73,"t":"2026-10-13T13:30:00Z","v":12266,"vw":297.142842},{"c":298.55,"h":298.61,"l":298.25,"n":131,"o":298.3012,"t":"2026-10-13T13:45:00Z","v":5687,"vw":298.387863},{"c":298.435,"h":298.81,"l":298.435,"n":76,"o":298.53,"t":"2026-10-13T14:00:00Z","v":3329,"vw":298.626341},{"c":298.34,"h":298.66,"l":298.23,"n":68,"o":298.535,"t":"2026-10-13T14:15:00Z","v":2162,"vw":298.489653},{"c":298.65,"h":298.68,"l":298.1256,"n":247,"o":298.305,"t":"2026-10-13T14:30:00Z","v":2992,"vw":298.323727},{"c":297.8915,"h":298.38,"l":297.84,"n":102,"o":298.38,"t":"2026-10-13T14:45:00Z","v":4009,"vw":298.017281},{"c":297.89,"h":297.985,"l":297.69,"n":100,"o":297.91,"t":"2026-10-13T15:00:00Z","v":3364,"vw":297.908197},{"c":297.32,"h":297.99,"l":297.32,"n":67,"o":297.99,"t":"2026-10-13T15:15:00Z","v":2963,"vw":297.800708},{"c":297.3691,"h":297.3691,"l":297.135,"n":91,"o":297.3,"t":"2026-10-13T15:30:00Z","v":2775,"vw":297.267955},{"c":297.74,"h":297.77,"l":297.32,"n":132,"o":297.32,"t":"2026-10-13T15:45:00Z","v":10978,"vw":297.670376},{"c":297.93,"h":298.055,"l":297.7201,"n":191,"o":297.75,"t":"2026-10-13T16:00:00Z","v":11505,"vw":297.941424},{"c":298.29,"h":298.2946,"l":297.955,"n":46,"o":297.96,"t":"2026-10-13T16:15:00Z","v":2328,"vw":298.172269},{"c":298.49,"h":298.63,"l":298.45,"n":99,"o":298.52,"t":"2026-10-13T16:30:00Z","v":7407,"vw":298.545498},{"c":298.2,"h":298.53,"l":298.2,"n":50,"o":298.51,"t":"2026-10-13T16:45:00Z","v":2224,"vw":298.364885},{"c":298.075,"h":298.2076,"l":298.045,"n":60,"o":298.115,"t":"2026-10-13T17:00:00Z","v":1696,"vw":298.111995},{"c":297.89,"h":298.08,"l":297.89,"n":39,"o":298.08,"t":"2026-10-13T17:15:00Z","v":728,"vw":297.972536},{"c":298.26,"h":298.26,"l":297.86,"n":54,"o":297.93,"t":"2026-10-13T17:30:00Z","v":2710,"vw":297.946768},{"c":297.89,"h":298.2,"l":297.84,"n":248,"o":298.2,"t":"2026-10-13T17:45:00Z","v":12918,"vw":298.012926},{"c":298.43,"h":298.43,"l":297.885,"n":119,"o":297.96,"t":"2026-10-13T18:00:00Z","v":6542,"vw":298.18485},{"c":298.42,"h":298.51,"l":298.28,"n":262,"o":298.42,"t":"2026-10-13T18:15:00Z","v":11303,"vw":298.40162},{"c":298.12,"h":298.415,"l":298.09,"n":99,"o":298.415,"t":"2026-10-13T18:30:00Z","v":6141,"vw":298.213513},{"c":298.16,"h":298.16,"l":297.9,"n":82,"o":298.0695,"t":"2026-10-13T18:45:00Z","v":2615,"vw":298.043797},{"c":298.445,"h":298.5199,"l":298.16,"n":190,"o":298.1919,"t":"2026-10-13T19:00:00Z","v":6154,"vw":298.359753},{"c":298.665,"h":298.71,"l":298.52,"n":88,"o":298.52,"t":"2026-10-13T19:15:00Z","v":5966,"vw":298.661474},{"c":298.81,"h":298.92,"l":298.68,"n":221,"o":298.72,"t":"2026-10-13T19:30:00Z","v":11014,"vw":298.810195},{"c":298.905,"h":298.99,"l":298.66,"n":497,"o":298.805,"t":"2026-10-13T19:45:00Z","v":25086,"vw":298.859262},{"c":298.96,"h":298.96,"l":298.96,"n":8,"o":298.96,"t":"2026-10-13T20:00:00Z","v":500,"vw":298.96},{"c":296.99,"h":297.09,"l":296.33,"n":118,"o":296.76,"t":"2026-10-14T13:30:00Z","v":3751,"vw":296.794705},{"c":296.02,"h":297.63,"l":295.99,"n":146,"o":297.11,"t":"2026-10-14T13:45:00Z","v":6968,"vw":296.745475},{"c":295.9382,"h":296.24,"l":295.86,"n":57,"o":296.06,"t":"2026-10-14T14:00:00Z","v":3279,"vw":296.011054},{"c":295.77,"h":296.255,"l":295.77,"n":64,"o":296.14,"t":"2026-10-14T14:15:00Z","v":2549,"vw":295.957608},{"c":295.88,"h":296.03,"l":295.5811,"n":87,"o":295.79,"t":"2026-10-14T14:30:00Z","v":3142,"vw":295.85581},{"c":295.695,"h":296.15,"l":295.315,"n":61,"o":295.82,"t":"2026-10-14T14:45:00Z","v":2393,"vw":295.674979},{"c":295.01,"h":295.76,"l":294.85,"n":104,"o":295.76,"t":"2026-10-14T15:00:00Z","v":3527,"vw":295.119899},{"c":294.6251,"h":295.23,"l":294.6251,"n":73,"o":295.06,"t":"2026-10-14T15:15:00Z","v":3347,"vw":295.120772},{"c":294.03,"h":294.83,"l":293.96,"n":114,"o":294.64,"t":"2026-10-14T15:30:00Z","v":3958,"vw":294.555039},{"c":294.26,"h":294.34,"l":294.01,"n":64,"o":294.0705,"t":"2026-10-14T15:45:00Z","v":1818,"vw":294.128854},{"c":293.31,"h":294.26,"l":293.27,"n":209,"o":294.235,"t":"2026-10-14T16:00:00Z","v":8804,"vw":293.897622},{"c":293.0836,"h":293.41,"l":293.03,"n":95,"o":293.25,"t":"2026-10-14T16:15:00Z","v":3721,"vw":293.164427},{"c":293.535,"h":293.64,"l":292.795,"n":95,"o":293.06,"t":"2026-10-14T16:30:00Z","v":4109,"vw":293.247901},{"c":293.69,"h":293.72,"l":293.285,"n":81,"o":293.6635,"t":"2026-10-14T16:45:00Z","v":3006,"vw":293.520457},{"c":293.21,"h":293.835,"l":293.14,"n":53,"o":293.835,"t":"2026-10-14T17:00:00Z","v":2302,"vw":293.308826},{"c":292.42,"h":293.149,"l":292.37,"n":87,"o":293.149,"t":"2026-10-14T17:15:00Z","v":4376,"vw":292.990355},{"c":292.43,"h":292.68,"l":292.24,"n":139,"o":292.58,"t":"2026-10-14T17:30:00Z","v":7838,"vw":292.453831},{"c":291.99,"h":292.41,"l":291.98,"n":201,"o":292.36,"t":"2026-10-14T17:45:00Z","v":5724,"vw":292.272773},{"c":292.36,"h":292.36,"l":291.67,"n":149,"o":292.0072,"t":"2026-10-14T18:00:00Z","v":4615,"vw":292.027273},{"c":292.11,"h":292.3806,"l":291.975,"n":84,"o":292.28,"t":"2026-10-14T18:15:00Z","v":11002,"vw":292.291895},{"c":291.81,"h":292.09,"l":291.685,"n":185,"o":292.09,"t":"2026-10-14T18:30:00Z","v":17456,"vw":291.765241},{"c":291.73,"h":292.04,"l":291.71,"n":218,"o":291.71,"t":"2026-10-14T18:45:00Z","v":14059,"vw":291.891713},{"c":291.85,"h":291.85,"l":291.3494,"n":310,"o":291.62,"t":"2026-10-14T19:00:00Z","v":12014,"vw":291.52389},{"c":292.4,"h":292.4,"l":291.63,"n":183,"o":291.79,"t":"2026-10-14T19:15:00Z","v":7482,"vw":292.16315},{"c":292.32,"h":292.77,"l":292.15,"n":354,"o":292.37,"t":"2026-10-14T19:30:00Z","v":34588,"vw":292.457111},{"c":292.44,"h":292.505,"l":292.01,"n":577,"o":292.27,"t":"2026-10-14T19:45:00Z","v":24067,"vw":292.236371},{"c":292.28,"h":292.28,"l":292.28,"n":8,"o":292.28,"t":"2026-10-14T20:00:00Z","v":9528,"vw":292.28},{"c":292.066,"h":292.066,"l":292.066,"n":1,"o":292.066,"t":"2026-10-14T21:00:00Z","v":59,"vw":292.066},{"c":290,"h":290,"l":290,"n":9,"o":290,"t":"2026-10-14T23:45:00Z","v":171,"vw":290},{"c":288.2587,"h":288.2587,"l":288.2587,"n":1,"o":288.2587,"t":"2026-10-15T12:30:00Z","v":75,"vw":288.2587},{"c":289.03,"h":289.235,"l":287.49,"n":283,"o":288.28,"t":"2026-10-15T13:30:00Z","v":12127,"vw":288.157008},{"c":287.97,"h":289.33,"l":287.38,"n":230,"o":289.33,"t":"2026-10-15T13:45:00Z","v":7402,"vw":288.075667},{"c":289.0425,"h":289.71,"l":287.93,"n":227,"o":287.93,"t":"2026-10-15T14:00:00Z","v":10984,"vw":289.197257},{"c":289.41,"h":289.42,"l":288.98,"n":124,"o":289.04,"t":"2026-10-15T14:15:00Z","v":4395,"vw":289.272728},{"c":290.16,"h":290.16,"l":288.99,"n":109,"o":289.045,"t":"2026-10-15T14:30:00Z","v":5344,"vw":289.466244},{"c":290.6,"h":290.6,"l":289.93,"n":75,"o":290.17,"t":"2026-10-15T14:45:00Z","v":4051,"vw":290.196348},{"c":291.2301,"h":291.37,"l":290.34,"n":157,"o":290.75,"t":"2026-10-15T15:00:00Z","v":7977,"vw":290.801705},{"c":291,"h":291.65,"l":290.94,"n":97,"o":291.35,"t":"2026-10-15T15:15:00Z","v":4274,"vw":291.334645},{"c":290.7,"h":291.08,"l":290.64,"n":144,"o":291.02,"t":"2026-10-15T15:30:00Z","v":5107,"vw":290.871286},{"c":291.21,"h":291.21,"l":290.67,"n":203,"o":290.71,"t":"2026-10-15T15:45:00Z","v":38363,"vw":290.956499},{"c":291.07,"h":291.53,"l":290.89,"n":253,"o":291.38,"t":"2026-10-15T16:00:00Z","v":15003,"vw":291.146326},{"c":290.38,"h":290.885,"l":290.3601,"n":138,"o":290.86,"t":"2026-10-15T16:15:00Z","v":7614,"vw":290.671576},{"c":290.875,"h":290.95,"l":290.36,"n":105,"o":290.42,"t":"2026-10-15T16:30:00Z","v":5007,"vw":290.697},{"c":290.785126,"h":290.92,"l":290.44,"n":65,"o":290.92,"t":"2026-10-15T16:45:00Z","v":4077,"vw":290.572518},{"c":291.1,"h":291.14,"l":290.735,"n":71,"o":290.935,"t":"2026-10-15T17:00:00Z","v":2956,"vw":290.972607},{"c":291.12,"h":291.32,"l":291.1,"n":62,"o":291.17,"t":"2026-10-15T17:15:00Z","v":3890,"vw":291.245258},{"c":292.034478,"h":292.0751,"l":291.18,"n":82,"o":291.18,"t":"2026-10-15T17:30:00Z","v":6458,"vw":291.785097},{"c":291.8101,"h":291.975,"l":291.7,"n":154,"o":291.92,"t":"2026-10-15T17:45:00Z","v":4058,"vw":291.840193},{"c":290.87,"h":291.6,"l":290.87,"n":89,"o":291.6,"t":"2026-10-15T18:00:00Z","v":16959,"vw":291.153397},{"c":290.84,"h":290.95,"l":290.7,"n":56,"o":290.935,"t":"2026-10-15T18:15:00Z","v":2710,"vw":290.847808},{"c":291.0999,"h":291.138811,"l":290.9339,"n":77,"o":291,"t":"2026-10-15T18:30:00Z","v":3723,"vw":291.046495},{"c":291.58,"h":291.62,"l":291.09,"n":146,"o":291.1326,"t":"2026-10-15T18:45:00Z","v":6467,"vw":291.349255},{"c":292.45,"h":292.48,"l":291.5419,"n":119,"o":291.5419,"t":"2026-10-15T19:00:00Z","v":7030,"vw":291.962503},{"c":292.41,"h":292.78,"l":292.41,"n":150,"o":292.465,"t":"2026-10-15T19:15:00Z","v":10712,"vw":292.700359},{"c":292.45,"h":292.61,"l":292.25,"n":424,"o":292.36,"t":"2026-10-15T19:30:00Z","v":30104,"vw":292.452879},{"c":292.28,"h":292.76,"l":292.14,"n":710,"o":292.44,"t":"2026-10-15T19:45:00Z","v":66591,"vw":292.438695},{"c":292.31,"h":292.31,"l":292.31,"n":9,"o":292.31,"t":"2026-10-15T20:00:00Z","v":16768,"vw":292.31},{"c":292.202,"h":292.202,"l":292.202,"n":1,"o":292.202,"t":"2026-10-15T23:00:00Z","v":175,"vw":292.202},{"c":290.64,"h":291.82,"l":290.31,"n":133,"o":291.82,"t":"2026-10-16T13:30:00Z","v":6302,"vw":291.507468},{"c":290.165,"h":290.9,"l":289.76,"n":143,"o":290.79,"t":"2026-10-16T13:45:00Z","v":5937,"vw":290.321023},{"c":290.445,"h":290.45,"l":290.05,"n":115,"o":290.115,"t":"2026-10-16T14:00:00Z","v":3970,"vw":290.291472},{"c":290.08,"h":290.5,"l":290,"n":85,"o":290.31,"t":"2026-10-16T14:15:00Z","v":2669,"vw":290.338863},{"c":290.97,"h":291.0751,"l":290.03,"n":92,"o":290.05,"t":"2026-10-16T14:30:00Z","v":6765,"vw":290.694575},{"c":290.32,"h":291.2,"l":290.225,"n":153,"o":290.98,"t":"2026-10-16T14:45:00Z","v":7447,"vw":290.689997},{"c":289.2691,"h":290.13,"l":288.95,"n":143,"o":290.01,"t":"2026-10-16T15:00:00Z","v":8184,"vw":289.635691},{"c":288.7799,"h":289.27,"l":288.43,"n":171,"o":289.27,"t":"2026-10-16T15:15:00Z","v":39195,"vw":289.189903},{"c":289.175,"h":289.3,"l":288.75,"n":192,"o":288.75,"t":"2026-10-16T15:30:00Z","v":17927,"vw":289.075783},{"c":288.515,"h":289.36,"l":288.515,"n":93,"o":289.09,"t":"2026-10-16T15:45:00Z","v":6605,"vw":288.931587},{"c":288.71,"h":288.71,"l":288.0918,"n":146,"o":288.3907,"t":"2026-10-16T16:00:00Z","v":6161,"vw":288.337229},{"c":288.58,"h":288.9,"l":288.46,"n":148,"o":288.74,"t":"2026-10-16T16:15:00Z","v":17647,"vw":288.611143},{"c":288.07,"h":288.48,"l":287.97,"n":93,"o":288.47,"t":"2026-10-16T16:30:00Z","v":3397,"vw":288.164273},{"c":287.895,"h":288.17,"l":287.76,"n":99,"o":288.17,"t":"2026-10-16T16:45:00Z","v":3223,"vw":287.829819},{"c":286.81,"h":287.85,"l":286.81,"n":130,"o":287.85,"t":"2026-10-16T17:00:00Z","v":7136,"vw":287.210645},{"c":286.81,"h":287.06,"l":286.17,"n":210,"o":286.7,"t":"2026-10-16T17:15:00Z","v":6861,"vw":286.497348},{"c":287.375,"h":287.63,"l":286.8,"n":226,"o":286.95,"t":"2026-10-16T17:30:00Z","v":12120,"vw":287.307591},{"c":286.5,"h":287.48,"l":286.5,"n":267,"o":287.48,"t":"2026-10-16T17:45:00Z","v":5031,"vw":286.913121},{"c":286.28,"h":286.525,"l":285.99,"n":238,"o":286.35,"t":"2026-10-16T18:00:00Z","v":12293,"vw":286.218413},{"c":285.91,"h":286.3,"l":285.663,"n":143,"o":286.3,"t":"2026-10-16T18:15:00Z","v":12020,"vw":285.864811},{"c":285.75,"h":286.02,"l":285.73,"n":176,"o":285.74,"t":"2026-10-16T18:30:00Z","v":4305,"vw":285.845874},{"c":285.22,"h":285.9057,"l":285.04,"n":160,"o":285.8024,"t":"2026-10-16T18:45:00Z","v":10232,"vw":285.335656},{"c":285.93,"h":285.93,"l":284.695,"n":271,"o":285.3,"t":"2026-10-16T19:00:00Z","v":9109,"vw":285.277307},{"c":286.06,"h":286.08,"l":285.56,"n":159,"o":286,"t":"2026-10-16T19:15:00Z","v":6496,"vw":285.88739},{"c":285.57,"h":286.19,"l":285.47,"n":278,"o":286.19,"t":"2026-10-16T19:30:00Z","v":13915,"vw":285.680094},{"c":285.725,"h":285.96,"l":285.3,"n":508,"o":285.33,"t":"2026-10-16T19:45:00Z","v":18541,"vw":285.622416},{"c":285.77,"h":285.77,"l":285.77,"n":8,"o":285.77,"t":"2026-10-16T20:00:00Z","v":32997,"vw":285.77},{"c":285.77,"h":285.77,"l":285.77,"n":1,"o":285.77,"t":"2026-10-16T20:15:00Z","v":42,"vw":285.77},{"c":286.27,"h":286.27,"l":286.26,"n":4,"o":286.26,"t":"2026-10-16T21:15:00Z","v":990,"vw":286.268255},{"c":288.4529,"h":289.33,"l":287.96,"n":193,"o":289.33,"t":"2026-10-19T13:30:00Z","v":10089,"vw":288.634713},{"c":288.18,"h":288.61,"l":288,"n":77,"o":288.37,"t":"2026-10-19T13:45:00Z","v":2616,"vw":288.281304},{"c":289.01,"h":289.01,"l":287.8,"n":117,"o":288.075,"t":"2026-10-19T14:00:00Z","v":11218,"vw":288.203851},{"c":289.46,"h":289.61,"l":289.09,"n":275,"o":289.16,"t":"2026-10-19T14:15:00Z","v":5227,"vw":289.367092},{"c":289.06,"h":289.5,"l":288.81,"n":147,"o":289.5,"t":"2026-10-19T14:30:00Z","v":8108,"vw":289.068958},{"c":289.28,"h":289.5711,"l":289.17,"n":83,"o":289.24,"t":"2026-10-19T14:45:00Z","v":5790,"vw":289.422647},{"c":289.7679,"h":289.9299,"l":289.37,"n":123,"o":289.42,"t":"2026-10-19T15:00:00Z","v":6247,"vw":289.693842},{"c":290.3937,"h":290.53,"l":289.76,"n":248,"o":289.795,"t":"2026-10-19T15:15:00Z","v":49005,"vw":290.163713},{"c":290.6,"h":290.72,"l":290.2,"n":165,"o":290.365,"t":"2026-10-19T15:30:00Z","v":7905,"vw":290.464634},{"c":290.395,"h":290.68,"l":290.39,"n":190,"o":290.4,"t":"2026-10-19T15:45:00Z","v":9275,"vw":290.549874},{"c":290.1,"h":290.35,"l":289.75,"n":237,"o":290.31,"t":"2026-10-19T16:00:00Z","v":10390,"vw":289.93346},{"c":289.69,"h":290.13,"l":289.59,"n":277,"o":290.05,"t":"2026-10-19T16:15:00Z","v":11274,"vw":289.852534},{"c":289.68,"h":289.72,"l":289.42,"n":237,"o":289.65,"t":"2026-10-19T16:30:00Z","v":17523,"vw":289.521031},{"c":289.18,"h":289.63,"l":289.17,"n":93,"o":289.63,"t":"2026-10-19T16:45:00Z","v":10944,"vw":289.356439},{"c":289.08,"h":289.28,"l":288.94,"n":190,"o":289.16,"t":"2026-10-19T17:00:00Z","v":120318,"vw":289.104794},{"c":288.97,"h":289.23,"l":288.88,"n":162,"o":289.13,"t":"2026-10-19T17:15:00Z","v":15190,"vw":288.924149},{"c":288.92,"h":289.07,"l":288.765,"n":263,"o":288.96,"t":"2026-10-19T17:30:00Z","v":35732,"vw":288.921047},{"c":288.94,"h":288.94,"l":288.51,"n":571,"o":288.75,"t":"2026-10-19T17:45:00Z","v":49273,"vw":288.650651},{"c":288.945,"h":288.99,"l":288.56,"n":213,"o":288.96,"t":"2026-10-19T18:00:00Z","v":13529,"vw":288.801256},{"c":288.64,"h":289.04,"l":288.46,"n":240,"o":288.98,"t":"2026-10-19T18:15:00Z","v":14767,"vw":288.671598},{"c":288.86,"h":288.86,"l":288.43,"n":134,"o":288.63,"t":"2026-10-19T18:30:00Z","v":6209,"vw":288.658435},{"c":288.92,"h":289.01,"l":288.76,"n":237,"o":288.895,"t":"2026-10-19T18:45:00Z","v":15394,"vw":288.88749},{"c":289,"h":289.235,"l":288.89,"n":432,"o":288.94,"t":"2026-10-19T19:00:00Z","v":15655,"vw":289.031067},{"c":289.36,"h":289.66,"l":289.0395,"n":448,"o":289.04,"t":"2026-10-19T19:15:00Z","v":22129,"vw":289.315827},{"c":289.405,"h":289.65,"l":289.325,"n":469,"o":289.345,"t":"2026-10-19T19:30:00Z","v":25934,"vw":289.537623},{"c":288.46,"h":289.41,"l":288.46,"n":421,"o":289.41,"t":"2026-10-19T19:45:00Z","v":1118236,"vw":289.190764},{"c":288.48,"h":288.48,"l":288.48,"n":10,"o":288.48,"t":"2026-10-19T20:00:00Z","v":1707,"vw":288.48},{"c":285.92,"h":287.11,"l":285.615,"n":186,"o":287.11,"t":"2026-10-20T13:30:00Z","v":259096,"vw":286.241868},{"c":287.15,"h":287.15,"l":285.86,"n":69,"o":285.86,"t":"2026-10-20T13:45:00Z","v":374435,"vw":286.120996},{"c":288.91,"h":288.91,"l":287.48,"n":247,"o":287.605,"t":"2026-10-20T14:00:00Z","v":13277,"vw":288.53376},{"c":290.31,"h":290.37,"l":288.92,"n":221,"o":289.08,"t":"2026-10-20T14:15:00Z","v":24358,"vw":289.089484},{"c":289.83,"h":290.6,"l":289.6225,"n":306,"o":290.33,"t":"2026-10-20T14:30:00Z","v":27407,"vw":290.113261},{"c":290.0128,"h":290.24,"l":289.66,"n":131,"o":289.93,"t":"2026-10-20T14:45:00Z","v":12378,"vw":289.871509},{"c":288.6,"h":289.9649,"l":288.215,"n":258,"o":289.9649,"t":"2026-10-20T15:00:00Z","v":17240,"vw":289.113443},{"c":288.74,"h":289.1,"l":288.48,"n":329,"o":288.53,"t":"2026-10-20T15:15:00Z","v":23884,"vw":288.824353},{"c":288.86,"h":288.86,"l":288.29,"n":167,"o":288.7225,"t":"2026-10-20T15:30:00Z","v":14619,"vw":288.58141},{"c":289.045,"h":289.0751,"l":288.5,"n":288,"o":288.71,"t":"2026-10-20T15:45:00Z","v":45496,"vw":288.738899},{"c":288.67,"h":289.07,"l":288.48,"n":203,"o":288.9901,"t":"2026-10-20T16:00:00Z","v":14651,"vw":288.840598},{"c":288.655,"h":288.755,"l":288.23,"n":216,"o":288.68,"t":"2026-10-20T16:15:00Z","v":11464,"vw":288.515066},{"c":288.5595,"h":289.04,"l":288.5595,"n":168,"o":288.69,"t":"2026-10-20T16:30:00Z","v":17405,"vw":288.836428},{"c":288.31,"h":288.73,"l":288.11,"n":145,"o":288.7,"t":"2026-10-20T16:45:00Z","v":6051,"vw":288.449343},{"c":288.335,"h":288.42,"l":288.16,"n":241,"o":288.34,"t":"2026-10-20T17:00:00Z","v":11521,"vw":288.290746},{"c":288.785,"h":288.785,"l":288.37,"n":122,"o":288.48,"t":"2026-10-20T17:15:00Z","v":156887,"vw":288.378755},{"c":288.69,"h":288.87,"l":288.69,"n":39,"o":288.755,"t":"2026-10-20T17:30:00Z","v":1235,"vw":288.766984},{"c":288.72,"h":288.9,"l":288.67,"n":218,"o":288.715,"t":"2026-10-20T17:45:00Z","v":6579,"vw":288.744544},{"c":288.71,"h":288.83,"l":288.54,"n":64,"o":288.77,"t":"2026-10-20T18:00:00Z","v":5704,"vw":288.678454},{"c":288.52,"h":288.74,"l":288.44,"n":92,"o":288.74,"t":"2026-10-20T18:15:00Z","v":5130,"vw":288.537159},{"c":287.86,"h":288.52,"l":287.82,"n":72,"o":288.5,"t":"2026-10-20T18:30:00Z","v":2319,"vw":288.14925},{"c":288.24,"h":288.39,"l":287.9322,"n":101,"o":287.9322,"t":"2026-10-20T18:45:00Z","v":4468,"vw":288.150525},{"c":288.07,"h":288.25,"l":288.07,"n":173,"o":288.25,"t":"2026-10-20T19:00:00Z","v":5902,"vw":288.188096},{"c":287.725,"h":288.12,"l":287.6356,"n":153,"o":288.09,"t":"2026-10-20T19:15:00Z","v":7900,"vw":287.894118},{"c":287.9,"h":287.975,"l":287.57,"n":1286,"o":287.71,"t":"2026-10-20T19:30:00Z","v":203022,"vw":287.710243},{"c":287.95,"h":287.965,"l":287.62,"n":865,"o":287.89,"t":"2026-10-20T19:45:00Z","v":57460,"vw":287.778073},{"c":287.93,"h":287.93,"l":287.93,"n":7,"o":287.93,"t":"2026-10-20T20:00:00Z","v":1625,"vw":287.93},{"c":291.6565,"h":291.6565,"l":291.6565,"n":1,"o":291.6565,"t":"2026-10-20T20:30:00Z","v":100,"vw":291.6565},{"c":289,"h":289,"l":289,"n":1,"o":289,"t":"2026-10-20T22:45:00Z","v":200,"vw":289},{"c":287.48,"h":287.48,"l":287.48,"n":2,"o":287.48,"t":"2026-10-21T12:00:00Z","v":49,"vw":287.48},{"c":288.96,"h":289.993,"l":288.695,"n":154,"o":289.75,"t":"2026-10-21T13:30:00Z","v":11874,"vw":289.433902},{"c":289.53,"h":289.6726,"l":288.99,"n":147,"o":288.995,"t":"2026-10-21T13:45:00Z","v":7907,"vw":289.264744},{"c":288.22,"h":289.62,"l":288.13,"n":216,"o":289.38,"t":"2026-10-21T14:00:00Z","v":18521,"vw":288.458386},{"c":288.7473,"h":288.82,"l":288.14,"n":149,"o":288.36,"t":"2026-10-21T14:15:00Z","v":7564,"vw":288.518984},{"c":289.26,"h":289.26,"l":288.57,"n":166,"o":288.86,"t":"2026-10-21T14:30:00Z","v":16998,"vw":288.843122},{"c":289.58,"h":289.67,"l":289.0401,"n":89,"o":289.13,"t":"2026-10-21T14:45:00Z","v":4463,"vw":289.471362},{"c":289.9561,"h":289.9561,"l":289.485,"n":62,"o":289.57,"t":"2026-10-21T15:00:00Z","v":3548,"vw":289.637682},{"c":290.035,"h":290.04,"l":289.624,"n":126,"o":289.8701,"t":"2026-10-21T15:15:00Z","v":6075,"vw":289.848982},{"c":290.3925,"h":290.5599,"l":290.12,"n":78,"o":290.12,"t":"2026-10-21T15:30:00Z","v":4402,"vw":290.430915},{"c":290.555,"h":290.63,"l":290.48,"n":47,"o":290.51,"t":"2026-10-21T15:45:00Z","v":1655,"vw":290.565608},{"c":290.3504,"h":290.5,"l":290.282,"n":68,"o":290.45,"t":"2026-10-21T16:00:00Z","v":2869,"vw":290.383599},{"c":290.135,"h":290.4085,"l":290.03,"n":51,"o":290.39,"t":"2026-10-21T16:15:00Z","v":1838,"vw":290.255026},{"c":290.76,"h":291.14,"l":290.07,"n":350,"o":290.1001,"t":"2026-10-21T16:30:00Z","v":65106,"vw":290.419934},{"c":290.89,"h":290.96,"l":290.54,"n":95,"o":290.78,"t":"2026-10-21T16:45:00Z","v":4207,"vw":290.774485},{"c":291.14,"h":291.2368,"l":290.83,"n":122,"o":290.83,"t":"2026-10-21T17:00:00Z","v":8539,"vw":291.057777},{"c":291.2,"h":291.3991,"l":291.15,"n":96,"o":291.24,"t":"2026-10-21T17:15:00Z","v":4521,"vw":291.287306},{"c":291.12,"h":291.19,"l":290.92,"n":72,"o":291.005,"t":"2026-10-21T17:30:00Z","v":3144,"vw":291.029276},{"c":291.06,"h":291.16,"l":291.045,"n":160,"o":291.12,"t":"2026-10-21T17:45:00Z","v":2361,"vw":291.107555},{"c":291.01,"h":291.045,"l":290.91,"n":62,"o":291.02,"t":"2026-10-21T18:00:00Z","v":16182,"vw":290.962245},{"c":291.168,"h":291.28,"l":291.15,"n":89,"o":291.26,"t":"2026-10-21T18:15:00Z","v":5601,"vw":291.232299},{"c":291.085,"h":291.22,"l":291.08,"n":51,"o":291.22,"t":"2026-10-21T18:30:00Z","v":5324,"vw":291.158492},{"c":289.96,"h":291.12,"l":289.96,"n":170,"o":291.12,"t":"2026-10-21T18:45:00Z","v":13105,"vw":290.852806},{"c":289.93,"h":289.97,"l":289.3,"n":233,"o":289.86,"t":"2026-10-21T19:00:00Z","v":7314,"vw":289.760868},{"c":290.48,"h":290.585,"l":289.94,"n":347,"o":289.96,"t":"2026-10-21T19:15:00Z","v":21303,"vw":290.189874},{"c":290.51,"h":290.67,"l":290.3711,"n":209,"o":290.61,"t":"2026-10-21T19:30:00Z","v":8958,"vw":290.509651},{"c":290.505,"h":290.79,"l":290.45,"n":346,"o":290.62,"t":"2026-10-21T19:45:00Z","v":13661,"vw":290.649161},{"c":290.6,"h":290.6,"l":290.6,"n":7,"o":290.6,"t":"2026-10-21T20:00:00Z","v":800,"vw":290.6},{"c":289.39,"h":289.39,"l":289.39,"n":1,"o":289.39,"t":"2026-10-21T20:45:00Z","v":60,"vw":289.39},{"c":289.4623,"h":289.4623,"l":289.4623,"n":1,"o":289.4623,"t":"2026-10-21T21:00:00Z","v":52,"vw":289.4623},{"c":290,"h":290,"l":290,"n":1,"o":290,"t":"2026-10-21T22:00:00Z","v":50,"vw":290},{"c":289,"h":289,"l":289,"n":2,"o":289,"t":"2026-10-21T23:00:00Z","v":60,"vw":289},{"c":289.11,"h":289.5,"l":285.82,"n":8,"o":285.82,"t":"2026-10-22T09:30:00Z","v":1502,"vw":286.89298},{"c":285.5,"h":285.5,"l":285.5,"n":6,"o":285.5,"t":"2026-10-22T11:15:00Z","v":105,"vw":285.5},{"c":285.89,"h":285.89,"l":285.89,"n":2,"o":285.89,"t":"2026-10-22T13:15:00Z","v":429,"vw":285.89},{"c":285.95,"h":286.4,"l":285.41,"n":153,"o":285.81,"t":"2026-10-22T13:30:00Z","v":10614,"vw":285.964946},{"c":286.21,"h":286.21,"l":285.2,"n":103,"o":285.84,"t":"2026-10-22T13:45:00Z","v":4370,"vw":285.692605},{"c":285.39,"h":286.6,"l":285.39,"n":436,"o":286.09,"t":"2026-10-22T14:00:00Z","v":7147,"vw":286.038609},{"c":284.43,"h":285.33,"l":284.38,"n":190,"o":285.16,"t":"2026-10-22T14:15:00Z","v":11225,"vw":284.950417},{"c":283.8066,"h":284.07,"l":283.63,"n":153,"o":284,"t":"2026-10-22T14:30:00Z","v":7309,"vw":283.846008},{"c":283.5801,"h":283.5801,"l":283.09,"n":61,"o":283.46,"t":"2026-10-22T14:45:00Z","v":3612,"vw":283.357972},{"c":283.12,"h":283.81,"l":283,"n":167,"o":283.735,"t":"2026-10-22T15:00:00Z","v":14445,"vw":283.175307},{"c":283.545,"h":284.31,"l":283.11,"n":97,"o":283.13,"t":"2026-10-22T15:15:00Z","v":5733,"vw":283.480933},{"c":283.27,"h":283.585,"l":283.01,"n":196,"o":283.555,"t":"2026-10-22T15:30:00Z","v":8834,"vw":283.274631},{"c":283.87,"h":283.93,"l":283.235,"n":92,"o":283.305,"t":"2026-10-22T15:45:00Z","v":2717,"vw":283.579301},{"c":284.07,"h":284.22,"l":283.6683,"n":104,"o":283.98,"t":"2026-10-22T16:00:00Z","v":6447,"vw":283.85264},{"c":283.986,"h":284.39,"l":283.97,"n":113,"o":284.0492,"t":"2026-10-22T16:15:00Z","v":9204,"vw":284.191612},{"c":282.9,"h":283.8,"l":282.9,"n":99,"o":283.79,"t":"2026-10-22T16:30:00Z","v":3429,"vw":283.539985},{"c":283.1199,"h":283.1199,"l":282.37,"n":125,"o":282.98,"t":"2026-10-22T16:45:00Z","v":13564,"vw":282.611529},{"c":282.73,"h":283.15,"l":282.55,"n":135,"o":283.1,"t":"2026-10-22T17:00:00Z","v":8169,"vw":283.025607},{"c":283.09,"h":283.21,"l":282.69,"n":374,"o":282.9,"t":"2026-10-22T17:15:00Z","v":29655,"vw":283.055155},{"c":283.16,"h":283.17,"l":283,"n":70,"o":283,"t":"2026-10-22T17:30:00Z","v":1630,"vw":283.082626},{"c":282.56,"h":283.12,"l":282.53,"n":62,"o":283.12,"t":"2026-10-22T17:45:00Z","v":2384,"vw":282.785326},{"c":282.45,"h":282.61,"l":282.01,"n":119,"o":282.61,"t":"2026-10-22T18:00:00Z","v":4493,"vw":282.257326},{"c":282.25,"h":282.985,"l":282.25,"n":119,"o":282.4,"t":"2026-10-22T18:15:00Z","v":13809,"vw":282.706062},{"c":282.2,"h":282.2,"l":281.91,"n":114,"o":282.01,"t":"2026-10-22T18:30:00Z","v":3163,"vw":282.055778},{"c":281.714,"h":282.19,"l":281.714,"n":118,"o":282.19,"t":"2026-10-22T18:45:00Z","v":2760,"vw":281.948694},{"c":282.03,"h":282.17,"l":281.48,"n":166,"o":281.48,"t":"2026-10-22T19:00:00Z","v":5881,"vw":281.868543},{"c":282.425,"h":282.44,"l":281.9005,"n":224,"o":281.9193,"t":"2026-10-22T19:15:00Z","v":20006,"vw":282.196037},{"c":281.56,"h":282.39,"l":281.4401,"n":272,"o":282.39,"t":"2026-10-22T19:30:00Z","v":13768,"vw":281.928968},{"c":282.4,"h":282.52,"l":281.3,"n":780,"o":281.51,"t":"2026-10-22T19:45:00Z","v":40013,"vw":282.189661},{"c":282.51,"h":282.51,"l":282.37,"n":13,"o":282.37,"t":"2026-10-22T20:00:00Z","v":25230,"vw":282.37035}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7126479391430409,"strike":304.3405480090206,"iv":0.19258794616703082,"gamma":0.01140104799398003,"theta":-0.049413786312167675,"vega":0.13898423883969108,"rho":0.019497344107042514,"breakevenPct":8.033146562369813},{"delta":0.15,"premium":1.1508288770053476,"strike":299.8770053475936,"iv":0.19008449197860963,"gamma":0.015410695187165774,"theta":-0.06516417112299465,"vega":0.18528417112299464,"rho":0.02986342091597321,"breakevenPct":6.607583746360778},{"delta":0.2,"premium":1.7123262032085562,"strike":297.2032085561497,"iv":0.1940951871657754,"gamma":0.01781711229946524,"theta":-0.07960267379679145,"vega":0.21972267379679145,"rho":0.040172558156629914,"breakevenPct":5.859522881098662},{"delta":0.25,"premium":2.2974452554744524,"strike":294.5985401459854,"iv":0.19784160583941604,"gamma":0.020056934306569345,"theta":-0.09326642335766423,"vega":0.2518737226277372,"rho":0.0504989980389425,"breakevenPct":5.144309027679945},{"delta":0.3,"premium":2.9931569343065694,"strike":292.3175182481752,"iv":0.20035072992700728,"gamma":0.021516788321167882,"theta":-0.1033029197080292,"vega":0.2733153284671533,"rho":0.06090644574355306,"breakevenPct":4.582878911528048},{"delta":0.35,"premium":3.688868613138686,"strike":290.036496350365,"iv":0.20285985401459852,"gamma":0.022976642335766424,"theta":-0.11333941605839416,"vega":0.2947569343065693,"rho":0.07131389344816362,"breakevenPct":4.02144879537615},{"delta":0.4,"premium":4.65474814203138,"strike":287.96862097440135,"iv":0.20830346820809248,"gamma":0.023040627580511973,"theta":-0.12093484723369118,"vega":0.30387555739058625,"rho":0.08175790834788611,"breakevenPct":3.6311821781466493},{"delta":0.45,"premium":5.625020644095789,"strike":285.90421139554087,"iv":0.21379479768786128,"gamma":0.023081915772089182,"theta":-0.1284905862923204,"vega":0.3127938067712634,"rho":0.09220251783614701,"breakevenPct":3.2436987072410903},{"delta":0.5,"premium":6.839755213055303,"strike":283.72620126926563,"iv":0.2209894832275612,"gamma":0.02253952855847688,"theta":-0.13455140525838621,"vega":0.31519691749773343,"rho":0.10257440376925721,"breakevenPct":2.902559224535518},{"delta":0.55,"premium":8.245013599274705,"strike":281.4596554850408,"iv":0.2295116953762466,"gamma":0.02154224841341795,"theta":-0.13944714415231188,"vega":0.31252239347234817,"rho":0.11288961191383362,"breakevenPct":2.59753836608545},{"delta":0.6,"premium":9.775052410901464,"strike":279.0670859538784,"iv":0.23707106918238993,"gamma":0.020414884696016773,"theta":-0.1421895178197065,"vega":0.30607945492662475,"rho":0.12313068979773927,"breakevenPct":2.2920771911958964},{"delta":0.65,"premium":11.530817610062893,"strike":276.44654088050316,"iv":0.242888679245283,"gamma":0.019052201257861636,"theta":-0.1410364779874214,"vega":0.2928194968553459,"rho":0.13323766687301583,"breakevenPct":1.9858194888146852},{"delta":0.7,"premium":13.660159362549798,"strike":273.51261620185926,"iv":0.251097609561753,"gamma":0.01734807436918991,"theta":-0.13879362549800797,"vega":0.27532629482071713,"rho":0.14312231930069266,"breakevenPct":1.7008802508797038},{"delta":0.75,"premium":16.249800796812746,"strike":270.1925630810093,"iv":0.2622529880478088,"gamma":0.01522324037184595,"theta":-0.13520796812749006,"vega":0.2526171314741036,"rho":0.15273303600186267,"breakevenPct":1.4422084066373975},{"delta":0.8,"premium":19.657750000000004,"strike":266.075,"iv":0.274832,"gamma":0.012744999999999996,"theta":-0.12714999999999999,"vega":0.22194099999999997,"rho":0.1617640641753959,"breakevenPct":1.1909020080036825},{"delta":0.85,"premium":24.177555555555553,"strike":260.8777777777778,"iv":0.292198,"gamma":0.010038888888888889,"theta":-0.11626088888888889,"vega":0.18504444444444446,"rho":0.16995318823946634,"breakevenPct":0.9509980994203782},{"delta":0.9,"premium":28.350384615384613,"strike":255.95192307692307,"iv":0.2883992307692308,"gamma":0.007575961538461539,"theta":-0.09343096153846153,"vega":0.13882403846153846,"rho":0.1783562053232113,"breakevenPct":0.6843176301688094}],"put":[{"delta":0.1,"premium":1.2458213256484152,"strike":253.45821325648416,"iv":0.31725590778097984,"gamma":0.006914121037463977,"theta":-0.07288789625360231,"vega":0.13907579250720462,"rho":-0.024875200942551388,"breakevenPct":10.680174263967233},{"delta":0.15,"premium":1.8538409703504044,"strike":261.0512129380054,"iv":0.2897234501347709,"gamma":0.01016765498652291,"theta":-0.08754097035040431,"vega":0.1852390835579515,"rho":-0.037259453322679784,"breakevenPct":8.206476620159718},{"delta":0.2,"premium":2.4429245283018868,"strike":266.62735849056605,"iv":0.2647872641509434,"gamma":0.013276415094339623,"theta":-0.09463820754716981,"vega":0.2215792452830189,"rho":-0.04958763109017844,"breakevenPct":6.440332201627595},{"delta":0.25,"premium":3.1514285714285712,"strike":270.461038961039,"iv":0.25586155844155845,"gamma":0.015604285714285713,"theta":-0.10332558441558441,"vega":0.2523733766233766,"rho":-0.06187597947377851,"breakevenPct":5.333565750748884},{"delta":0.3,"premium":3.8657142857142857,"strike":273.7077922077922,"iv":0.24573168831168832,"gamma":0.017747142857142854,"theta":-0.10702688311688312,"vega":0.27542532467532466,"rho":-0.07410775394895495,"breakevenPct":4.4367043517094835},{"delta":0.35,"premium":4.714756592292089,"strike":276.526369168357,"iv":0.24053995943204867,"gamma":0.019210547667342797,"theta":-0.11024006085192697,"vega":0.29262870182555784,"rho":-0.0863172352483679,"breakevenPct":3.739202969130956},{"delta":0.4,"premium":5.65289046653144,"strike":279.0618661257607,"iv":0.23861298174442191,"gamma":0.02022474645030426,"theta":-0.11313052738336714,"vega":0.30596541582150105,"rho":-0.09851197787011659,"breakevenPct":3.173504388132872},{"delta":0.45,"premium":6.582793709528215,"strike":281.4569842738205,"iv":0.233499907493062,"gamma":0.021124514338575394,"theta":-0.1114900092506938,"vega":0.31261924144310826,"rho":-0.11066898679229678,"breakevenPct":2.6546054593999653},{"delta":0.5,"premium":7.507863089731731,"strike":283.7696577243293,"iv":0.22651563367252542,"gamma":0.021957076780758557,"theta":-0.10718843663274745,"vega":0.3153481961147086,"rho":-0.12280383465282563,"breakevenPct":2.1631920407275587},{"delta":0.55,"premium":8.57982300884956,"strike":286.0353982300885,"iv":0.22128831858407078,"gamma":0.02227575221238938,"theta":-0.10183522123893804,"vega":0.3128861946902655,"rho":-0.13495443707496255,"breakevenPct":1.740420292085231},{"delta":0.6,"premium":9.818761061946905,"strike":288.24778761061947,"iv":0.21805823008849556,"gamma":0.022010265486725664,"theta":-0.09528654867256636,"vega":0.30452336283185844,"rho":-0.14712294852867103,"breakevenPct":1.3956771085198303},{"delta":0.65,"premium":11.136761904761908,"strike":290.4952380952381,"iv":0.21493542857142856,"gamma":0.02154247619047619,"theta":-0.08795066666666665,"vega":0.29373009523809523,"rho":-0.1593171404703468,"breakevenPct":1.0665169138094777},{"delta":0.7,"premium":12.755809523809521,"strike":292.87619047619046,"iv":0.21222114285714286,"gamma":0.020304380952380952,"theta":-0.07761733333333334,"vega":0.27368247619047625,"rho":-0.17160911580851335,"breakevenPct":0.7966919458933495},{"delta":0.75,"premium":14.502837837837836,"strike":295.36486486486484,"iv":0.2103035135135135,"gamma":0.018915405405405407,"theta":-0.06717405405405406,"vega":0.2524505405405406,"rho":-0.18397174050902798,"breakevenPct":0.5340414962541944},{"delta":0.8,"premium":17.306891891891894,"strike":298.7432432432432,"iv":0.21496567567567568,"gamma":0.016280270270270267,"theta":-0.05582270270270269,"vega":0.221437027027027,"rho":-0.1969178766096767,"breakevenPct":0.3306472531248599},{"delta":0.85,"premium":21.429094827586205,"strike":303.3836206896552,"iv":0.2264448275862069,"gamma":0.01293146551724138,"theta":-0.043817672413793106,"vega":0.18479353448275865,"rho":-0.21079453049439775,"breakevenPct":0.14713820091760144},{"delta":0.9,"premium":31.270689655172426,"strike":313.62068965517244,"iv":0.27333448275862077,"gamma":0.008113793103448272,"theta":-0.0350448275862069,"vega":0.13965517241379308,"rho":-0.22895017101332737,"breakevenPct":0.007082905407791837}]},"raw":{"call":[{"delta":0.1,"premium":0.7126479391430409,"strike":304.3405480090206,"iv":0.19258794616703082,"gamma":0.01140104799398003,"theta":-0.049413786312167675,"vega":0.13898423883969108,"rho":0.019497344107042514,"breakevenPct":8.033146562369813},{"delta":0.15,"premium":1.1508288770053476,"strike":299.8770053475936,"iv":0.19008449197860963,"gamma":0.015410695187165774,"theta":-0.06516417112299465,"vega":0.18528417112299464,"rho":0.02986342091597321,"breakevenPct":6.607583746360778},{"delta":0.2,"premium":1.7123262032085562,"strike":297.2032085561497,"iv":0.1940951871657754,"gamma":0.01781711229946524,"theta":-0.07960267379679145,"vega":0.21972267379679145,"rho":0.040172558156629914,"breakevenPct":5.859522881098662},{"delta":0.25,"premium":2.2974452554744524,"strike":294.5985401459854,"iv":0.19784160583941604,"gamma":0.020056934306569345,"theta":-0.09326642335766423,"vega":0.2518737226277372,"rho":0.0504989980389425,"breakevenPct":5.144309027679945},{"delta":0.3,"premium":2.9931569343065694,"strike":292.3175182481752,"iv":0.20035072992700728,"gamma":0.021516788321167882,"theta":-0.1033029197080292,"vega":0.2733153284671533,"rho":0.06090644574355306,"breakevenPct":4.582878911528048},{"delta":0.35,"premium":3.688868613138686,"strike":290.036496350365,"iv":0.20285985401459852,"gamma":0.022976642335766424,"theta":-0.11333941605839416,"vega":0.2947569343065693,"rho":0.07131389344816362,"breakevenPct":4.02144879537615},{"delta":0.4,"premium":4.65474814203138,"strike":287.96862097440135,"iv":0.20830346820809248,"gamma":0.023040627580511973,"theta":-0.12093484723369118,"vega":0.30387555739058625,"rho":0.08175790834788611,"breakevenPct":3.6311821781466493},{"delta":0.45,"premium":5.625020644095789,"strike":285.90421139554087,"iv":0.21379479768786128,"gamma":0.023081915772089182,"theta":-0.1284905862923204,"vega":0.3127938067712634,"rho":0.09220251783614701,"breakevenPct":3.2436987072410903},{"delta":0.5,"premium":6.839755213055303,"strike":283.72620126926563,"iv":0.2209894832275612,"gamma":0.02253952855847688,"theta":-0.13455140525838621,"vega":0.31519691749773343,"rho":0.10257440376925721,"breakevenPct":2.902559224535518},{"delta":0.55,"premium":8.245013599274705,"strike":281.4596554850408,"iv":0.2295116953762466,"gamma":0.02154224841341795,"theta":-0.13944714415231188,"vega":0.31252239347234817,"rho":0.11288961191383362,"breakevenPct":2.59753836608545},{"delta":0.6,"premium":9.775052410901464,"strike":279.0670859538784,"iv":0.23707106918238993,"gamma":0.020414884696016773,"theta":-0.1421895178197065,"vega":0.30607945492662475,"rho":0.12313068979773927,"breakevenPct":2.2920771911958964},{"delta":0.65,"premium":11.530817610062893,"strike":276.44654088050316,"iv":0.242888679245283,"gamma":0.019052201257861636,"theta":-0.1410364779874214,"vega":0.2928194968553459,"rho":0.13323766687301583,"breakevenPct":1.9858194888146852},{"delta":0.7,"premium":13.660159362549798,"strike":273.51261620185926,"iv":0.251097609561753,"gamma":0.01734807436918991,"theta":-0.13879362549800797,"vega":0.27532629482071713,"rho":0.14312231930069266,"breakevenPct":1.7008802508797038},{"delta":0.75,"premium":16.249800796812746,"strike":270.1925630810093,"iv":0.2622529880478088,"gamma":0.01522324037184595,"theta":-0.13520796812749006,"vega":0.2526171314741036,"rho":0.15273303600186267,"breakevenPct":1.4422084066373975},{"delta":0.8,"premium":19.657750000000004,"strike":266.075,"iv":0.274832,"gamma":0.012744999999999996,"theta":-0.12714999999999999,"vega":0.22194099999999997,"rho":0.1617640641753959,"breakevenPct":1.1909020080036825},{"delta":0.85,"premium":24.177555555555553,"strike":260.8777777777778,"iv":0.292198,"gamma":0.010038888888888889,"theta":-0.11626088888888889,"vega":0.18504444444444446,"rho":0.16995318823946634,"breakevenPct":0.9509980994203782},{"delta":0.9,"premium":28.350384615384613,"strike":255.95192307692307,"iv":0.2883992307692308,"gamma":0.007575961538461539,"theta":-0.09343096153846153,"vega":0.13882403846153846,"rho":0.1783562053232113,"breakevenPct":0.6843176301688094}],"put":[{"delta":0.1,"premium":1.2458213256484152,"strike":253.45821325648416,"iv":0.31725590778097984,"gamma":0.006914121037463977,"theta":-0.07288789625360231,"vega":0.13907579250720462,"rho":-0.024875200942551388,"breakevenPct":10.680174263967233},{"delta":0.15,"premium":1.8538409703504044,"strike":261.0512129380054,"iv":0.2897234501347709,"gamma":0.01016765498652291,"theta":-0.08754097035040431,"vega":0.1852390835579515,"rho":-0.037259453322679784,"breakevenPct":8.206476620159718},{"delta":0.2,"premium":2.4429245283018868,"strike":266.62735849056605,"iv":0.2647872641509434,"gamma":0.013276415094339623,"theta":-0.09463820754716981,"vega":0.2215792452830189,"rho":-0.04958763109017844,"breakevenPct":6.440332201627595},{"delta":0.25,"premium":3.1514285714285712,"strike":270.461038961039,"iv":0.25586155844155845,"gamma":0.015604285714285713,"theta":-0.10332558441558441,"vega":0.2523733766233766,"rho":-0.06187597947377851,"breakevenPct":5.333565750748884},{"delta":0.3,"premium":3.8657142857142857,"strike":273.7077922077922,"iv":0.24573168831168832,"gamma":0.017747142857142854,"theta":-0.10702688311688312,"vega":0.27542532467532466,"rho":-0.07410775394895495,"breakevenPct":4.4367043517094835},{"delta":0.35,"premium":4.714756592292089,"strike":276.526369168357,"iv":0.24053995943204867,"gamma":0.019210547667342797,"theta":-0.11024006085192697,"vega":0.29262870182555784,"rho":-0.0863172352483679,"breakevenPct":3.739202969130956},{"delta":0.4,"premium":5.65289046653144,"strike":279.0618661257607,"iv":0.23861298174442191,"gamma":0.02022474645030426,"theta":-0.11313052738336714,"vega":0.30596541582150105,"rho":-0.09851197787011659,"breakevenPct":3.173504388132872},{"delta":0.45,"premium":6.582793709528215,"strike":281.4569842738205,"iv":0.233499907493062,"gamma":0.021124514338575394,"theta":-0.1114900092506938,"vega":0.31261924144310826,"rho":-0.11066898679229678,"breakevenPct":2.6546054593999653},{"delta":0.5,"premium":7.507863089731731,"strike":283.7696577243293,"iv":0.22651563367252542,"gamma":0.021957076780758557,"theta":-0.10718843663274745,"vega":0.3153481961147086,"rho":-0.12280383465282563,"breakevenPct":2.1631920407275587},{"delta":0.55,"premium":8.57982300884956,"strike":286.0353982300885,"iv":0.22128831858407078,"gamma":0.02227575221238938,"theta":-0.10183522123893804,"vega":0.3128861946902655,"rho":-0.13495443707496255,"breakevenPct":1.740420292085231},{"delta":0.6,"premium":9.818761061946905,"strike":288.24778761061947,"iv":0.21805823008849556,"gamma":0.022010265486725664,"theta":-0.09528654867256636,"vega":0.30452336283185844,"rho":-0.14712294852867103,"breakevenPct":1.3956771085198303},{"delta":0.65,"premium":11.136761904761908,"strike":290.4952380952381,"iv":0.21493542857142856,"gamma":0.02154247619047619,"theta":-0.08795066666666665,"vega":0.29373009523809523,"rho":-0.1593171404703468,"breakevenPct":1.0665169138094777},{"delta":0.7,"premium":12.755809523809521,"strike":292.87619047619046,"iv":0.21222114285714286,"gamma":0.020304380952380952,"theta":-0.07761733333333334,"vega":0.27368247619047625,"rho":-0.17160911580851335,"breakevenPct":0.7966919458933495},{"delta":0.75,"premium":14.502837837837836,"strike":295.36486486486484,"iv":0.2103035135135135,"gamma":0.018915405405405407,"theta":-0.06717405405405406,"vega":0.2524505405405406,"rho":-0.18397174050902798,"breakevenPct":0.5340414962541944},{"delta":0.8,"premium":17.306891891891894,"strike":298.7432432432432,"iv":0.21496567567567568,"gamma":0.016280270270270267,"theta":-0.05582270270270269,"vega":0.221437027027027,"rho":-0.1969178766096767,"breakevenPct":0.3306472531248599},{"delta":0.85,"premium":21.429094827586205,"strike":303.3836206896552,"iv":0.2264448275862069,"gamma":0.01293146551724138,"theta":-0.043817672413793106,"vega":0.18479353448275865,"rho":-0.21079453049439775,"breakevenPct":0.14713820091760144},{"delta":0.9,"premium":31.270689655172426,"strike":313.62068965517244,"iv":0.27333448275862077,"gamma":0.008113793103448272,"theta":-0.0350448275862069,"vega":0.13965517241379308,"rho":-0.22895017101332737,"breakevenPct":0.007082905407791837}]}},"errors":["fundamentals:provider_http_429"],"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"}}