{"symbol":"LAD","url":"https://intraalpha.com/companies/LAD","capturedAt":"2026-10-22T22:07:26.516Z","state":"ready","quote":{"symbol":"LAD","last_price":291.07,"prev_close":269.13,"regular_close":291.07,"change":21.94,"change_pct":8.1522,"regular_change":21.94,"regular_change_pct":8.1522,"extended_change":0,"extended_change_pct":0,"bid":270,"ask":295,"bid_size":40,"ask_size":40,"volume":879842,"vwap":287.589287,"open":265.44,"high":291.53,"low":262.58,"close":291.07,"trade_count":31523,"last_trade_at":"2026-10-22T20:35:01.193598304Z","last_quote_at":"2026-10-22T22:00:00.076683441Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:07:25.313569182-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"LAD","fetched_at":"2026-10-22T22:07:25.983665+00:00","name":"Lithia Motors Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO & TRUCK DEALERSHIPS","country":"USA","description":"Lithia Motors, Inc. is an automobile retailer in the United States. The company is headquartered in Medford, Oregon.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":5916316000,"ebitda":1922600000,"pe_ratio":7.81,"peg_ratio":0.596,"book_value":280.99,"dividend_per_share":0,"dividend_yield":0,"eps":34.47,"revenue_ttm":37936398000,"gross_profit_ttm":5856500000,"profit_margin":0.0188,"operating_margin_ttm":0.0461,"return_on_assets_ttm":0.0392,"return_on_equity_ttm":0.107,"quarterly_earnings_growth":0.169,"quarterly_revenue_growth":0.022,"analyst_target_price":409.07,"analyst_number":2,"beta":1.264,"fifty_two_week_high":438.67,"fifty_two_week_low":238.86,"fifty_day_ma":333.46,"two_hundred_day_ma":308.8,"shares_outstanding":21983100,"forward_pe":7.92,"price_to_sales":0.156,"price_to_book":1.105,"ev_to_revenue":0.613,"ev_to_ebitda":10.54},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:07:25.983665+00:00"},"optionObservedAt":"2026-10-22T19:57:06.896Z","bars":[{"c":282.7,"h":283,"l":281.86,"n":49,"o":281.86,"t":"2026-10-15T08:20:00Z","v":761,"vw":282.168494},{"c":282.9,"h":282.9,"l":281.54,"n":142,"o":282.02,"t":"2026-10-15T08:55:00Z","v":1274,"vw":282.168932},{"c":283.15,"h":284,"l":282.2,"n":105,"o":283.99,"t":"2026-10-15T09:00:00Z","v":1111,"vw":283.226216},{"c":295.6,"h":299.82,"l":291.96,"n":23,"o":291.96,"t":"2026-10-15T13:30:00Z","v":4928,"vw":292.138343},{"c":294.595,"h":297.595,"l":292.77,"n":111,"o":297.595,"t":"2026-10-15T13:35:00Z","v":2345,"vw":294.956388},{"c":299.95,"h":300.74,"l":294.535,"n":308,"o":294.535,"t":"2026-10-15T13:40:00Z","v":11700,"vw":296.366441},{"c":298.84,"h":302.23,"l":297.11,"n":282,"o":300.325,"t":"2026-10-15T13:45:00Z","v":8708,"vw":299.489992},{"c":300.95,"h":302.23,"l":299.48,"n":225,"o":300.48,"t":"2026-10-15T13:50:00Z","v":5941,"vw":301.130234},{"c":300.51,"h":303,"l":300.51,"n":272,"o":300.93,"t":"2026-10-15T13:55:00Z","v":5278,"vw":301.773896},{"c":299,"h":300.99,"l":299,"n":281,"o":299.955,"t":"2026-10-15T14:00:00Z","v":6032,"vw":300.06271},{"c":300.7199,"h":301.235,"l":299.875,"n":256,"o":299.965,"t":"2026-10-15T14:05:00Z","v":6925,"vw":300.428969},{"c":302,"h":302.07,"l":300.72,"n":264,"o":300.72,"t":"2026-10-15T14:10:00Z","v":7203,"vw":301.728463},{"c":301.7825,"h":303.275,"l":301.505,"n":310,"o":302,"t":"2026-10-15T14:15:00Z","v":6958,"vw":302.502186},{"c":301.73,"h":302.34,"l":301.03,"n":212,"o":302.15,"t":"2026-10-15T14:20:00Z","v":4003,"vw":301.639548},{"c":302.0975,"h":302.0975,"l":300.86,"n":169,"o":301.86,"t":"2026-10-15T14:25:00Z","v":5141,"vw":301.586466},{"c":303.01,"h":303.02,"l":301.5,"n":227,"o":301.84,"t":"2026-10-15T14:30:00Z","v":2834,"vw":302.752544},{"c":301.535,"h":303.01,"l":301.535,"n":205,"o":302.52,"t":"2026-10-15T14:35:00Z","v":2431,"vw":302.282718},{"c":300.925,"h":301.645,"l":300.925,"n":175,"o":301.6325,"t":"2026-10-15T14:40:00Z","v":1544,"vw":301.287665},{"c":300.6,"h":301.29,"l":300.2,"n":188,"o":301.29,"t":"2026-10-15T14:45:00Z","v":2538,"vw":300.75059},{"c":301.01,"h":301.545,"l":300.79,"n":202,"o":300.8,"t":"2026-10-15T14:50:00Z","v":1954,"vw":301.208702},{"c":301.695,"h":301.695,"l":301.11,"n":193,"o":301.11,"t":"2026-10-15T14:55:00Z","v":1617,"vw":301.349583},{"c":302.24,"h":302.55,"l":301.96,"n":276,"o":301.96,"t":"2026-10-15T15:00:00Z","v":4534,"vw":302.191486},{"c":301.765,"h":302.81,"l":301.4603,"n":196,"o":302.81,"t":"2026-10-15T15:05:00Z","v":4273,"vw":302.122695},{"c":301.04,"h":301.61,"l":301.04,"n":113,"o":301.61,"t":"2026-10-15T15:10:00Z","v":1174,"vw":301.333559},{"c":302.34,"h":302.81,"l":300.865,"n":330,"o":300.96,"t":"2026-10-15T15:15:00Z","v":5145,"vw":302.070484},{"c":301.505,"h":302.385,"l":301.505,"n":154,"o":302.16,"t":"2026-10-15T15:20:00Z","v":2564,"vw":302.072718},{"c":299.64,"h":301.2,"l":298.91,"n":242,"o":301.2,"t":"2026-10-15T15:25:00Z","v":6475,"vw":300.529109},{"c":298.83,"h":299.76,"l":298.581647,"n":189,"o":299.76,"t":"2026-10-15T15:30:00Z","v":2564,"vw":299.276047},{"c":298.27,"h":298.28,"l":298.26,"n":56,"o":298.26,"t":"2026-10-15T15:35:00Z","v":653,"vw":298.271394},{"c":298.74,"h":298.76,"l":298.31,"n":209,"o":298.58,"t":"2026-10-15T15:40:00Z","v":3506,"vw":298.630186},{"c":299.2425,"h":299.2425,"l":298.508649,"n":128,"o":298.508649,"t":"2026-10-15T15:45:00Z","v":1882,"vw":299.030955},{"c":299.16,"h":299.165,"l":299.16,"n":40,"o":299.165,"t":"2026-10-15T15:50:00Z","v":407,"vw":299.163974},{"c":298.69,"h":299.405,"l":298.68,"n":144,"o":299.1,"t":"2026-10-15T15:55:00Z","v":2280,"vw":298.883857},{"c":298.04,"h":298.49,"l":298.04,"n":64,"o":298.49,"t":"2026-10-15T16:00:00Z","v":1024,"vw":298.32002},{"c":297.825,"h":297.86,"l":297.58,"n":55,"o":297.86,"t":"2026-10-15T16:05:00Z","v":833,"vw":297.727693},{"c":296.5,"h":298.1,"l":296.48,"n":176,"o":297.815,"t":"2026-10-15T16:10:00Z","v":2111,"vw":297.211516},{"c":296.76,"h":296.86,"l":296.39,"n":244,"o":296.685,"t":"2026-10-15T16:15:00Z","v":3100,"vw":296.623366},{"c":296.75,"h":297.175,"l":296.75,"n":112,"o":297.08,"t":"2026-10-15T16:20:00Z","v":1471,"vw":297.095243},{"c":297.24,"h":297.24,"l":296.865,"n":99,"o":296.865,"t":"2026-10-15T16:25:00Z","v":1266,"vw":296.989684},{"c":296.6,"h":297.24,"l":296.35,"n":197,"o":297.24,"t":"2026-10-15T16:30:00Z","v":2758,"vw":296.806338},{"c":295.9221,"h":296.5043,"l":295.9221,"n":151,"o":296.34,"t":"2026-10-15T16:35:00Z","v":1335,"vw":296.279023},{"c":296.895,"h":296.895,"l":296.115,"n":113,"o":296.115,"t":"2026-10-15T16:40:00Z","v":1244,"vw":296.467421},{"c":296.4,"h":296.72,"l":295.92,"n":268,"o":296.72,"t":"2026-10-15T16:45:00Z","v":4562,"vw":296.366068},{"c":295.76,"h":296.45,"l":295.745,"n":193,"o":296.36,"t":"2026-10-15T16:50:00Z","v":2767,"vw":296.090046},{"c":296.99,"h":296.99,"l":295.875,"n":169,"o":296.07,"t":"2026-10-15T16:55:00Z","v":1647,"vw":296.301589},{"c":296.5,"h":296.895,"l":296.49,"n":191,"o":296.895,"t":"2026-10-15T17:00:00Z","v":2345,"vw":296.638537},{"c":295.905,"h":296.52,"l":295.905,"n":71,"o":296.52,"t":"2026-10-15T17:05:00Z","v":1386,"vw":296.412847},{"c":295.765,"h":296.235,"l":295.765,"n":113,"o":296.02,"t":"2026-10-15T17:10:00Z","v":1334,"vw":295.966816},{"c":295.83,"h":296.03,"l":295.59,"n":140,"o":295.76,"t":"2026-10-15T17:15:00Z","v":1742,"vw":295.897709},{"c":295.685,"h":296.07,"l":295.685,"n":168,"o":295.99,"t":"2026-10-15T17:20:00Z","v":1398,"vw":295.823664},{"c":295.91,"h":295.91,"l":295.675,"n":116,"o":295.675,"t":"2026-10-15T17:25:00Z","v":1058,"vw":295.817495},{"c":297.11,"h":297.54,"l":296.29,"n":332,"o":296.49,"t":"2026-10-15T17:30:00Z","v":6706,"vw":296.760769},{"c":296.6,"h":297.135,"l":296.6,"n":137,"o":297.135,"t":"2026-10-15T17:35:00Z","v":1862,"vw":296.770866},{"c":296.61,"h":296.705,"l":296.35,"n":169,"o":296.705,"t":"2026-10-15T17:40:00Z","v":2283,"vw":296.546612},{"c":296.61,"h":296.72,"l":296.44,"n":95,"o":296.61,"t":"2026-10-15T17:45:00Z","v":1059,"vw":296.613015},{"c":296.9,"h":297.08,"l":296.55,"n":209,"o":296.55,"t":"2026-10-15T17:50:00Z","v":2259,"vw":296.6787},{"c":297.115,"h":297.61,"l":297.1,"n":204,"o":297.1,"t":"2026-10-15T17:55:00Z","v":2537,"vw":297.230169},{"c":297.945,"h":298.055,"l":296.87,"n":313,"o":296.9,"t":"2026-10-15T18:00:00Z","v":4848,"vw":297.40331},{"c":296.92,"h":297.99,"l":296.92,"n":281,"o":297.945,"t":"2026-10-15T18:05:00Z","v":4848,"vw":297.70052},{"c":296.635,"h":296.825,"l":296.59,"n":152,"o":296.61,"t":"2026-10-15T18:10:00Z","v":2113,"vw":296.737128},{"c":296.425,"h":296.735,"l":296.38,"n":197,"o":296.55,"t":"2026-10-15T18:15:00Z","v":2378,"vw":296.458047},{"c":295.96,"h":296.7775,"l":295.915476,"n":263,"o":296.425,"t":"2026-10-15T18:20:00Z","v":3499,"vw":296.231903},{"c":296,"h":296,"l":295.96,"n":57,"o":295.96,"t":"2026-10-15T18:25:00Z","v":371,"vw":295.973333},{"c":296.2,"h":296.2,"l":295.43,"n":301,"o":295.61,"t":"2026-10-15T18:30:00Z","v":4564,"vw":295.714094},{"c":296.445,"h":296.445,"l":296.025,"n":97,"o":296.2,"t":"2026-10-15T18:35:00Z","v":1431,"vw":296.131964},{"c":295.9,"h":296.26,"l":295.89,"n":198,"o":296.13,"t":"2026-10-15T18:40:00Z","v":2135,"vw":296.03605},{"c":296.26,"h":296.33,"l":295.97,"n":232,"o":295.98,"t":"2026-10-15T18:45:00Z","v":3578,"vw":296.122985},{"c":296.23,"h":296.43,"l":295.9,"n":232,"o":296.26,"t":"2026-10-15T18:50:00Z","v":4716,"vw":296.184601},{"c":296.26,"h":296.45,"l":296.255,"n":197,"o":296.37,"t":"2026-10-15T18:55:00Z","v":2552,"vw":296.300483},{"c":296.64,"h":296.69,"l":296.09,"n":267,"o":296.14,"t":"2026-10-15T19:00:00Z","v":3725,"vw":296.353067},{"c":296.64,"h":296.64,"l":295.94,"n":303,"o":296.64,"t":"2026-10-15T19:05:00Z","v":5400,"vw":296.355174},{"c":295.66,"h":296.44,"l":295.66,"n":284,"o":296.44,"t":"2026-10-15T19:10:00Z","v":4018,"vw":295.984817},{"c":295.7,"h":295.83,"l":295.5,"n":278,"o":295.82,"t":"2026-10-15T19:15:00Z","v":5551,"vw":295.712642},{"c":295.6725,"h":295.92,"l":295.55,"n":237,"o":295.615,"t":"2026-10-15T19:20:00Z","v":3801,"vw":295.809525},{"c":295.175,"h":295.635,"l":295.01,"n":238,"o":295.46,"t":"2026-10-15T19:25:00Z","v":3662,"vw":295.476904},{"c":295.54,"h":295.77,"l":294.92,"n":318,"o":295.09,"t":"2026-10-15T19:30:00Z","v":5347,"vw":295.427525},{"c":295.71,"h":295.71,"l":295.46,"n":216,"o":295.575,"t":"2026-10-15T19:35:00Z","v":3816,"vw":295.573346},{"c":295.05,"h":295.815,"l":294.7653,"n":469,"o":295.815,"t":"2026-10-15T19:40:00Z","v":11108,"vw":295.251777},{"c":293.2075,"h":295.1,"l":293.155,"n":600,"o":294.98,"t":"2026-10-15T19:45:00Z","v":15471,"vw":294.649329},{"c":294.37,"h":294.48,"l":293.32,"n":561,"o":293.32,"t":"2026-10-15T19:50:00Z","v":13999,"vw":293.909596},{"c":295.42,"h":295.42,"l":294.0301,"n":1588,"o":294.3,"t":"2026-10-15T19:55:00Z","v":35386,"vw":294.840549},{"c":295.31,"h":295.31,"l":295.31,"n":34,"o":295.31,"t":"2026-10-15T20:00:00Z","v":82368,"vw":295.31},{"c":295.4,"h":295.4,"l":295.4,"n":10,"o":295.4,"t":"2026-10-15T20:25:00Z","v":608,"vw":295.4},{"c":294,"h":303,"l":294,"n":26,"o":296.5,"t":"2026-10-16T10:05:00Z","v":726,"vw":296.216577},{"c":300.1,"h":301.49,"l":294.51,"n":252,"o":296,"t":"2026-10-16T13:30:00Z","v":63242,"vw":296.119363},{"c":299.755,"h":299.95,"l":299.18,"n":39,"o":299.18,"t":"2026-10-16T13:35:00Z","v":489,"vw":299.728462},{"c":302.15,"h":302.15,"l":300.86,"n":78,"o":300.86,"t":"2026-10-16T13:40:00Z","v":997,"vw":301.436},{"c":304.25,"h":304.75,"l":301.8922,"n":243,"o":302.38,"t":"2026-10-16T13:45:00Z","v":4966,"vw":303.497043},{"c":303.06,"h":305.005,"l":299.74,"n":2017,"o":304.925,"t":"2026-10-16T13:50:00Z","v":80877,"vw":302.378944},{"c":302.97,"h":304.185,"l":302.76,"n":151,"o":303.71,"t":"2026-10-16T13:55:00Z","v":2405,"vw":303.707396},{"c":304.2899,"h":304.47,"l":302.63,"n":216,"o":302.65,"t":"2026-10-16T14:00:00Z","v":6337,"vw":303.646089},{"c":303.28,"h":304.35,"l":302.89,"n":338,"o":304.26,"t":"2026-10-16T14:05:00Z","v":7845,"vw":303.363971},{"c":303.715,"h":303.81,"l":303.12,"n":152,"o":303.46,"t":"2026-10-16T14:10:00Z","v":2593,"vw":303.445155},{"c":303.115,"h":303.94,"l":302.84,"n":224,"o":303.895,"t":"2026-10-16T14:15:00Z","v":3220,"vw":303.210745},{"c":303.085,"h":303.11,"l":303.085,"n":19,"o":303.11,"t":"2026-10-16T14:20:00Z","v":385,"vw":303.0975},{"c":303.32,"h":303.9,"l":303.18,"n":269,"o":303.56,"t":"2026-10-16T14:25:00Z","v":5793,"vw":303.548469},{"c":302.54,"h":303.5,"l":302.54,"n":382,"o":303.36,"t":"2026-10-16T14:30:00Z","v":5853,"vw":302.998055},{"c":301.76,"h":301.9,"l":301.76,"n":69,"o":301.77,"t":"2026-10-16T14:35:00Z","v":1046,"vw":301.814024},{"c":301.205,"h":301.39,"l":301.205,"n":55,"o":301.39,"t":"2026-10-16T14:40:00Z","v":697,"vw":301.337539},{"c":298,"h":301.63,"l":297.42,"n":1889,"o":301.62,"t":"2026-10-16T14:45:00Z","v":82128,"vw":298.532563},{"c":298.1,"h":298.1,"l":297.18,"n":358,"o":297.99,"t":"2026-10-16T14:50:00Z","v":7055,"vw":297.863193},{"c":298.03,"h":298.92,"l":297.52,"n":279,"o":298.6,"t":"2026-10-16T14:55:00Z","v":3876,"vw":298.246954},{"c":297.7,"h":298.16,"l":296,"n":281,"o":298.16,"t":"2026-10-16T15:00:00Z","v":16239,"vw":296.248677},{"c":297.65,"h":298.38,"l":297.12,"n":346,"o":297.495,"t":"2026-10-16T15:05:00Z","v":7140,"vw":297.58063},{"c":297.88,"h":298.445,"l":297.56,"n":205,"o":298.03,"t":"2026-10-16T15:10:00Z","v":3316,"vw":298.148066},{"c":297.7725,"h":297.79,"l":297.54,"n":75,"o":297.54,"t":"2026-10-16T15:15:00Z","v":782,"vw":297.682347},{"c":298.1999,"h":298.465,"l":298.1999,"n":94,"o":298.4,"t":"2026-10-16T15:20:00Z","v":1211,"vw":298.298941},{"c":297.63,"h":297.96,"l":297.41,"n":214,"o":297.79,"t":"2026-10-16T15:25:00Z","v":2822,"vw":297.70704},{"c":298.13,"h":298.14,"l":297.2,"n":211,"o":297.75,"t":"2026-10-16T15:30:00Z","v":3016,"vw":297.61798},{"c":297.375,"h":298.3999,"l":297.18,"n":178,"o":297.8,"t":"2026-10-16T15:35:00Z","v":1513,"vw":297.602748},{"c":296.7,"h":297.23,"l":296.53,"n":133,"o":297.23,"t":"2026-10-16T15:40:00Z","v":1609,"vw":296.859574},{"c":296.86,"h":296.97,"l":296.4575,"n":139,"o":296.4575,"t":"2026-10-16T15:45:00Z","v":2685,"vw":296.800791},{"c":296.71,"h":297.085,"l":296.71,"n":117,"o":296.96,"t":"2026-10-16T15:50:00Z","v":1283,"vw":296.901017},{"c":296.56,"h":296.95,"l":296.355,"n":106,"o":296.95,"t":"2026-10-16T15:55:00Z","v":1019,"vw":296.59363},{"c":297.2,"h":297.2,"l":296.35,"n":256,"o":296.35,"t":"2026-10-16T16:00:00Z","v":2841,"vw":296.726815},{"c":297.29,"h":297.7,"l":297.2,"n":181,"o":297.25,"t":"2026-10-16T16:05:00Z","v":2043,"vw":297.363866},{"c":297.34,"h":297.395,"l":297.33,"n":114,"o":297.395,"t":"2026-10-16T16:10:00Z","v":1915,"vw":297.341642},{"c":296.68,"h":297.195,"l":296.59,"n":286,"o":297.195,"t":"2026-10-16T16:15:00Z","v":3486,"vw":296.843441},{"c":296.61,"h":296.97,"l":296.54,"n":106,"o":296.96,"t":"2026-10-16T16:20:00Z","v":1634,"vw":296.795741},{"c":296.245,"h":296.545,"l":296.245,"n":124,"o":296.545,"t":"2026-10-16T16:25:00Z","v":1450,"vw":296.36087},{"c":295.55,"h":296.02,"l":295.4,"n":140,"o":296.02,"t":"2026-10-16T16:30:00Z","v":2022,"vw":295.73751},{"c":295.47,"h":295.84,"l":295.3,"n":120,"o":295.81,"t":"2026-10-16T16:35:00Z","v":2266,"vw":295.498513},{"c":295.395,"h":295.395,"l":295.395,"n":42,"o":295.395,"t":"2026-10-16T16:40:00Z","v":412,"vw":295.395},{"c":295.685,"h":295.69,"l":294.95,"n":265,"o":295.32,"t":"2026-10-16T16:45:00Z","v":4349,"vw":295.277112},{"c":295.375,"h":295.84,"l":295.375,"n":164,"o":295.7,"t":"2026-10-16T16:50:00Z","v":2089,"vw":295.614797},{"c":294.74,"h":295.285,"l":294.31,"n":125,"o":295.285,"t":"2026-10-16T16:55:00Z","v":1422,"vw":294.930125},{"c":293.6075,"h":294.59,"l":293.6075,"n":104,"o":294.38,"t":"2026-10-16T17:00:00Z","v":1246,"vw":294.195618},{"c":293.57,"h":293.9321,"l":293.57,"n":31,"o":293.62,"t":"2026-10-16T17:05:00Z","v":284,"vw":293.675891},{"c":294.155,"h":294.16,"l":293.85,"n":101,"o":293.88,"t":"2026-10-16T17:10:00Z","v":1518,"vw":294.045557},{"c":294.045,"h":294.305,"l":293.96,"n":171,"o":294.15,"t":"2026-10-16T17:15:00Z","v":1884,"vw":294.143007},{"c":293.995,"h":294.34,"l":293.77,"n":129,"o":293.91,"t":"2026-10-16T17:20:00Z","v":1616,"vw":294.020805},{"c":295.05,"h":295.295,"l":294.36,"n":229,"o":294.36,"t":"2026-10-16T17:25:00Z","v":5309,"vw":295.021459},{"c":294.405,"h":294.99,"l":294.405,"n":114,"o":294.99,"t":"2026-10-16T17:30:00Z","v":1478,"vw":294.677174},{"c":295.355,"h":295.355,"l":294.58,"n":76,"o":294.58,"t":"2026-10-16T17:35:00Z","v":1511,"vw":295.072652},{"c":295.925,"h":296.18,"l":294.92,"n":162,"o":295.35,"t":"2026-10-16T17:40:00Z","v":2067,"vw":295.73495},{"c":294.915,"h":295.565,"l":294.9,"n":228,"o":295.47,"t":"2026-10-16T17:45:00Z","v":4477,"vw":295.21341},{"c":293.77,"h":294.815,"l":293.45,"n":146,"o":294.815,"t":"2026-10-16T17:50:00Z","v":2247,"vw":293.938016},{"c":293.5075,"h":293.79,"l":293.08,"n":50,"o":293.79,"t":"2026-10-16T17:55:00Z","v":1325,"vw":293.261016},{"c":292.9,"h":293.445,"l":292.86,"n":206,"o":292.91,"t":"2026-10-16T18:00:00Z","v":3737,"vw":293.049339},{"c":292.89,"h":293.115,"l":292.85,"n":90,"o":292.85,"t":"2026-10-16T18:05:00Z","v":1237,"vw":292.957856},{"c":292.635,"h":293.11,"l":292.355,"n":112,"o":293.11,"t":"2026-10-16T18:10:00Z","v":860,"vw":292.747132},{"c":292.61,"h":292.715,"l":292.33,"n":116,"o":292.63,"t":"2026-10-16T18:15:00Z","v":1063,"vw":292.566998},{"c":293.07,"h":293.26,"l":292.64,"n":210,"o":292.64,"t":"2026-10-16T18:20:00Z","v":2902,"vw":292.897983},{"c":292.915,"h":293.165,"l":292.59,"n":192,"o":293.165,"t":"2026-10-16T18:25:00Z","v":3154,"vw":293.009527},{"c":293.06,"h":293.06,"l":292.78,"n":57,"o":292.78,"t":"2026-10-16T18:30:00Z","v":675,"vw":292.809474},{"c":293.595,"h":293.595,"l":292.77,"n":196,"o":293.35,"t":"2026-10-16T18:35:00Z","v":2428,"vw":293.04256},{"c":293.6,"h":293.8,"l":293.4,"n":182,"o":293.71,"t":"2026-10-16T18:40:00Z","v":2858,"vw":293.70015},{"c":292.4,"h":293.91,"l":292.4,"n":201,"o":293.91,"t":"2026-10-16T18:45:00Z","v":2788,"vw":293.428395},{"c":292.42,"h":293.135,"l":292.05,"n":127,"o":292.96,"t":"2026-10-16T18:50:00Z","v":1624,"vw":292.585917},{"c":291.85,"h":292.16,"l":291.755,"n":189,"o":291.975,"t":"2026-10-16T18:55:00Z","v":2870,"vw":292.040533},{"c":292.02,"h":292.22,"l":291.755,"n":139,"o":292.09,"t":"2026-10-16T19:00:00Z","v":2804,"vw":292.077894},{"c":292.19,"h":292.32,"l":292.14,"n":166,"o":292.15,"t":"2026-10-16T19:05:00Z","v":1601,"vw":292.223381},{"c":292.17,"h":292.635,"l":292.09,"n":234,"o":292.49,"t":"2026-10-16T19:10:00Z","v":3174,"vw":292.359658},{"c":292.9875,"h":293.33,"l":292.09,"n":273,"o":292.09,"t":"2026-10-16T19:15:00Z","v":5810,"vw":292.884835},{"c":293.065,"h":293.48,"l":292.57,"n":206,"o":292.57,"t":"2026-10-16T19:20:00Z","v":3428,"vw":293.122732},{"c":292,"h":292.7,"l":291.43,"n":361,"o":292.69,"t":"2026-10-16T19:25:00Z","v":6243,"vw":292.174885},{"c":293.45,"h":293.45,"l":292.11,"n":201,"o":292.14,"t":"2026-10-16T19:30:00Z","v":2558,"vw":292.627772},{"c":292.82,"h":293.48,"l":292.7,"n":250,"o":293.48,"t":"2026-10-16T19:35:00Z","v":3698,"vw":293.038967},{"c":292.4,"h":292.645,"l":291.715,"n":255,"o":292.63,"t":"2026-10-16T19:40:00Z","v":3601,"vw":292.30385},{"c":291.9,"h":292.65,"l":291.495,"n":461,"o":292.405,"t":"2026-10-16T19:45:00Z","v":8235,"vw":292.008197},{"c":293.82,"h":294.35,"l":291.85,"n":683,"o":291.94,"t":"2026-10-16T19:50:00Z","v":15223,"vw":293.178717},{"c":295.14,"h":295.195,"l":293.87,"n":1742,"o":293.87,"t":"2026-10-16T19:55:00Z","v":39068,"vw":294.649596},{"c":295.14,"h":295.14,"l":295.14,"n":51,"o":295.14,"t":"2026-10-16T20:00:00Z","v":74690,"vw":295.14},{"c":296.7757,"h":296.7757,"l":293.76,"n":18,"o":293.76,"t":"2026-10-19T13:30:00Z","v":1798,"vw":294.345032},{"c":294.095,"h":294.095,"l":294.095,"n":5,"o":294.095,"t":"2026-10-19T13:35:00Z","v":62,"vw":294.095},{"c":295.205,"h":295.205,"l":294.1,"n":169,"o":294.41,"t":"2026-10-19T13:40:00Z","v":3047,"vw":294.492898},{"c":294.44,"h":294.75,"l":294.32,"n":54,"o":294.75,"t":"2026-10-19T13:45:00Z","v":895,"vw":294.478419},{"c":294.17,"h":294.57,"l":294.16,"n":116,"o":294.565,"t":"2026-10-19T13:50:00Z","v":1904,"vw":294.343359},{"c":294.15,"h":294.16,"l":294.03,"n":40,"o":294.16,"t":"2026-10-19T13:55:00Z","v":716,"vw":294.102925},{"c":294.27,"h":294.905,"l":294.025,"n":121,"o":294.03,"t":"2026-10-19T14:00:00Z","v":2634,"vw":294.38529},{"c":294.19,"h":294.465,"l":293.48,"n":45,"o":294.465,"t":"2026-10-19T14:05:00Z","v":683,"vw":294.036358},{"c":294.67,"h":294.86,"l":294.185,"n":57,"o":294.185,"t":"2026-10-19T14:10:00Z","v":1171,"vw":294.325371},{"c":294.865,"h":295.53,"l":294.18,"n":148,"o":294.18,"t":"2026-10-19T14:15:00Z","v":4207,"vw":295.008612},{"c":295,"h":295.22,"l":294.45,"n":111,"o":294.96,"t":"2026-10-19T14:20:00Z","v":1454,"vw":294.99005},{"c":295.41,"h":295.43,"l":294.77,"n":286,"o":295,"t":"2026-10-19T14:25:00Z","v":5568,"vw":295.071272},{"c":295.59,"h":295.9,"l":295.295,"n":74,"o":295.53,"t":"2026-10-19T14:30:00Z","v":1062,"vw":295.467883},{"c":295.265,"h":295.59,"l":295.04,"n":186,"o":295.59,"t":"2026-10-19T14:35:00Z","v":3378,"vw":295.351249},{"c":295.67,"h":295.72,"l":295.27,"n":49,"o":295.27,"t":"2026-10-19T14:40:00Z","v":728,"vw":295.421849},{"c":295.22,"h":295.48,"l":295.22,"n":70,"o":295.48,"t":"2026-10-19T14:45:00Z","v":810,"vw":295.386515},{"c":295.63,"h":295.63,"l":295.23,"n":59,"o":295.4625,"t":"2026-10-19T14:50:00Z","v":770,"vw":295.416747},{"c":295.265,"h":295.8,"l":295.04,"n":187,"o":295.465,"t":"2026-10-19T14:55:00Z","v":4299,"vw":295.28796},{"c":295.67,"h":295.67,"l":295.3,"n":59,"o":295.5,"t":"2026-10-19T15:00:00Z","v":795,"vw":295.470047},{"c":296.2,"h":296.2,"l":295.465,"n":105,"o":295.465,"t":"2026-10-19T15:05:00Z","v":1657,"vw":295.695386},{"c":296.58,"h":296.795,"l":295.865,"n":180,"o":295.91,"t":"2026-10-19T15:10:00Z","v":3809,"vw":296.174901},{"c":296.655,"h":296.655,"l":296.44,"n":96,"o":296.64,"t":"2026-10-19T15:15:00Z","v":1447,"vw":296.581077},{"c":297.215,"h":297.29,"l":296.3,"n":260,"o":296.53,"t":"2026-10-19T15:20:00Z","v":8308,"vw":296.700967},{"c":297.07,"h":297.155,"l":296.49,"n":176,"o":297.085,"t":"2026-10-19T15:25:00Z","v":3308,"vw":296.919543},{"c":297.405,"h":297.42,"l":297.375,"n":25,"o":297.42,"t":"2026-10-19T15:30:00Z","v":299,"vw":297.401538},{"c":296.645,"h":297.35,"l":296.57,"n":100,"o":297.085,"t":"2026-10-19T15:35:00Z","v":1854,"vw":296.889949},{"c":296.755,"h":296.93,"l":296.525,"n":71,"o":296.525,"t":"2026-10-19T15:40:00Z","v":1470,"vw":296.760653},{"c":296.7175,"h":296.735,"l":296.6875,"n":34,"o":296.735,"t":"2026-10-19T15:45:00Z","v":502,"vw":296.725625},{"c":296.08,"h":296.6375,"l":295.975,"n":142,"o":296.6375,"t":"2026-10-19T15:50:00Z","v":2414,"vw":296.256609},{"c":295.965,"h":295.975,"l":295.93,"n":37,"o":295.97,"t":"2026-10-19T15:55:00Z","v":789,"vw":295.961459},{"c":295.335,"h":296.2899,"l":295.33,"n":83,"o":296.2899,"t":"2026-10-19T16:00:00Z","v":1820,"vw":295.526322},{"c":295.46,"h":295.54,"l":294.76,"n":327,"o":295.325,"t":"2026-10-19T16:05:00Z","v":8788,"vw":294.97669},{"c":295.315,"h":295.35,"l":295.315,"n":20,"o":295.35,"t":"2026-10-19T16:15:00Z","v":374,"vw":295.325},{"c":295.265,"h":295.59,"l":294.93,"n":38,"o":295.315,"t":"2026-10-19T16:20:00Z","v":1450,"vw":295.102688},{"c":294.35,"h":295.265,"l":294.35,"n":120,"o":294.93,"t":"2026-10-19T16:25:00Z","v":2326,"vw":294.889169},{"c":293.64,"h":294.265,"l":293.19,"n":68,"o":294.26,"t":"2026-10-19T16:30:00Z","v":1616,"vw":293.791077},{"c":293.515,"h":293.68,"l":293.16,"n":51,"o":293.46,"t":"2026-10-19T16:35:00Z","v":1032,"vw":293.52458},{"c":294.055,"h":294.055,"l":293.6,"n":70,"o":293.86,"t":"2026-10-19T16:40:00Z","v":681,"vw":293.821429},{"c":294.905,"h":294.905,"l":293.99,"n":161,"o":293.99,"t":"2026-10-19T16:45:00Z","v":1902,"vw":294.568093},{"c":295.01,"h":295.075,"l":294.8,"n":69,"o":294.8,"t":"2026-10-19T16:50:00Z","v":911,"vw":295.020918},{"c":294.81,"h":295.075,"l":294.81,"n":60,"o":295,"t":"2026-10-19T16:55:00Z","v":579,"vw":295.008333},{"c":294.24,"h":294.835,"l":294.21,"n":116,"o":294.835,"t":"2026-10-19T17:00:00Z","v":1855,"vw":294.616435},{"c":294.18,"h":294.46,"l":294.1,"n":123,"o":294.17,"t":"2026-10-19T17:05:00Z","v":1823,"vw":294.269817},{"c":294.59,"h":294.76,"l":294.195,"n":82,"o":294.195,"t":"2026-10-19T17:10:00Z","v":1003,"vw":294.607188},{"c":294.31,"h":294.31,"l":294.31,"n":19,"o":294.31,"t":"2026-10-19T17:15:00Z","v":90,"vw":294.31},{"c":294.895,"h":294.895,"l":294.58,"n":21,"o":294.58,"t":"2026-10-19T17:20:00Z","v":135,"vw":294.7375},{"c":294.9375,"h":295.06,"l":294.62,"n":111,"o":294.62,"t":"2026-10-19T17:25:00Z","v":1067,"vw":294.909805},{"c":294.62,"h":294.945,"l":294.32,"n":171,"o":294.945,"t":"2026-10-19T17:30:00Z","v":1330,"vw":294.672962},{"c":294.545,"h":294.66,"l":294.3,"n":134,"o":294.6,"t":"2026-10-19T17:35:00Z","v":1912,"vw":294.459547},{"c":294.845,"h":295.31,"l":294.525,"n":198,"o":294.525,"t":"2026-10-19T17:40:00Z","v":3022,"vw":294.900773},{"c":294.5775,"h":294.72,"l":294.29,"n":145,"o":294.63,"t":"2026-10-19T17:45:00Z","v":3320,"vw":294.488826},{"c":294.85,"h":295,"l":294.56,"n":49,"o":294.56,"t":"2026-10-19T17:50:00Z","v":472,"vw":294.823333},{"c":294.66,"h":294.985,"l":294.655,"n":32,"o":294.985,"t":"2026-10-19T17:55:00Z","v":1186,"vw":294.699071},{"c":294.48,"h":294.66,"l":294.28,"n":183,"o":294.66,"t":"2026-10-19T18:00:00Z","v":5056,"vw":294.552856},{"c":294.63,"h":294.63,"l":294.24,"n":70,"o":294.315,"t":"2026-10-19T18:05:00Z","v":1386,"vw":294.424231},{"c":293.77,"h":294.69,"l":293.74,"n":208,"o":294.64,"t":"2026-10-19T18:10:00Z","v":3998,"vw":294.152535},{"c":293.3575,"h":293.76,"l":293.32,"n":72,"o":293.76,"t":"2026-10-19T18:15:00Z","v":1190,"vw":293.467901},{"c":293.06,"h":293.28,"l":293.04,"n":55,"o":293.28,"t":"2026-10-19T18:20:00Z","v":539,"vw":293.191538},{"c":293.035,"h":293.05,"l":293.035,"n":41,"o":293.05,"t":"2026-10-19T18:25:00Z","v":474,"vw":293.042965},{"c":293.25,"h":293.425,"l":293.235,"n":89,"o":293.235,"t":"2026-10-19T18:30:00Z","v":1017,"vw":293.265},{"c":293.06,"h":293.64,"l":293.06,"n":197,"o":293.47,"t":"2026-10-19T18:35:00Z","v":3277,"vw":293.379691},{"c":292.545,"h":293.165,"l":292.42,"n":184,"o":293.165,"t":"2026-10-19T18:40:00Z","v":3312,"vw":292.896102},{"c":292.34,"h":293.06,"l":292.34,"n":262,"o":292.47,"t":"2026-10-19T18:45:00Z","v":3879,"vw":292.684686},{"c":291.68,"h":292.35,"l":291.64,"n":88,"o":292.35,"t":"2026-10-19T18:50:00Z","v":1779,"vw":291.991947},{"c":292.92,"h":292.92,"l":291.98,"n":343,"o":292.02,"t":"2026-10-19T18:55:00Z","v":6670,"vw":292.499824},{"c":293.61,"h":293.895,"l":292.92,"n":196,"o":292.92,"t":"2026-10-19T19:00:00Z","v":3864,"vw":293.550979},{"c":293.74,"h":293.8,"l":293.25,"n":172,"o":293.62,"t":"2026-10-19T19:05:00Z","v":2729,"vw":293.568459},{"c":293.515,"h":293.795,"l":293.505,"n":80,"o":293.505,"t":"2026-10-19T19:10:00Z","v":1090,"vw":293.614045},{"c":293.55,"h":293.98,"l":293.28,"n":260,"o":293.8,"t":"2026-10-19T19:15:00Z","v":5244,"vw":293.614323},{"c":294.52,"h":294.555,"l":293.25,"n":238,"o":293.55,"t":"2026-10-19T19:20:00Z","v":3947,"vw":293.86104},{"c":294.55,"h":294.825,"l":294.39,"n":183,"o":294.54,"t":"2026-10-19T19:25:00Z","v":2317,"vw":294.548506},{"c":294.72,"h":295.035,"l":294.59,"n":332,"o":294.595,"t":"2026-10-19T19:30:00Z","v":6160,"vw":294.754316},{"c":294.35,"h":294.76,"l":293.9636,"n":225,"o":294.72,"t":"2026-10-19T19:35:00Z","v":5172,"vw":294.413781},{"c":294.775,"h":294.775,"l":294.04,"n":293,"o":294.255,"t":"2026-10-19T19:40:00Z","v":4026,"vw":294.428828},{"c":294.34,"h":294.95,"l":294.31,"n":486,"o":294.68,"t":"2026-10-19T19:45:00Z","v":9800,"vw":294.653461},{"c":293.79,"h":294.51,"l":293.4209,"n":491,"o":294.31,"t":"2026-10-19T19:50:00Z","v":9408,"vw":294.116061},{"c":292.93,"h":293.76,"l":292.47,"n":1628,"o":293.64,"t":"2026-10-19T19:55:00Z","v":30474,"vw":293.104297},{"c":293.17,"h":293.17,"l":292.92,"n":45,"o":292.92,"t":"2026-10-19T20:00:00Z","v":64914,"vw":293.16966},{"c":295,"h":295,"l":293.19,"n":24,"o":293.19,"t":"2026-10-20T08:10:00Z","v":555,"vw":293.865886},{"c":292.5,"h":292.5,"l":292.5,"n":13,"o":292.5,"t":"2026-10-20T08:20:00Z","v":252,"vw":292.5},{"c":293,"h":293,"l":293,"n":6,"o":293,"t":"2026-10-20T10:35:00Z","v":235,"vw":293},{"c":294,"h":294,"l":293.19,"n":14,"o":293.19,"t":"2026-10-20T13:00:00Z","v":575,"vw":293.491832},{"c":295,"h":295,"l":293.19,"n":13,"o":293.3,"t":"2026-10-20T13:15:00Z","v":659,"vw":293.459045},{"c":295.19,"h":295.215,"l":292.32,"n":84,"o":293.42,"t":"2026-10-20T13:30:00Z","v":3006,"vw":293.83685},{"c":294.405,"h":294.98,"l":293.03,"n":155,"o":294.98,"t":"2026-10-20T13:35:00Z","v":4158,"vw":293.90253},{"c":294.64,"h":295.12,"l":294.52,"n":56,"o":294.82,"t":"2026-10-20T13:40:00Z","v":998,"vw":294.930188},{"c":294.88,"h":295.165,"l":294.18,"n":219,"o":294.645,"t":"2026-10-20T13:45:00Z","v":5343,"vw":294.518023},{"c":296.28,"h":296.28,"l":294.54,"n":196,"o":294.88,"t":"2026-10-20T13:50:00Z","v":1485,"vw":295.16885},{"c":295.94,"h":296.415,"l":295.52,"n":96,"o":296.0481,"t":"2026-10-20T13:55:00Z","v":2935,"vw":295.894172},{"c":293.84,"h":295.94,"l":293.84,"n":136,"o":295.94,"t":"2026-10-20T14:00:00Z","v":2585,"vw":295.296611},{"c":294.18,"h":294.8403,"l":292.75,"n":152,"o":294.25,"t":"2026-10-20T14:05:00Z","v":2721,"vw":293.879386},{"c":292.1801,"h":294.36,"l":292.1801,"n":126,"o":294.19,"t":"2026-10-20T14:10:00Z","v":2152,"vw":293.570341},{"c":293.55,"h":293.555,"l":293,"n":102,"o":293.005,"t":"2026-10-20T14:15:00Z","v":2032,"vw":293.348004},{"c":294.95,"h":294.95,"l":293.53,"n":225,"o":293.65,"t":"2026-10-20T14:20:00Z","v":2755,"vw":293.93004},{"c":296.6,"h":296.66,"l":294.575,"n":216,"o":294.975,"t":"2026-10-20T14:25:00Z","v":4862,"vw":295.474937},{"c":296.235,"h":297.96,"l":296.235,"n":291,"o":296.96,"t":"2026-10-20T14:30:00Z","v":12498,"vw":297.443943},{"c":295.145,"h":296.26,"l":295.055,"n":162,"o":296.065,"t":"2026-10-20T14:35:00Z","v":2604,"vw":295.556811},{"c":295.83,"h":295.83,"l":295.225,"n":217,"o":295.225,"t":"2026-10-20T14:40:00Z","v":4453,"vw":295.654086},{"c":296.26,"h":296.525,"l":296.01,"n":164,"o":296.01,"t":"2026-10-20T14:45:00Z","v":3056,"vw":296.265582},{"c":296.6,"h":297.3,"l":295.8801,"n":439,"o":295.8801,"t":"2026-10-20T14:50:00Z","v":11634,"vw":296.873436},{"c":296.74,"h":297.05,"l":296.4,"n":130,"o":296.63,"t":"2026-10-20T14:55:00Z","v":3527,"vw":296.763871},{"c":296.57,"h":296.74,"l":295.96,"n":178,"o":296.73,"t":"2026-10-20T15:00:00Z","v":2997,"vw":296.401094},{"c":296.66,"h":296.93,"l":295.85,"n":327,"o":296.57,"t":"2026-10-20T15:05:00Z","v":9371,"vw":296.367458},{"c":296.41,"h":296.7,"l":296.22,"n":114,"o":296.7,"t":"2026-10-20T15:10:00Z","v":2253,"vw":296.491508},{"c":296.96,"h":296.96,"l":296.28,"n":154,"o":296.4,"t":"2026-10-20T15:15:00Z","v":2302,"vw":296.534483},{"c":295.91,"h":296.68,"l":295.85,"n":92,"o":296.68,"t":"2026-10-20T15:20:00Z","v":1908,"vw":296.035344},{"c":296.14,"h":296.18,"l":295.18,"n":189,"o":295.67,"t":"2026-10-20T15:25:00Z","v":3146,"vw":295.939994},{"c":296.68,"h":296.68,"l":295.87,"n":206,"o":296.125,"t":"2026-10-20T15:30:00Z","v":4895,"vw":296.105217},{"c":296.865,"h":297.05,"l":296.565,"n":97,"o":296.565,"t":"2026-10-20T15:35:00Z","v":2262,"vw":296.820741},{"c":297,"h":297.08,"l":296.99,"n":70,"o":297.06,"t":"2026-10-20T15:40:00Z","v":1056,"vw":297.05027},{"c":296.595,"h":296.72,"l":296.595,"n":134,"o":296.69,"t":"2026-10-20T15:45:00Z","v":1854,"vw":296.658187},{"c":297,"h":297.03,"l":296.59,"n":91,"o":296.59,"t":"2026-10-20T15:50:00Z","v":1525,"vw":296.89204},{"c":296.795,"h":296.99,"l":296.66,"n":163,"o":296.98,"t":"2026-10-20T15:55:00Z","v":3712,"vw":296.817342},{"c":297.01,"h":297.19,"l":296.69,"n":205,"o":296.87,"t":"2026-10-20T16:00:00Z","v":5034,"vw":296.892211},{"c":296.86,"h":297.24,"l":296.54,"n":187,"o":297.005,"t":"2026-10-20T16:05:00Z","v":3770,"vw":296.772368},{"c":297.25,"h":297.25,"l":296.92,"n":110,"o":296.98,"t":"2026-10-20T16:10:00Z","v":1822,"vw":297.073404},{"c":297.125,"h":297.58,"l":297.125,"n":249,"o":297.25,"t":"2026-10-20T16:15:00Z","v":4547,"vw":297.300568},{"c":298.75,"h":298.75,"l":297.05,"n":240,"o":297.48,"t":"2026-10-20T16:20:00Z","v":4738,"vw":297.529023},{"c":298.9175,"h":298.9175,"l":298.135,"n":298,"o":298.56,"t":"2026-10-20T16:25:00Z","v":6502,"vw":298.460286},{"c":299.12,"h":299.12,"l":298.75,"n":152,"o":299,"t":"2026-10-20T16:30:00Z","v":3731,"vw":298.983876},{"c":299.39,"h":299.68,"l":299.24,"n":183,"o":299.31,"t":"2026-10-20T16:35:00Z","v":4050,"vw":299.407309},{"c":299.28,"h":299.48,"l":299.28,"n":74,"o":299.285,"t":"2026-10-20T16:40:00Z","v":902,"vw":299.386579},{"c":299.3,"h":299.46,"l":299.29,"n":142,"o":299.33,"t":"2026-10-20T16:45:00Z","v":1518,"vw":299.346718},{"c":297.26,"h":299.1662,"l":297.26,"n":229,"o":299.11,"t":"2026-10-20T16:50:00Z","v":4920,"vw":298.521735},{"c":297.67,"h":297.865,"l":297.67,"n":80,"o":297.865,"t":"2026-10-20T16:55:00Z","v":991,"vw":297.7675},{"c":297.69,"h":297.95,"l":297.67,"n":90,"o":297.67,"t":"2026-10-20T17:00:00Z","v":1282,"vw":297.766285},{"c":297.585,"h":297.7,"l":297.585,"n":49,"o":297.7,"t":"2026-10-20T17:05:00Z","v":578,"vw":297.630303},{"c":296.855,"h":297.77,"l":296.83,"n":207,"o":297.6,"t":"2026-10-20T17:10:00Z","v":3447,"vw":297.487472},{"c":296.86,"h":296.86,"l":296.3475,"n":90,"o":296.855,"t":"2026-10-20T17:15:00Z","v":1988,"vw":296.695236},{"c":296.36,"h":296.62,"l":296.36,"n":170,"o":296.62,"t":"2026-10-20T17:20:00Z","v":4428,"vw":296.453241},{"c":295.85,"h":296.24,"l":295.85,"n":96,"o":296.24,"t":"2026-10-20T17:25:00Z","v":1446,"vw":295.954638},{"c":296.35,"h":296.35,"l":295.98,"n":145,"o":296.07,"t":"2026-10-20T17:30:00Z","v":2892,"vw":296.147068},{"c":296.47,"h":296.64,"l":296.4,"n":119,"o":296.41,"t":"2026-10-20T17:35:00Z","v":1621,"vw":296.484477},{"c":297,"h":297.15,"l":296.465,"n":118,"o":296.47,"t":"2026-10-20T17:40:00Z","v":2584,"vw":296.730285},{"c":297.29,"h":297.395,"l":297.0801,"n":149,"o":297.16,"t":"2026-10-20T17:45:00Z","v":3627,"vw":297.302527},{"c":297.1425,"h":297.355,"l":297.125,"n":125,"o":297.355,"t":"2026-10-20T17:50:00Z","v":1963,"vw":297.200027},{"c":297.85,"h":298.33,"l":297.2777,"n":271,"o":297.2777,"t":"2026-10-20T17:55:00Z","v":6256,"vw":297.904192},{"c":297.71,"h":297.92,"l":297.71,"n":76,"o":297.92,"t":"2026-10-20T18:00:00Z","v":1066,"vw":297.810476},{"c":297.835,"h":298.11,"l":297.64,"n":224,"o":297.64,"t":"2026-10-20T18:05:00Z","v":2744,"vw":297.929509},{"c":297.84,"h":297.91,"l":297.835,"n":49,"o":297.84,"t":"2026-10-20T18:10:00Z","v":493,"vw":297.860289},{"c":298.28,"h":298.89,"l":298.11,"n":279,"o":298.11,"t":"2026-10-20T18:15:00Z","v":5226,"vw":298.420416},{"c":298.43,"h":298.44,"l":298.06,"n":149,"o":298.21,"t":"2026-10-20T18:20:00Z","v":2197,"vw":298.295922},{"c":297.89,"h":298.335,"l":297.88,"n":75,"o":298.335,"t":"2026-10-20T18:25:00Z","v":974,"vw":297.993879},{"c":297.45,"h":298.055,"l":297.33,"n":172,"o":298.055,"t":"2026-10-20T18:30:00Z","v":2894,"vw":297.679533},{"c":297.73,"h":297.91,"l":297.345,"n":146,"o":297.345,"t":"2026-10-20T18:35:00Z","v":2517,"vw":297.678257},{"c":297.31,"h":298.18,"l":297.06,"n":411,"o":297.73,"t":"2026-10-20T18:40:00Z","v":8357,"vw":297.814134},{"c":297.34,"h":297.53,"l":297.245,"n":140,"o":297.53,"t":"2026-10-20T18:45:00Z","v":1770,"vw":297.405762},{"c":297.25,"h":297.785,"l":297.25,"n":215,"o":297.335,"t":"2026-10-20T18:50:00Z","v":2690,"vw":297.609632},{"c":297.51,"h":297.52,"l":297.345,"n":162,"o":297.51,"t":"2026-10-20T18:55:00Z","v":1863,"vw":297.479173},{"c":297.925,"h":297.93,"l":297.39,"n":308,"o":297.58,"t":"2026-10-20T19:00:00Z","v":5201,"vw":297.623356},{"c":298.0575,"h":298.42,"l":297.89,"n":259,"o":297.89,"t":"2026-10-20T19:05:00Z","v":4541,"vw":298.106478},{"c":297.275,"h":297.85,"l":297.25,"n":321,"o":297.84,"t":"2026-10-20T19:10:00Z","v":5855,"vw":297.577932},{"c":297.7801,"h":298.36,"l":297.28,"n":299,"o":297.365,"t":"2026-10-20T19:15:00Z","v":9026,"vw":297.65994},{"c":299.13,"h":299.13,"l":298.21,"n":233,"o":298.21,"t":"2026-10-20T19:20:00Z","v":3349,"vw":298.752154},{"c":298.04,"h":298.86,"l":297.63,"n":439,"o":298.795,"t":"2026-10-20T19:25:00Z","v":10258,"vw":298.270019},{"c":298.1275,"h":298.59,"l":297.73,"n":420,"o":297.965,"t":"2026-10-20T19:30:00Z","v":14520,"vw":298.014374},{"c":297.3,"h":298.38,"l":296.82,"n":454,"o":298.38,"t":"2026-10-20T19:35:00Z","v":10471,"vw":297.646018},{"c":298.33,"h":298.575,"l":297.155,"n":718,"o":297.155,"t":"2026-10-20T19:40:00Z","v":18257,"vw":297.901418},{"c":299.91,"h":299.91,"l":298.07,"n":576,"o":298.285,"t":"2026-10-20T19:45:00Z","v":13551,"vw":298.697779},{"c":299.95,"h":300.47,"l":299.5301,"n":929,"o":299.725,"t":"2026-10-20T19:50:00Z","v":19148,"vw":300.022},{"c":299.64,"h":301.23,"l":299.3598,"n":2900,"o":299.55,"t":"2026-10-20T19:55:00Z","v":65284,"vw":300.247577},{"c":299.53,"h":299.53,"l":299.53,"n":44,"o":299.53,"t":"2026-10-20T20:00:00Z","v":93209,"vw":299.53},{"c":300.12,"h":300.12,"l":300.12,"n":2,"o":300.12,"t":"2026-10-20T20:05:00Z","v":299,"vw":300.12},{"c":305,"h":305,"l":305,"n":7,"o":305,"t":"2026-10-21T10:15:00Z","v":100,"vw":305},{"c":310,"h":310,"l":310,"n":3,"o":310,"t":"2026-10-21T10:20:00Z","v":201,"vw":310},{"c":310,"h":310,"l":310,"n":1,"o":310,"t":"2026-10-21T10:45:00Z","v":65,"vw":310},{"c":319,"h":319,"l":314,"n":12,"o":314,"t":"2026-10-21T11:00:00Z","v":1107,"vw":316.678972},{"c":319,"h":319,"l":319,"n":5,"o":319,"t":"2026-10-21T12:35:00Z","v":122,"vw":319},{"c":322,"h":322,"l":322,"n":2,"o":322,"t":"2026-10-21T12:55:00Z","v":300,"vw":322},{"c":322,"h":322,"l":322,"n":1,"o":322,"t":"2026-10-21T13:00:00Z","v":1000,"vw":322},{"c":315.35,"h":323.51,"l":311.61,"n":344,"o":317.95,"t":"2026-10-21T13:30:00Z","v":16313,"vw":317.287602},{"c":313.2,"h":316.0498,"l":312.3,"n":340,"o":314.295,"t":"2026-10-21T13:35:00Z","v":9014,"vw":313.843139},{"c":312.46,"h":313.59,"l":311.6,"n":270,"o":313.59,"t":"2026-10-21T13:40:00Z","v":5349,"vw":313.040144},{"c":310.58,"h":312.52,"l":310.58,"n":503,"o":312.27,"t":"2026-10-21T13:45:00Z","v":6145,"vw":311.708826},{"c":308.1,"h":310.34,"l":307.605,"n":458,"o":310,"t":"2026-10-21T13:50:00Z","v":16394,"vw":308.390299},{"c":305.67,"h":309.9699,"l":305.67,"n":302,"o":308.58,"t":"2026-10-21T13:55:00Z","v":7262,"vw":307.332004},{"c":306.035,"h":308.965,"l":304.99,"n":519,"o":306.4302,"t":"2026-10-21T14:00:00Z","v":22368,"vw":307.567735},{"c":302.82,"h":304.99,"l":300.3,"n":744,"o":304.99,"t":"2026-10-21T14:05:00Z","v":21596,"vw":302.827072},{"c":300.53,"h":303.62,"l":299.7032,"n":189,"o":302.81,"t":"2026-10-21T14:10:00Z","v":4658,"vw":301.434061},{"c":300,"h":301.91,"l":299.0001,"n":513,"o":299.5,"t":"2026-10-21T14:15:00Z","v":11104,"vw":300.412124},{"c":298.7,"h":301,"l":298.06,"n":237,"o":300.91,"t":"2026-10-21T14:20:00Z","v":6561,"vw":299.404414},{"c":294.735,"h":298.645,"l":294.735,"n":323,"o":298.645,"t":"2026-10-21T14:25:00Z","v":9499,"vw":296.994616},{"c":296.365,"h":297.51,"l":294.915,"n":551,"o":295.035,"t":"2026-10-21T14:30:00Z","v":13240,"vw":296.380964},{"c":292.765,"h":296.395,"l":292.565,"n":531,"o":296.39,"t":"2026-10-21T14:35:00Z","v":14684,"vw":294.927989},{"c":293.72,"h":293.72,"l":293.14,"n":155,"o":293.14,"t":"2026-10-21T14:40:00Z","v":2964,"vw":293.265032},{"c":295.795,"h":295.795,"l":292.85,"n":180,"o":293.605,"t":"2026-10-21T14:45:00Z","v":3255,"vw":294.190149},{"c":293.89,"h":295.795,"l":293,"n":423,"o":294.88,"t":"2026-10-21T14:50:00Z","v":12590,"vw":294.591078},{"c":292.55,"h":293.91,"l":292.53,"n":255,"o":293.88,"t":"2026-10-21T14:55:00Z","v":5994,"vw":293.392018},{"c":293.2075,"h":293.755,"l":292.39,"n":526,"o":292.6175,"t":"2026-10-21T15:00:00Z","v":14534,"vw":293.014581},{"c":294.45,"h":294.45,"l":292.28,"n":311,"o":293.025,"t":"2026-10-21T15:05:00Z","v":8433,"vw":293.306847},{"c":292.85,"h":294.835,"l":292.4725,"n":319,"o":294.66,"t":"2026-10-21T15:10:00Z","v":8931,"vw":293.407666},{"c":293.41,"h":293.725,"l":292.82,"n":189,"o":293.08,"t":"2026-10-21T15:15:00Z","v":4282,"vw":293.195592},{"c":292.15,"h":293.61,"l":291.56,"n":519,"o":293.155,"t":"2026-10-21T15:20:00Z","v":10126,"vw":292.722235},{"c":294.185,"h":294.565,"l":291.82,"n":219,"o":291.86,"t":"2026-10-21T15:25:00Z","v":4077,"vw":292.853871},{"c":294.06,"h":295.04,"l":293.85,"n":153,"o":293.85,"t":"2026-10-21T15:30:00Z","v":2805,"vw":294.642404},{"c":293.76,"h":294.27,"l":293.44,"n":128,"o":294.085,"t":"2026-10-21T15:35:00Z","v":3071,"vw":293.859483},{"c":292.47,"h":293.695,"l":292.47,"n":209,"o":293.695,"t":"2026-10-21T15:40:00Z","v":3296,"vw":292.990281},{"c":292.63,"h":292.87,"l":292.18,"n":199,"o":292.5,"t":"2026-10-21T15:45:00Z","v":4221,"vw":292.507182},{"c":292.92,"h":293.28,"l":292,"n":184,"o":292.36,"t":"2026-10-21T15:50:00Z","v":2875,"vw":292.568152},{"c":292.635,"h":292.65,"l":292.525,"n":127,"o":292.525,"t":"2026-10-21T15:55:00Z","v":1784,"vw":292.57329},{"c":292.565,"h":293.06,"l":292.18,"n":247,"o":292.18,"t":"2026-10-21T16:00:00Z","v":3895,"vw":292.670349},{"c":290.26,"h":292.39,"l":290,"n":281,"o":292.02,"t":"2026-10-21T16:05:00Z","v":5721,"vw":291.157833},{"c":289.5,"h":290.16,"l":289.295,"n":348,"o":290.16,"t":"2026-10-21T16:10:00Z","v":7110,"vw":289.646003},{"c":288.32,"h":289.75,"l":288.0447,"n":323,"o":289.52,"t":"2026-10-21T16:15:00Z","v":10376,"vw":288.980466},{"c":287.77,"h":288.45,"l":287.2,"n":158,"o":288.405,"t":"2026-10-21T16:20:00Z","v":3480,"vw":288.056334},{"c":286.93,"h":288.05,"l":283.57,"n":445,"o":287.765,"t":"2026-10-21T16:25:00Z","v":12000,"vw":286.008295},{"c":285.7825,"h":287.71,"l":285.345,"n":298,"o":287.44,"t":"2026-10-21T16:30:00Z","v":6756,"vw":286.290746},{"c":287.745,"h":287.76,"l":284,"n":294,"o":285.97,"t":"2026-10-21T16:35:00Z","v":7576,"vw":285.732597},{"c":286.28,"h":287.38,"l":285.12,"n":318,"o":287.26,"t":"2026-10-21T16:40:00Z","v":9992,"vw":286.291074},{"c":286.4,"h":287.05,"l":285.315,"n":415,"o":286.28,"t":"2026-10-21T16:45:00Z","v":17328,"vw":286.229994},{"c":283.7375,"h":286.41,"l":283.7375,"n":344,"o":286.4,"t":"2026-10-21T16:50:00Z","v":8678,"vw":285.477524},{"c":285.575,"h":285.99,"l":283.3601,"n":221,"o":283.7075,"t":"2026-10-21T16:55:00Z","v":5698,"vw":285.118021},{"c":284.87,"h":285.93,"l":284.18,"n":361,"o":285.5375,"t":"2026-10-21T17:00:00Z","v":5945,"vw":285.25727},{"c":283.1375,"h":284.865,"l":282.63,"n":305,"o":284.72,"t":"2026-10-21T17:05:00Z","v":8790,"vw":283.537446},{"c":284.12,"h":284.4,"l":282.77,"n":331,"o":283.1375,"t":"2026-10-21T17:10:00Z","v":9014,"vw":283.740699},{"c":285.145,"h":286.175,"l":283.86,"n":308,"o":283.99,"t":"2026-10-21T17:15:00Z","v":7761,"vw":284.451953},{"c":285.075,"h":285.94,"l":284.3569,"n":500,"o":285.32,"t":"2026-10-21T17:20:00Z","v":17020,"vw":285.268064},{"c":283.23,"h":285.09,"l":283.1,"n":315,"o":285.07,"t":"2026-10-21T17:25:00Z","v":12014,"vw":283.899338},{"c":282.78,"h":283.52,"l":282.78,"n":296,"o":283.39,"t":"2026-10-21T17:30:00Z","v":7651,"vw":283.284238},{"c":281.37,"h":283.05,"l":280.6551,"n":621,"o":283.05,"t":"2026-10-21T17:35:00Z","v":18794,"vw":281.950795},{"c":280.55,"h":281.7,"l":280.35,"n":325,"o":281.37,"t":"2026-10-21T17:40:00Z","v":7348,"vw":280.968413},{"c":281,"h":281.75,"l":280,"n":305,"o":280.46,"t":"2026-10-21T17:45:00Z","v":7153,"vw":281.226153},{"c":280.165,"h":281.47,"l":280.012,"n":426,"o":281.3,"t":"2026-10-21T17:50:00Z","v":11995,"vw":280.802979},{"c":280.305,"h":280.84,"l":279.47,"n":402,"o":280,"t":"2026-10-21T17:55:00Z","v":11414,"vw":279.931504},{"c":279.6,"h":280.85,"l":279.3895,"n":349,"o":280.85,"t":"2026-10-21T18:00:00Z","v":5652,"vw":280.126383},{"c":279.39,"h":280.2,"l":279.39,"n":241,"o":279.76,"t":"2026-10-21T18:05:00Z","v":4664,"vw":279.86711},{"c":276.045,"h":279.67,"l":275.775,"n":569,"o":279.67,"t":"2026-10-21T18:10:00Z","v":14638,"vw":277.248102},{"c":276.92,"h":277.72,"l":276.04,"n":314,"o":276.04,"t":"2026-10-21T18:15:00Z","v":8466,"vw":277.157582},{"c":278.67,"h":278.9,"l":277.38,"n":486,"o":277.44,"t":"2026-10-21T18:20:00Z","v":16543,"vw":277.885732},{"c":278.22,"h":278.625,"l":277.805,"n":278,"o":278.625,"t":"2026-10-21T18:25:00Z","v":5482,"vw":278.230335},{"c":277.59,"h":278.65,"l":277.54,"n":350,"o":278.21,"t":"2026-10-21T18:30:00Z","v":11563,"vw":278.164694},{"c":277.55,"h":278.18,"l":277.35,"n":335,"o":277.44,"t":"2026-10-21T18:35:00Z","v":11086,"vw":277.710333},{"c":277.28,"h":277.75,"l":276.86,"n":283,"o":277.55,"t":"2026-10-21T18:40:00Z","v":6687,"vw":277.507157},{"c":276.63,"h":277.48,"l":276.63,"n":473,"o":277.28,"t":"2026-10-21T18:45:00Z","v":9199,"vw":277.198345},{"c":276.47,"h":277.57,"l":276.18,"n":568,"o":276.48,"t":"2026-10-21T18:50:00Z","v":13377,"vw":276.987882},{"c":273.8,"h":276.46,"l":273.8,"n":472,"o":276.45,"t":"2026-10-21T18:55:00Z","v":7421,"vw":274.850611},{"c":273.47,"h":273.9,"l":272.3706,"n":460,"o":273.5,"t":"2026-10-21T19:00:00Z","v":10368,"vw":273.344002},{"c":274.79,"h":275,"l":272.5801,"n":548,"o":273.025,"t":"2026-10-21T19:05:00Z","v":18552,"vw":274.089496},{"c":275.185,"h":275.46,"l":274.02,"n":339,"o":274.6675,"t":"2026-10-21T19:10:00Z","v":8820,"vw":274.965099},{"c":274.615,"h":275.385,"l":274.0153,"n":432,"o":275.19,"t":"2026-10-21T19:15:00Z","v":11684,"vw":274.57747},{"c":274.38,"h":275.7,"l":274.17,"n":364,"o":274.72,"t":"2026-10-21T19:20:00Z","v":9269,"vw":274.836645},{"c":271.285,"h":274.625,"l":271.11,"n":565,"o":274.625,"t":"2026-10-21T19:25:00Z","v":11251,"vw":273.441129},{"c":267.72,"h":271.36,"l":267.72,"n":1059,"o":271,"t":"2026-10-21T19:30:00Z","v":27982,"vw":269.919435},{"c":268.485,"h":268.76,"l":265.7207,"n":1181,"o":267.69,"t":"2026-10-21T19:35:00Z","v":40150,"vw":267.505288},{"c":271.2499,"h":271.2499,"l":267.46,"n":1019,"o":268.51,"t":"2026-10-21T19:40:00Z","v":37633,"vw":269.306875},{"c":271.415,"h":271.985,"l":270.165,"n":1023,"o":270.68,"t":"2026-10-21T19:45:00Z","v":37709,"vw":271.138361},{"c":272.66,"h":273.875,"l":271.415,"n":1327,"o":271.415,"t":"2026-10-21T19:50:00Z","v":42718,"vw":273.087089},{"c":269.17,"h":273.16,"l":269.12,"n":3725,"o":272.975,"t":"2026-10-21T19:55:00Z","v":123140,"vw":271.194404},{"c":268.25,"h":269.13,"l":268.25,"n":17,"o":269.13,"t":"2026-10-21T20:00:00Z","v":83312,"vw":269.129223},{"c":269.13,"h":269.13,"l":269.13,"n":2,"o":269.13,"t":"2026-10-21T20:25:00Z","v":3031,"vw":269.13},{"c":269.13,"h":269.13,"l":269.13,"n":2,"o":269.13,"t":"2026-10-21T20:35:00Z","v":491,"vw":269.13},{"c":270,"h":270.01,"l":270,"n":12,"o":270,"t":"2026-10-21T23:00:00Z","v":327,"vw":270.003516},{"c":270,"h":270,"l":270,"n":2,"o":270,"t":"2026-10-21T23:35:00Z","v":510,"vw":270},{"c":265.01,"h":265.01,"l":265.01,"n":2,"o":265.01,"t":"2026-10-22T13:05:00Z","v":50,"vw":265.01},{"c":275.94,"h":275.97,"l":262.58,"n":180,"o":265.44,"t":"2026-10-22T13:30:00Z","v":12322,"vw":267.371155},{"c":276.49,"h":278.54,"l":274.8464,"n":258,"o":275.98,"t":"2026-10-22T13:35:00Z","v":6901,"vw":276.798967},{"c":282.8,"h":283.515,"l":277.24,"n":593,"o":277.56,"t":"2026-10-22T13:40:00Z","v":18905,"vw":281.638466},{"c":286.43,"h":286.43,"l":281.22,"n":351,"o":282.585,"t":"2026-10-22T13:45:00Z","v":13453,"vw":283.016116},{"c":284.95,"h":287.195,"l":284.2957,"n":227,"o":286.71,"t":"2026-10-22T13:50:00Z","v":4461,"vw":286.130181},{"c":285.14,"h":285.15,"l":284.02,"n":342,"o":284.95,"t":"2026-10-22T13:55:00Z","v":7563,"vw":284.543865},{"c":285.005,"h":285.365,"l":283.67,"n":448,"o":285.135,"t":"2026-10-22T14:00:00Z","v":10140,"vw":284.621259},{"c":283.6644,"h":285.76,"l":281.91,"n":303,"o":285.76,"t":"2026-10-22T14:05:00Z","v":11415,"vw":284.244952},{"c":283.75,"h":284.15,"l":282.4192,"n":368,"o":284,"t":"2026-10-22T14:10:00Z","v":8392,"vw":283.606353},{"c":284.64,"h":284.64,"l":283.42,"n":286,"o":283.45,"t":"2026-10-22T14:15:00Z","v":6401,"vw":283.772597},{"c":286.09,"h":286.0999,"l":284.665,"n":309,"o":284.665,"t":"2026-10-22T14:20:00Z","v":4170,"vw":285.354753},{"c":286.71,"h":286.7264,"l":285.5978,"n":270,"o":286.09,"t":"2026-10-22T14:25:00Z","v":8846,"vw":286.401767},{"c":284.52,"h":286.74,"l":284.145,"n":475,"o":286.67,"t":"2026-10-22T14:30:00Z","v":11584,"vw":285.241848},{"c":283,"h":284.11,"l":281.86,"n":346,"o":284.11,"t":"2026-10-22T14:35:00Z","v":7853,"vw":282.888552},{"c":283.74,"h":284.08,"l":283,"n":199,"o":283.28,"t":"2026-10-22T14:40:00Z","v":3642,"vw":283.59072},{"c":283.09,"h":283.85,"l":282.131,"n":346,"o":283.645,"t":"2026-10-22T14:45:00Z","v":8807,"vw":283.197959},{"c":283.16,"h":284.68,"l":283.16,"n":131,"o":283.43,"t":"2026-10-22T14:50:00Z","v":2356,"vw":283.690148},{"c":283.99,"h":284.18,"l":283.405,"n":219,"o":283.74,"t":"2026-10-22T14:55:00Z","v":6718,"vw":283.752754},{"c":282.4,"h":284.28,"l":282.395,"n":222,"o":283.99,"t":"2026-10-22T15:00:00Z","v":5082,"vw":283.516005},{"c":282.89,"h":283.26,"l":282.38,"n":228,"o":282.94,"t":"2026-10-22T15:05:00Z","v":3947,"vw":282.92421},{"c":283.04,"h":283.21,"l":282.69,"n":236,"o":282.69,"t":"2026-10-22T15:10:00Z","v":3794,"vw":282.949609},{"c":283.18,"h":283.62,"l":282.785,"n":327,"o":283.39,"t":"2026-10-22T15:15:00Z","v":7947,"vw":283.343477},{"c":284.355,"h":284.8099,"l":283.36,"n":300,"o":283.6,"t":"2026-10-22T15:20:00Z","v":6845,"vw":284.13839},{"c":283.8544,"h":284.8,"l":283.4458,"n":298,"o":284.415,"t":"2026-10-22T15:25:00Z","v":4569,"vw":284.025381},{"c":285.025,"h":285.62,"l":284.08,"n":349,"o":284.27,"t":"2026-10-22T15:30:00Z","v":5845,"vw":284.709675},{"c":285.15,"h":285.15,"l":284.615,"n":230,"o":285.14,"t":"2026-10-22T15:35:00Z","v":2901,"vw":284.846385},{"c":285.87,"h":286.12,"l":285.11,"n":391,"o":285.45,"t":"2026-10-22T15:40:00Z","v":10711,"vw":285.632689},{"c":286.41,"h":286.91,"l":285.77,"n":111,"o":286.51,"t":"2026-10-22T15:45:00Z","v":1144,"vw":286.457117},{"c":285.94,"h":286.59,"l":285.94,"n":324,"o":286.365,"t":"2026-10-22T15:50:00Z","v":5812,"vw":286.208616},{"c":286.455,"h":286.54,"l":285.995,"n":273,"o":286.24,"t":"2026-10-22T15:55:00Z","v":2928,"vw":286.368701},{"c":286.905,"h":286.99,"l":285.87,"n":335,"o":286.46,"t":"2026-10-22T16:00:00Z","v":6067,"vw":286.265141},{"c":285.82,"h":287.09,"l":285.82,"n":262,"o":286.925,"t":"2026-10-22T16:05:00Z","v":5191,"vw":286.459918},{"c":285.49,"h":286.09,"l":284.8348,"n":217,"o":286.09,"t":"2026-10-22T16:10:00Z","v":4618,"vw":285.32677},{"c":286.21,"h":286.48,"l":285.61,"n":331,"o":285.71,"t":"2026-10-22T16:15:00Z","v":6717,"vw":286.059602},{"c":286.145,"h":286.84,"l":285.935,"n":383,"o":286.455,"t":"2026-10-22T16:20:00Z","v":16951,"vw":286.48102},{"c":287.2501,"h":287.35,"l":286.065,"n":190,"o":286.09,"t":"2026-10-22T16:25:00Z","v":3885,"vw":286.48235},{"c":287.35,"h":287.5,"l":287.05,"n":169,"o":287.5,"t":"2026-10-22T16:30:00Z","v":3393,"vw":287.254545},{"c":287.095,"h":287.67,"l":286.82,"n":238,"o":287.22,"t":"2026-10-22T16:35:00Z","v":4575,"vw":287.513653},{"c":286.88,"h":287.29,"l":286.05,"n":521,"o":287.09,"t":"2026-10-22T16:40:00Z","v":13984,"vw":286.728697},{"c":287.04,"h":287.34,"l":286.89,"n":123,"o":286.895,"t":"2026-10-22T16:45:00Z","v":2114,"vw":287.044882},{"c":286.695,"h":287.115,"l":286.625,"n":153,"o":287.115,"t":"2026-10-22T16:50:00Z","v":2853,"vw":286.775053},{"c":287.845,"h":288.23,"l":286.73,"n":343,"o":287.13,"t":"2026-10-22T16:55:00Z","v":8242,"vw":287.305617},{"c":287.74,"h":288.01,"l":287.49,"n":269,"o":288.01,"t":"2026-10-22T17:00:00Z","v":5519,"vw":287.67701},{"c":287.73,"h":287.99,"l":287.48,"n":248,"o":287.74,"t":"2026-10-22T17:05:00Z","v":4980,"vw":287.727826},{"c":287.0501,"h":288.15,"l":287.0501,"n":416,"o":287.88,"t":"2026-10-22T17:10:00Z","v":10922,"vw":287.932255},{"c":287.6901,"h":288.13,"l":287.575,"n":214,"o":287.64,"t":"2026-10-22T17:15:00Z","v":3135,"vw":287.876004},{"c":287.725,"h":288.06,"l":287.42,"n":390,"o":287.915,"t":"2026-10-22T17:20:00Z","v":8742,"vw":287.686686},{"c":288.231,"h":288.55,"l":287.78,"n":261,"o":287.8,"t":"2026-10-22T17:25:00Z","v":5658,"vw":288.081919},{"c":288.23,"h":288.53,"l":287.88,"n":265,"o":288.42,"t":"2026-10-22T17:30:00Z","v":5528,"vw":288.148486},{"c":288.3406,"h":288.41,"l":288.17,"n":168,"o":288.35,"t":"2026-10-22T17:35:00Z","v":2174,"vw":288.316532},{"c":288.54,"h":288.62,"l":288.05,"n":296,"o":288.24,"t":"2026-10-22T17:40:00Z","v":6184,"vw":288.241007},{"c":288.1,"h":288.65,"l":288.05,"n":258,"o":288.48,"t":"2026-10-22T17:45:00Z","v":6193,"vw":288.270404},{"c":287.8,"h":288.24,"l":287.8,"n":322,"o":288.2,"t":"2026-10-22T17:50:00Z","v":6877,"vw":288.051113},{"c":288.58,"h":288.58,"l":287.21,"n":320,"o":287.92,"t":"2026-10-22T17:55:00Z","v":7597,"vw":287.530177},{"c":287.46,"h":288.14,"l":286.945,"n":260,"o":288.14,"t":"2026-10-22T18:00:00Z","v":4845,"vw":287.694694},{"c":287.7,"h":287.7,"l":287.39,"n":177,"o":287.41,"t":"2026-10-22T18:05:00Z","v":3064,"vw":287.568596},{"c":288.4,"h":288.955,"l":287.68,"n":484,"o":287.86,"t":"2026-10-22T18:10:00Z","v":11212,"vw":288.445149},{"c":288.91,"h":289.25,"l":288.43,"n":158,"o":288.43,"t":"2026-10-22T18:15:00Z","v":2838,"vw":288.91825},{"c":288.525,"h":289.2,"l":288.52,"n":261,"o":288.95,"t":"2026-10-22T18:20:00Z","v":6249,"vw":288.803368},{"c":288.0125,"h":288.5,"l":287.75,"n":308,"o":288.5,"t":"2026-10-22T18:25:00Z","v":6831,"vw":288.036292},{"c":288.2,"h":288.285,"l":287.685,"n":391,"o":288.01,"t":"2026-10-22T18:30:00Z","v":7082,"vw":288.101753},{"c":287.8,"h":288.23,"l":286.41,"n":473,"o":288.23,"t":"2026-10-22T18:35:00Z","v":12220,"vw":287.353721},{"c":288.405,"h":288.62,"l":287.78,"n":396,"o":287.87,"t":"2026-10-22T18:40:00Z","v":7806,"vw":288.31508},{"c":288.335,"h":288.405,"l":287.95,"n":480,"o":288.405,"t":"2026-10-22T18:45:00Z","v":10479,"vw":288.166223},{"c":287.51,"h":288.34,"l":287.25,"n":339,"o":288.16,"t":"2026-10-22T18:50:00Z","v":9383,"vw":288.115733},{"c":287.53,"h":287.7,"l":287.24,"n":381,"o":287.51,"t":"2026-10-22T18:55:00Z","v":7023,"vw":287.463517},{"c":288.43,"h":288.43,"l":287.2,"n":419,"o":287.69,"t":"2026-10-22T19:00:00Z","v":10655,"vw":287.509361},{"c":289.62,"h":289.62,"l":288.18,"n":523,"o":288.43,"t":"2026-10-22T19:05:00Z","v":12947,"vw":288.659947},{"c":288.98,"h":289.63,"l":288.4525,"n":548,"o":289.63,"t":"2026-10-22T19:10:00Z","v":17129,"vw":289.264802},{"c":289.3,"h":289.6,"l":289.16,"n":454,"o":289.16,"t":"2026-10-22T19:15:00Z","v":11018,"vw":289.32873},{"c":289.28,"h":290,"l":289.095,"n":563,"o":289.48,"t":"2026-10-22T19:20:00Z","v":15551,"vw":289.601868},{"c":290.4237,"h":290.49,"l":289.3,"n":735,"o":289.385,"t":"2026-10-22T19:25:00Z","v":27652,"vw":289.804137},{"c":289.55,"h":290.46,"l":289.55,"n":871,"o":290.41,"t":"2026-10-22T19:30:00Z","v":24433,"vw":290.097763},{"c":290.21,"h":290.21,"l":289.02,"n":546,"o":289.53,"t":"2026-10-22T19:35:00Z","v":10400,"vw":289.709817},{"c":288.5675,"h":290.54,"l":288.4,"n":826,"o":290.37,"t":"2026-10-22T19:40:00Z","v":21742,"vw":289.480082},{"c":288.6901,"h":289.15,"l":288,"n":1150,"o":288.545,"t":"2026-10-22T19:45:00Z","v":29783,"vw":288.609734},{"c":289.15,"h":289.51,"l":288.5501,"n":1235,"o":288.905,"t":"2026-10-22T19:50:00Z","v":32224,"vw":288.884607},{"c":290.94,"h":291.53,"l":288.49,"n":3433,"o":288.97,"t":"2026-10-22T19:55:00Z","v":99006,"vw":290.391424},{"c":291.07,"h":291.07,"l":290.85,"n":32,"o":290.85,"t":"2026-10-22T20:00:00Z","v":107186,"vw":291.066825},{"c":291.07,"h":291.07,"l":291.07,"n":1,"o":291.07,"t":"2026-10-22T20:30:00Z","v":164,"vw":291.07},{"c":291.07,"h":291.07,"l":291.07,"n":1,"o":291.07,"t":"2026-10-22T20:35:00Z","v":396,"vw":291.07}],"history":[{"c":306.51,"h":314.23,"l":304.9025,"n":7933,"o":312.77,"t":"2024-10-21T04:00:00Z","v":271973,"vw":307.394566},{"c":304.54,"h":307.12,"l":301.99,"n":9894,"o":306.78,"t":"2024-10-22T04:00:00Z","v":246991,"vw":304.711506},{"c":335.31,"h":341.84,"l":299.88,"n":24542,"o":299.88,"t":"2024-10-23T04:00:00Z","v":966303,"vw":333.178144},{"c":335.32,"h":340.02,"l":329.46,"n":16860,"o":336.5,"t":"2024-10-24T04:00:00Z","v":454723,"vw":334.640156},{"c":333.1,"h":338.72,"l":330.447,"n":11131,"o":334.83,"t":"2024-10-25T04:00:00Z","v":325155,"vw":333.376991},{"c":339.25,"h":340.075,"l":332.84,"n":10672,"o":336.03,"t":"2024-10-28T04:00:00Z","v":245840,"vw":338.516075},{"c":341.12,"h":341.25,"l":334.235,"n":9320,"o":335.1,"t":"2024-10-29T04:00:00Z","v":237071,"vw":339.664626},{"c":339.91,"h":347.595,"l":337.41,"n":11100,"o":340.74,"t":"2024-10-30T04:00:00Z","v":289300,"vw":341.707529},{"c":332.37,"h":342.65,"l":332.07,"n":9244,"o":339,"t":"2024-10-31T04:00:00Z","v":221196,"vw":334.348477},{"c":337.81,"h":340.51,"l":332.38,"n":11275,"o":334.75,"t":"2024-11-01T04:00:00Z","v":271425,"vw":336.769551},{"c":344.08,"h":346.74,"l":337.66,"n":8821,"o":337.8,"t":"2024-11-04T05:00:00Z","v":245418,"vw":343.91171},{"c":350.67,"h":351.02,"l":341.78,"n":10763,"o":342.37,"t":"2024-11-05T05:00:00Z","v":360017,"vw":348.554967},{"c":369.51,"h":375.08,"l":362.54,"n":19008,"o":375.08,"t":"2024-11-06T05:00:00Z","v":562884,"vw":368.447332},{"c":369.02,"h":375.15,"l":364.14,"n":10584,"o":368.08,"t":"2024-11-07T05:00:00Z","v":254007,"vw":369.700584},{"c":371.36,"h":372.4899,"l":365.2,"n":8905,"o":366.07,"t":"2024-11-08T05:00:00Z","v":192110,"vw":370.365263},{"c":382.99,"h":388.36,"l":375,"n":13248,"o":375,"t":"2024-11-11T05:00:00Z","v":451308,"vw":383.675287},{"c":370.57,"h":381.28,"l":370,"n":12090,"o":381.28,"t":"2024-11-12T05:00:00Z","v":315103,"vw":373.242593},{"c":376.11,"h":376.3,"l":369.67,"n":12539,"o":373.68,"t":"2024-11-13T05:00:00Z","v":463172,"vw":372.135878},{"c":372.61,"h":382.49,"l":370.28,"n":9990,"o":375.43,"t":"2024-11-14T05:00:00Z","v":288710,"vw":373.717314},{"c":371.06,"h":374.225,"l":363.56,"n":8916,"o":374.21,"t":"2024-11-15T05:00:00Z","v":205644,"vw":370.321901},{"c":373.41,"h":379.39,"l":369.56,"n":8991,"o":369.56,"t":"2024-11-18T05:00:00Z","v":325070,"vw":375.298462},{"c":370.65,"h":373.795,"l":365.95,"n":8661,"o":365.95,"t":"2024-11-19T05:00:00Z","v":223082,"vw":370.801262},{"c":371.15,"h":373.83,"l":366.94,"n":8573,"o":366.94,"t":"2024-11-20T05:00:00Z","v":201377,"vw":370.44702},{"c":382.5,"h":384.69,"l":370.64,"n":9233,"o":373.68,"t":"2024-11-21T05:00:00Z","v":220918,"vw":382.084973},{"c":390.86,"h":391.14,"l":383.62,"n":10197,"o":385.66,"t":"2024-11-22T05:00:00Z","v":234937,"vw":388.989398},{"c":394.27,"h":405.675,"l":393.19,"n":20792,"o":395.47,"t":"2024-11-25T05:00:00Z","v":872083,"vw":398.153171},{"c":390.99,"h":392.905,"l":382.95,"n":13258,"o":390.39,"t":"2024-11-26T05:00:00Z","v":220383,"vw":388.947905},{"c":386.16,"h":397.58,"l":386.12,"n":8457,"o":392.72,"t":"2024-11-27T05:00:00Z","v":150680,"vw":388.100521},{"c":386.9,"h":391.37,"l":386.5,"n":4418,"o":387.52,"t":"2024-11-29T05:00:00Z","v":84703,"vw":387.877246},{"c":387.3,"h":390.89,"l":384.09,"n":12448,"o":384.6,"t":"2024-12-02T05:00:00Z","v":409814,"vw":388.125034},{"c":384.33,"h":388.2,"l":383.36,"n":10522,"o":386.55,"t":"2024-12-03T05:00:00Z","v":398194,"vw":386.274023},{"c":382.45,"h":388.3638,"l":379,"n":10245,"o":381.88,"t":"2024-12-04T05:00:00Z","v":263397,"vw":382.618172},{"c":376.89,"h":384.48,"l":376.87,"n":7099,"o":381.77,"t":"2024-12-05T05:00:00Z","v":147554,"vw":378.899649},{"c":377.98,"h":384.08,"l":375.32,"n":8536,"o":381.09,"t":"2024-12-06T05:00:00Z","v":153327,"vw":377.803704},{"c":376.87,"h":383.2725,"l":376.56,"n":8036,"o":378.7,"t":"2024-12-09T05:00:00Z","v":190179,"vw":378.733686},{"c":376.52,"h":380.685,"l":374,"n":6990,"o":376.16,"t":"2024-12-10T05:00:00Z","v":196981,"vw":376.439559},{"c":380.62,"h":385.485,"l":378.93,"n":9393,"o":379.87,"t":"2024-12-11T05:00:00Z","v":250895,"vw":381.522286},{"c":380.3,"h":385.93,"l":379.671,"n":8325,"o":382.07,"t":"2024-12-12T05:00:00Z","v":175129,"vw":381.298965},{"c":380.57,"h":382.83,"l":375.475,"n":9161,"o":382.24,"t":"2024-12-13T05:00:00Z","v":268770,"vw":379.354532},{"c":380.97,"h":382.82,"l":377.2,"n":8943,"o":380.21,"t":"2024-12-16T05:00:00Z","v":202724,"vw":379.931261},{"c":370.77,"h":379.85,"l":370.43,"n":14806,"o":379.46,"t":"2024-12-17T05:00:00Z","v":396480,"vw":373.293005},{"c":357,"h":375.53,"l":357,"n":15886,"o":373.02,"t":"2024-12-18T05:00:00Z","v":583322,"vw":362.794494},{"c":360.29,"h":373.22,"l":355,"n":13715,"o":364.65,"t":"2024-12-19T05:00:00Z","v":363113,"vw":358.882744},{"c":359.98,"h":366.22,"l":354.78,"n":10324,"o":357.28,"t":"2024-12-20T05:00:00Z","v":564007,"vw":360.467438},{"c":360.21,"h":360.65,"l":354.27,"n":9428,"o":360.65,"t":"2024-12-23T05:00:00Z","v":195009,"vw":358.566083},{"c":364.05,"h":364.675,"l":359.58,"n":3020,"o":361.78,"t":"2024-12-24T05:00:00Z","v":42424,"vw":363.32547},{"c":366.26,"h":368.08,"l":360.86,"n":5530,"o":362.69,"t":"2024-12-26T05:00:00Z","v":87720,"vw":365.680824},{"c":360.98,"h":364.94,"l":358.22,"n":5043,"o":364.5,"t":"2024-12-27T05:00:00Z","v":109748,"vw":360.745624},{"c":357.07,"h":359.395,"l":354.02,"n":7052,"o":359.31,"t":"2024-12-30T05:00:00Z","v":173100,"vw":357.35209},{"c":357.43,"h":360.535,"l":355,"n":6851,"o":358.43,"t":"2024-12-31T05:00:00Z","v":179386,"vw":357.343968},{"c":348.73,"h":360.66,"l":348.51,"n":7400,"o":355,"t":"2025-01-02T05:00:00Z","v":186972,"vw":352.190567},{"c":347.95,"h":349.675,"l":344.46,"n":9848,"o":346.71,"t":"2025-01-03T05:00:00Z","v":204746,"vw":346.986598},{"c":344.99,"h":353.71,"l":342,"n":10312,"o":350.53,"t":"2025-01-06T05:00:00Z","v":308946,"vw":346.984441},{"c":344.83,"h":350.14,"l":339,"n":11772,"o":346.72,"t":"2025-01-07T05:00:00Z","v":435409,"vw":343.285269},{"c":349.05,"h":349.55,"l":339.73,"n":9640,"o":342.57,"t":"2025-01-08T05:00:00Z","v":304605,"vw":346.880891},{"c":341.8,"h":345.86,"l":339,"n":11046,"o":342.14,"t":"2025-01-10T05:00:00Z","v":250591,"vw":341.797646},{"c":349.76,"h":350.15,"l":335.95,"n":9462,"o":336.5,"t":"2025-01-13T05:00:00Z","v":333043,"vw":347.651091},{"c":355.46,"h":356.93,"l":351.82,"n":7546,"o":353.26,"t":"2025-01-14T05:00:00Z","v":197264,"vw":354.453952},{"c":362.83,"h":367.42,"l":361.72,"n":9124,"o":365.73,"t":"2025-01-15T05:00:00Z","v":184820,"vw":363.690887},{"c":358.09,"h":363.5033,"l":353.96,"n":11985,"o":360.62,"t":"2025-01-16T05:00:00Z","v":506909,"vw":357.648379},{"c":352.35,"h":358.14,"l":350.94,"n":12122,"o":358.14,"t":"2025-01-17T05:00:00Z","v":301973,"vw":354.232396},{"c":353.85,"h":354.655,"l":343.22,"n":19662,"o":353.79,"t":"2025-01-21T05:00:00Z","v":844139,"vw":350.66896},{"c":345.48,"h":352.07,"l":344.5,"n":12938,"o":350.96,"t":"2025-01-22T05:00:00Z","v":417025,"vw":346.725796},{"c":347.25,"h":347.25,"l":342.14,"n":22233,"o":344.79,"t":"2025-01-23T05:00:00Z","v":1530144,"vw":344.342296},{"c":345.69,"h":349.5,"l":340.395,"n":14084,"o":348.67,"t":"2025-01-24T05:00:00Z","v":706373,"vw":345.103495},{"c":355.79,"h":359.48,"l":343.84,"n":15355,"o":346.66,"t":"2025-01-27T05:00:00Z","v":774670,"vw":354.843589},{"c":367.88,"h":368.559,"l":354.12,"n":11913,"o":355.56,"t":"2025-01-28T05:00:00Z","v":384313,"vw":365.576875},{"c":371.8,"h":374.6,"l":363.41,"n":12854,"o":366.66,"t":"2025-01-29T05:00:00Z","v":353079,"vw":370.225213},{"c":381.45,"h":384.5,"l":376.5,"n":9629,"o":376.5,"t":"2025-01-30T05:00:00Z","v":292011,"vw":381.248919},{"c":376.1,"h":383.63,"l":375.465,"n":9433,"o":379.8,"t":"2025-01-31T05:00:00Z","v":247402,"vw":377.76733},{"c":366.45,"h":371.695,"l":362.09,"n":11152,"o":364.47,"t":"2025-02-03T05:00:00Z","v":306145,"vw":366.260873},{"c":370.36,"h":371.99,"l":365.13,"n":10324,"o":365.13,"t":"2025-02-04T05:00:00Z","v":281945,"vw":370.041036},{"c":383.22,"h":384.71,"l":371.68,"n":8598,"o":372.98,"t":"2025-02-05T05:00:00Z","v":279950,"vw":381.787849},{"c":381.89,"h":386.9,"l":379.93,"n":8937,"o":386.84,"t":"2025-02-06T05:00:00Z","v":177037,"vw":382.343527},{"c":374.61,"h":381.06,"l":373.57,"n":8532,"o":381.06,"t":"2025-02-07T05:00:00Z","v":256389,"vw":376.656544},{"c":369.47,"h":377.17,"l":368.46,"n":8551,"o":376.65,"t":"2025-02-10T05:00:00Z","v":233244,"vw":370.721039},{"c":368.69,"h":372.265,"l":365.12,"n":16583,"o":367.57,"t":"2025-02-11T05:00:00Z","v":604881,"vw":367.914069},{"c":385.71,"h":405.14,"l":382.16,"n":21811,"o":400,"t":"2025-02-12T05:00:00Z","v":733841,"vw":387.829391},{"c":384.69,"h":389.615,"l":381.25,"n":13604,"o":385.44,"t":"2025-02-13T05:00:00Z","v":511612,"vw":385.84937},{"c":379.62,"h":388.36,"l":378.97,"n":10888,"o":388.36,"t":"2025-02-14T05:00:00Z","v":326268,"vw":381.386873},{"c":374.76,"h":378.96,"l":373,"n":11701,"o":378.96,"t":"2025-02-18T05:00:00Z","v":289657,"vw":374.890789},{"c":364.24,"h":373.87,"l":363.96,"n":11131,"o":372.78,"t":"2025-02-19T05:00:00Z","v":305992,"vw":366.604199},{"c":360.7,"h":365.485,"l":358.34,"n":9305,"o":362.99,"t":"2025-02-20T05:00:00Z","v":225816,"vw":360.519236},{"c":350.14,"h":363.78,"l":349.39,"n":11789,"o":363.78,"t":"2025-02-21T05:00:00Z","v":301930,"vw":352.37332},{"c":348.01,"h":355.97,"l":345.75,"n":9158,"o":353.81,"t":"2025-02-24T05:00:00Z","v":205942,"vw":348.090386},{"c":346.17,"h":354.45,"l":345.325,"n":9206,"o":350.69,"t":"2025-02-25T05:00:00Z","v":249027,"vw":346.79993},{"c":345.25,"h":349.49,"l":343.66,"n":7842,"o":346.56,"t":"2025-02-26T05:00:00Z","v":181634,"vw":345.64634},{"c":344.51,"h":346.99,"l":342.52,"n":8833,"o":345.05,"t":"2025-02-27T05:00:00Z","v":245698,"vw":344.6047},{"c":344.44,"h":346.77,"l":340.42,"n":10599,"o":343.84,"t":"2025-02-28T05:00:00Z","v":379913,"vw":344.157071},{"c":325.3,"h":347.57,"l":323.695,"n":14135,"o":345.19,"t":"2025-03-03T05:00:00Z","v":394072,"vw":329.859297},{"c":318.1,"h":324.54,"l":310.55,"n":15492,"o":324.54,"t":"2025-03-04T05:00:00Z","v":533494,"vw":316.752708},{"c":316.94,"h":318.395,"l":310.11,"n":20173,"o":317.84,"t":"2025-03-05T05:00:00Z","v":745088,"vw":314.405344},{"c":312.2,"h":319.8,"l":312.08,"n":11703,"o":312.97,"t":"2025-03-06T05:00:00Z","v":299188,"vw":313.687947},{"c":304.96,"h":314.35,"l":297.59,"n":12356,"o":310.79,"t":"2025-03-07T05:00:00Z","v":283127,"vw":305.020482},{"c":293.63,"h":302.5,"l":289.76,"n":13576,"o":302.5,"t":"2025-03-10T04:00:00Z","v":364463,"vw":295.188068},{"c":291.85,"h":295.72,"l":284.29,"n":15093,"o":291.94,"t":"2025-03-11T04:00:00Z","v":499671,"vw":290.72672},{"c":298.6,"h":301.565,"l":294.165,"n":13166,"o":295.16,"t":"2025-03-12T04:00:00Z","v":425762,"vw":297.901514},{"c":285.59,"h":301.406,"l":282.56,"n":12457,"o":297.14,"t":"2025-03-13T04:00:00Z","v":400326,"vw":288.252872},{"c":295.51,"h":296.11,"l":285.08,"n":14131,"o":287.67,"t":"2025-03-14T04:00:00Z","v":517499,"vw":294.045007},{"c":302.82,"h":304.93,"l":296,"n":12419,"o":296,"t":"2025-03-17T04:00:00Z","v":269292,"vw":302.290996},{"c":298.19,"h":302.795,"l":294.485,"n":8705,"o":301.52,"t":"2025-03-18T04:00:00Z","v":214252,"vw":297.952233},{"c":306.72,"h":308.785,"l":295.4,"n":10188,"o":299.25,"t":"2025-03-19T04:00:00Z","v":265118,"vw":304.345053},{"c":305.02,"h":309.59,"l":304.12,"n":7762,"o":304.12,"t":"2025-03-20T04:00:00Z","v":142962,"vw":305.484747},{"c":306.21,"h":306.67,"l":297.59,"n":9216,"o":299.47,"t":"2025-03-21T04:00:00Z","v":295517,"vw":304.93814},{"c":319.96,"h":321.26,"l":309.61,"n":11561,"o":312,"t":"2025-03-24T04:00:00Z","v":319083,"vw":318.750991},{"c":319.38,"h":320.1,"l":313.625,"n":11858,"o":318.92,"t":"2025-03-25T04:00:00Z","v":291445,"vw":318.566795},{"c":307.37,"h":320.51,"l":303.89,"n":10762,"o":320.51,"t":"2025-03-26T04:00:00Z","v":267532,"vw":308.390897},{"c":295.77,"h":304.52,"l":292,"n":13304,"o":304.52,"t":"2025-03-27T04:00:00Z","v":441401,"vw":296.431981},{"c":289.88,"h":293.51,"l":286.575,"n":12005,"o":293.22,"t":"2025-03-28T04:00:00Z","v":313905,"vw":289.392612},{"c":293.54,"h":294.485,"l":280.695,"n":11844,"o":284.62,"t":"2025-03-31T04:00:00Z","v":470581,"vw":290.859629},{"c":296.83,"h":297.17,"l":290.0321,"n":13136,"o":292.56,"t":"2025-04-01T04:00:00Z","v":379742,"vw":295.20848},{"c":306.12,"h":306.8075,"l":291.99,"n":8729,"o":291.99,"t":"2025-04-02T04:00:00Z","v":208185,"vw":303.946363},{"c":282.32,"h":290.965,"l":278,"n":18107,"o":288.91,"t":"2025-04-03T04:00:00Z","v":451047,"vw":282.940673},{"c":282.06,"h":287.975,"l":262.1,"n":20291,"o":269.3,"t":"2025-04-04T04:00:00Z","v":583801,"vw":277.294096},{"c":279.69,"h":292.55,"l":264,"n":15044,"o":271.35,"t":"2025-04-07T04:00:00Z","v":459069,"vw":278.25949},{"c":271.94,"h":293,"l":266.905,"n":13724,"o":289.32,"t":"2025-04-08T04:00:00Z","v":399141,"vw":275.353115},{"c":303.75,"h":312.274,"l":267.0901,"n":18006,"o":269.43,"t":"2025-04-09T04:00:00Z","v":616533,"vw":290.202472},{"c":292.51,"h":295.09,"l":278.745,"n":16099,"o":292.99,"t":"2025-04-10T04:00:00Z","v":420379,"vw":289.345065},{"c":291.57,"h":298.37,"l":285.94,"n":14973,"o":289.5,"t":"2025-04-11T04:00:00Z","v":514559,"vw":290.609621},{"c":290.98,"h":301.62,"l":282.7,"n":15609,"o":294.44,"t":"2025-04-14T04:00:00Z","v":501515,"vw":289.865532},{"c":290.88,"h":293.945,"l":284.88,"n":9608,"o":291.82,"t":"2025-04-15T04:00:00Z","v":179007,"vw":289.929016},{"c":283.15,"h":288.58,"l":278.31,"n":11500,"o":283.73,"t":"2025-04-16T04:00:00Z","v":221187,"vw":283.253459},{"c":288.55,"h":293,"l":284.31,"n":9689,"o":286.88,"t":"2025-04-17T04:00:00Z","v":255861,"vw":288.732322},{"c":283.82,"h":286,"l":278.6,"n":10467,"o":285.52,"t":"2025-04-21T04:00:00Z","v":282481,"vw":282.408365},{"c":295.45,"h":297.57,"l":288,"n":12123,"o":288.63,"t":"2025-04-22T04:00:00Z","v":348380,"vw":294.556077},{"c":278.29,"h":302.185,"l":277.185,"n":22314,"o":286.58,"t":"2025-04-23T04:00:00Z","v":763975,"vw":284.804539},{"c":292.17,"h":293.64,"l":278.68,"n":15432,"o":278.68,"t":"2025-04-24T04:00:00Z","v":480461,"vw":290.33881},{"c":292.87,"h":298.31,"l":288.16,"n":14519,"o":292.22,"t":"2025-04-25T04:00:00Z","v":508177,"vw":292.587335},{"c":290.81,"h":296.48,"l":288.53,"n":13306,"o":293.68,"t":"2025-04-28T04:00:00Z","v":568819,"vw":291.109113},{"c":292.4,"h":294.01,"l":283.875,"n":15457,"o":287.75,"t":"2025-04-29T04:00:00Z","v":602332,"vw":290.545082},{"c":292.76,"h":293.17,"l":280.95,"n":14082,"o":288.22,"t":"2025-04-30T04:00:00Z","v":489593,"vw":290.788817},{"c":293.77,"h":299.27,"l":291.64,"n":9905,"o":296.59,"t":"2025-05-01T04:00:00Z","v":276670,"vw":294.42894},{"c":296.5,"h":299.9,"l":293.5668,"n":10615,"o":295.65,"t":"2025-05-02T04:00:00Z","v":320521,"vw":296.91064},{"c":298.44,"h":300,"l":292.97,"n":7893,"o":294.91,"t":"2025-05-05T04:00:00Z","v":187596,"vw":298.44229},{"c":297.08,"h":299.32,"l":293.58,"n":7206,"o":295.91,"t":"2025-05-06T04:00:00Z","v":146843,"vw":297.12568},{"c":295.94,"h":302.09,"l":293.68,"n":8542,"o":299.93,"t":"2025-05-07T04:00:00Z","v":198376,"vw":296.789913},{"c":303.75,"h":305.73,"l":298.305,"n":10501,"o":300.9,"t":"2025-05-08T04:00:00Z","v":308493,"vw":302.971991},{"c":305.65,"h":308.7361,"l":302.005,"n":7658,"o":305.3,"t":"2025-05-09T04:00:00Z","v":191036,"vw":305.3785},{"c":321.79,"h":329.26,"l":318.01,"n":11336,"o":320.6,"t":"2025-05-12T04:00:00Z","v":285479,"vw":321.579169},{"c":325.57,"h":329.24,"l":321.9986,"n":8775,"o":324.85,"t":"2025-05-13T04:00:00Z","v":221491,"vw":325.487405},{"c":323.11,"h":326.96,"l":317.5989,"n":8356,"o":323.55,"t":"2025-05-14T04:00:00Z","v":237568,"vw":323.724027},{"c":320.42,"h":323.49,"l":319,"n":8025,"o":321.2,"t":"2025-05-15T04:00:00Z","v":259894,"vw":320.571708},{"c":323.58,"h":324.47,"l":317.84,"n":6423,"o":320.18,"t":"2025-05-16T04:00:00Z","v":167340,"vw":323.142844},{"c":322.09,"h":323.78,"l":319.08,"n":8933,"o":319.08,"t":"2025-05-19T04:00:00Z","v":328245,"vw":321.210411},{"c":318.95,"h":323.795,"l":317.24,"n":9082,"o":320.17,"t":"2025-05-20T04:00:00Z","v":272323,"vw":320.053796},{"c":305.66,"h":315.83,"l":305.25,"n":12109,"o":315.83,"t":"2025-05-21T04:00:00Z","v":361647,"vw":309.009015},{"c":307.58,"h":310.22,"l":304.07,"n":11113,"o":305.59,"t":"2025-05-22T04:00:00Z","v":344515,"vw":306.975593},{"c":311.45,"h":311.92,"l":301.54,"n":9373,"o":303.08,"t":"2025-05-23T04:00:00Z","v":239428,"vw":310.05201},{"c":315.88,"h":316.86,"l":311,"n":9228,"o":315.36,"t":"2025-05-27T04:00:00Z","v":211466,"vw":315.389932},{"c":313.87,"h":318.59,"l":313.65,"n":9884,"o":317.79,"t":"2025-05-28T04:00:00Z","v":254985,"vw":315.342881},{"c":314.25,"h":317.215,"l":310.8525,"n":11274,"o":315.12,"t":"2025-05-29T04:00:00Z","v":249648,"vw":314.091241},{"c":316.91,"h":318.35,"l":311.91,"n":11503,"o":312.83,"t":"2025-05-30T04:00:00Z","v":347935,"vw":316.805113},{"c":313.75,"h":318.205,"l":306.39,"n":9642,"o":314.19,"t":"2025-06-02T04:00:00Z","v":233511,"vw":312.198882},{"c":320.08,"h":320.17,"l":311.705,"n":8465,"o":313.16,"t":"2025-06-03T04:00:00Z","v":204087,"vw":318.858719},{"c":316.36,"h":318.835,"l":312.965,"n":9108,"o":318.78,"t":"2025-06-04T04:00:00Z","v":213561,"vw":316.370354},{"c":317.36,"h":319.63,"l":313.275,"n":7539,"o":316,"t":"2025-06-05T04:00:00Z","v":243767,"vw":317.117197},{"c":321.15,"h":322.08,"l":317.7801,"n":8028,"o":322.08,"t":"2025-06-06T04:00:00Z","v":194805,"vw":320.556061},{"c":323.56,"h":325.82,"l":321.675,"n":10009,"o":322.52,"t":"2025-06-09T04:00:00Z","v":298082,"vw":324.047774},{"c":336.75,"h":338.45,"l":322.78,"n":10716,"o":327.12,"t":"2025-06-10T04:00:00Z","v":288518,"vw":335.717358},{"c":336.9,"h":339.56,"l":334.1,"n":10375,"o":337.27,"t":"2025-06-11T04:00:00Z","v":278918,"vw":336.977372},{"c":329.04,"h":335.8595,"l":327.74,"n":9636,"o":333.28,"t":"2025-06-12T04:00:00Z","v":220274,"vw":330.97495},{"c":323.91,"h":328.6,"l":321.26,"n":8350,"o":323.8,"t":"2025-06-13T04:00:00Z","v":187732,"vw":324.543613},{"c":331.8,"h":332.81,"l":326.12,"n":7297,"o":329.62,"t":"2025-06-16T04:00:00Z","v":143241,"vw":331.618317},{"c":327.15,"h":331.72,"l":325,"n":8434,"o":330.27,"t":"2025-06-17T04:00:00Z","v":167422,"vw":327.187278},{"c":326.96,"h":329.83,"l":324.51,"n":9058,"o":326.42,"t":"2025-06-18T04:00:00Z","v":208442,"vw":327.185003},{"c":332.19,"h":332.76,"l":328.14,"n":7354,"o":330.94,"t":"2025-06-20T04:00:00Z","v":335894,"vw":331.830451},{"c":335.73,"h":337.27,"l":325.9701,"n":8596,"o":329.38,"t":"2025-06-23T04:00:00Z","v":180093,"vw":334.349755},{"c":339.35,"h":343.1524,"l":335.76,"n":9544,"o":336.98,"t":"2025-06-24T04:00:00Z","v":200494,"vw":339.240483},{"c":331.37,"h":339.15,"l":331.37,"n":8408,"o":339.15,"t":"2025-06-25T04:00:00Z","v":175653,"vw":332.802192},{"c":329.77,"h":334.43,"l":324.585,"n":8675,"o":331.69,"t":"2025-06-26T04:00:00Z","v":167442,"vw":329.069007},{"c":335.64,"h":336.54,"l":328.52,"n":8512,"o":331.85,"t":"2025-06-27T04:00:00Z","v":330478,"vw":334.915974},{"c":337.82,"h":338.095,"l":329.315,"n":9171,"o":331.1,"t":"2025-06-30T04:00:00Z","v":245442,"vw":335.946809},{"c":343.7,"h":348.14,"l":331.1867,"n":11183,"o":337.13,"t":"2025-07-01T04:00:00Z","v":241727,"vw":342.567562},{"c":351.89,"h":353.08,"l":342.33,"n":10718,"o":345,"t":"2025-07-02T04:00:00Z","v":272777,"vw":349.99976},{"c":352.9,"h":356.6102,"l":350.89,"n":4538,"o":351.79,"t":"2025-07-03T04:00:00Z","v":81265,"vw":352.837498},{"c":346.22,"h":353,"l":344.515,"n":8840,"o":348.75,"t":"2025-07-07T04:00:00Z","v":194143,"vw":347.513433},{"c":345.6,"h":350.565,"l":345.07,"n":8943,"o":348.24,"t":"2025-07-08T04:00:00Z","v":213716,"vw":346.811072},{"c":350.09,"h":351.92,"l":346.2,"n":8043,"o":348.14,"t":"2025-07-09T04:00:00Z","v":195494,"vw":349.725262},{"c":356.6,"h":358.8,"l":350,"n":7835,"o":350.99,"t":"2025-07-10T04:00:00Z","v":154453,"vw":356.727449},{"c":350.51,"h":355.1,"l":349.37,"n":7125,"o":355.1,"t":"2025-07-11T04:00:00Z","v":157979,"vw":350.75921},{"c":352.1,"h":352.99,"l":349.08,"n":6638,"o":350.51,"t":"2025-07-14T04:00:00Z","v":131026,"vw":351.855047},{"c":333.24,"h":359,"l":332.01,"n":11814,"o":354.9,"t":"2025-07-15T04:00:00Z","v":364400,"vw":341.917239},{"c":331.23,"h":336.735,"l":328.18,"n":13609,"o":335.07,"t":"2025-07-16T04:00:00Z","v":407212,"vw":332.074176},{"c":307.66,"h":331.13,"l":305,"n":19361,"o":330.16,"t":"2025-07-17T04:00:00Z","v":629109,"vw":310.300817},{"c":307.75,"h":312.925,"l":303,"n":12642,"o":311.11,"t":"2025-07-18T04:00:00Z","v":358742,"vw":307.235206},{"c":310.14,"h":314.59,"l":306.74,"n":13309,"o":309.82,"t":"2025-07-21T04:00:00Z","v":433833,"vw":310.74985},{"c":314.46,"h":315.68,"l":309.84,"n":11369,"o":312.93,"t":"2025-07-22T04:00:00Z","v":353646,"vw":313.737234},{"c":319.38,"h":322.13,"l":314.085,"n":8441,"o":315.45,"t":"2025-07-23T04:00:00Z","v":198510,"vw":319.528287},{"c":309.78,"h":315.8,"l":309.02,"n":11990,"o":315.14,"t":"2025-07-24T04:00:00Z","v":350996,"vw":310.227759},{"c":312.94,"h":314.255,"l":307.15,"n":8836,"o":313.18,"t":"2025-07-25T04:00:00Z","v":175591,"vw":311.340385},{"c":307.07,"h":313.65,"l":306.15,"n":12743,"o":312.98,"t":"2025-07-28T04:00:00Z","v":385698,"vw":308.026859},{"c":289.77,"h":306.83,"l":287,"n":25293,"o":301.13,"t":"2025-07-29T04:00:00Z","v":969783,"vw":291.99824},{"c":286.05,"h":295.28,"l":286.03,"n":18267,"o":289.77,"t":"2025-07-30T04:00:00Z","v":653080,"vw":289.920874},{"c":288,"h":296.49,"l":285,"n":12469,"o":285,"t":"2025-07-31T04:00:00Z","v":399235,"vw":290.476069},{"c":287.6,"h":292.57,"l":284.83,"n":14721,"o":286.28,"t":"2025-08-01T04:00:00Z","v":523248,"vw":288.058156},{"c":284.47,"h":290.075,"l":283.54,"n":13431,"o":289.08,"t":"2025-08-04T04:00:00Z","v":397993,"vw":286.210216},{"c":297.79,"h":299.5,"l":288.06,"n":14778,"o":288.06,"t":"2025-08-05T04:00:00Z","v":451748,"vw":296.584648},{"c":296.92,"h":300.59,"l":296.015,"n":8436,"o":298.24,"t":"2025-08-06T04:00:00Z","v":212870,"vw":297.373817},{"c":292.82,"h":300.815,"l":291,"n":9643,"o":300.48,"t":"2025-08-07T04:00:00Z","v":245694,"vw":293.170493},{"c":291.97,"h":295.29,"l":291.4,"n":9102,"o":293.8,"t":"2025-08-08T04:00:00Z","v":253263,"vw":293.295395},{"c":292.64,"h":295.59,"l":291.17,"n":8086,"o":291.17,"t":"2025-08-11T04:00:00Z","v":219627,"vw":293.017992},{"c":300.81,"h":301.82,"l":293.255,"n":9395,"o":297.57,"t":"2025-08-12T04:00:00Z","v":335914,"vw":300.303474},{"c":315.08,"h":315.16,"l":301.36,"n":10843,"o":301.36,"t":"2025-08-13T04:00:00Z","v":413104,"vw":312.933288},{"c":308.1,"h":310.76,"l":306.2,"n":8101,"o":310.08,"t":"2025-08-14T04:00:00Z","v":307984,"vw":308.221437},{"c":300.88,"h":310.97,"l":300.18,"n":10090,"o":310.97,"t":"2025-08-15T04:00:00Z","v":321205,"vw":302.079467},{"c":304.57,"h":306.04,"l":300,"n":9926,"o":302.25,"t":"2025-08-18T04:00:00Z","v":244565,"vw":304.391928},{"c":307.93,"h":309.14,"l":304.2067,"n":10474,"o":305.53,"t":"2025-08-19T04:00:00Z","v":273077,"vw":307.365225},{"c":306.7,"h":310.5,"l":303.46,"n":10747,"o":305.2,"t":"2025-08-20T04:00:00Z","v":277514,"vw":307.377609},{"c":308.13,"h":310.76,"l":302.5,"n":9167,"o":302.5,"t":"2025-08-21T04:00:00Z","v":350139,"vw":308.272149},{"c":326.73,"h":328.53,"l":310.81,"n":13587,"o":311.89,"t":"2025-08-22T04:00:00Z","v":318768,"vw":324.902972},{"c":323.49,"h":328.25,"l":322.52,"n":9315,"o":325.03,"t":"2025-08-25T04:00:00Z","v":221926,"vw":324.507317},{"c":331,"h":334.49,"l":327.399,"n":11957,"o":329.53,"t":"2025-08-26T04:00:00Z","v":351362,"vw":331.302255},{"c":339.98,"h":341,"l":330.66,"n":14510,"o":330.66,"t":"2025-08-27T04:00:00Z","v":476210,"vw":339.565973},{"c":338.51,"h":341.37,"l":336.84,"n":12580,"o":341.2,"t":"2025-08-28T04:00:00Z","v":318262,"vw":338.779795},{"c":336.68,"h":343.33,"l":335.535,"n":9149,"o":340.96,"t":"2025-08-29T04:00:00Z","v":353324,"vw":337.525559},{"c":332.67,"h":336.12,"l":330.585,"n":10021,"o":331.21,"t":"2025-09-02T04:00:00Z","v":319585,"vw":333.218193},{"c":331.76,"h":335.55,"l":330,"n":9030,"o":330.4,"t":"2025-09-03T04:00:00Z","v":237454,"vw":332.259601},{"c":340.09,"h":340.34,"l":330.9,"n":8011,"o":332.55,"t":"2025-09-04T04:00:00Z","v":174838,"vw":337.933483},{"c":341.07,"h":347.88,"l":339.23,"n":7969,"o":342.08,"t":"2025-09-05T04:00:00Z","v":160729,"vw":341.823887},{"c":339.57,"h":343.615,"l":336.74,"n":11771,"o":340.67,"t":"2025-09-08T04:00:00Z","v":355902,"vw":339.994885},{"c":344.86,"h":345.545,"l":337.645,"n":9498,"o":339.13,"t":"2025-09-09T04:00:00Z","v":279891,"vw":343.138822},{"c":337.07,"h":345.5,"l":335.56,"n":10724,"o":340.91,"t":"2025-09-10T04:00:00Z","v":266979,"vw":339.232148},{"c":343.99,"h":345.24,"l":337.39,"n":10220,"o":337.39,"t":"2025-09-11T04:00:00Z","v":412140,"vw":343.246878},{"c":334.06,"h":343.74,"l":333.2101,"n":8705,"o":343.74,"t":"2025-09-12T04:00:00Z","v":234700,"vw":335.979197},{"c":330.3,"h":336.37,"l":330.15,"n":9187,"o":336.13,"t":"2025-09-15T04:00:00Z","v":166189,"vw":331.555161},{"c":332.09,"h":333.87,"l":327.3,"n":10264,"o":331.46,"t":"2025-09-16T04:00:00Z","v":188377,"vw":331.332611},{"c":333.09,"h":342.31,"l":330.91,"n":11592,"o":333.75,"t":"2025-09-17T04:00:00Z","v":258825,"vw":334.087328},{"c":337.33,"h":341.745,"l":333.855,"n":9092,"o":336.65,"t":"2025-09-18T04:00:00Z","v":198927,"vw":337.658033},{"c":332.43,"h":339.935,"l":330.385,"n":8383,"o":337.59,"t":"2025-09-19T04:00:00Z","v":365100,"vw":332.931451},{"c":332.95,"h":335.52,"l":328.86,"n":9058,"o":330.4,"t":"2025-09-22T04:00:00Z","v":264939,"vw":332.607304},{"c":334.21,"h":341.65,"l":332.37,"n":9401,"o":333.33,"t":"2025-09-23T04:00:00Z","v":269461,"vw":336.396295},{"c":335.42,"h":339.6226,"l":333.25,"n":9162,"o":334.52,"t":"2025-09-24T04:00:00Z","v":289759,"vw":335.536389},{"c":316.58,"h":323.78,"l":310.98,"n":14095,"o":323.78,"t":"2025-09-25T04:00:00Z","v":489149,"vw":317.360804},{"c":318.93,"h":322.78,"l":317.08,"n":10589,"o":317.68,"t":"2025-09-26T04:00:00Z","v":274292,"vw":319.162978},{"c":321.49,"h":324.77,"l":314.37,"n":9985,"o":322.43,"t":"2025-09-29T04:00:00Z","v":352557,"vw":320.558946},{"c":316,"h":322.92,"l":314.09,"n":10733,"o":320.11,"t":"2025-09-30T04:00:00Z","v":312597,"vw":316.867774},{"c":323.54,"h":324.02,"l":315,"n":8904,"o":316.27,"t":"2025-10-01T04:00:00Z","v":233178,"vw":321.152262},{"c":320.85,"h":324.76,"l":317.68,"n":9949,"o":323.08,"t":"2025-10-02T04:00:00Z","v":211192,"vw":321.073672},{"c":320.96,"h":324.34,"l":317.23,"n":8776,"o":323.07,"t":"2025-10-03T04:00:00Z","v":174900,"vw":320.670282},{"c":313.67,"h":321.74,"l":306.25,"n":14192,"o":321.6,"t":"2025-10-06T04:00:00Z","v":399192,"vw":311.538124},{"c":304.19,"h":313.31,"l":303.92,"n":8373,"o":313.31,"t":"2025-10-07T04:00:00Z","v":191761,"vw":305.358008},{"c":301.49,"h":306.33,"l":301.2,"n":8660,"o":306.33,"t":"2025-10-08T04:00:00Z","v":198155,"vw":302.471481},{"c":304.31,"h":306.01,"l":299,"n":11407,"o":302,"t":"2025-10-09T04:00:00Z","v":313349,"vw":303.370868},{"c":298.14,"h":308.25,"l":297.85,"n":10087,"o":304.25,"t":"2025-10-10T04:00:00Z","v":222401,"vw":300.695321},{"c":302.59,"h":306.37,"l":300.1845,"n":9368,"o":300.99,"t":"2025-10-13T04:00:00Z","v":199700,"vw":302.631037},{"c":311.67,"h":314.535,"l":300.56,"n":11821,"o":302.81,"t":"2025-10-14T04:00:00Z","v":307832,"vw":310.309308},{"c":307.17,"h":316.8299,"l":306.505,"n":9705,"o":308.24,"t":"2025-10-15T04:00:00Z","v":282554,"vw":307.707302},{"c":305.78,"h":308.23,"l":302.1901,"n":7977,"o":308.23,"t":"2025-10-16T04:00:00Z","v":147192,"vw":305.195032},{"c":311.67,"h":311.91,"l":306.1,"n":10549,"o":309.35,"t":"2025-10-17T04:00:00Z","v":298369,"vw":310.161735},{"c":309.22,"h":316.44,"l":309.22,"n":9027,"o":312.98,"t":"2025-10-20T04:00:00Z","v":263786,"vw":311.338229},{"c":311.87,"h":318.485,"l":309.18,"n":11796,"o":309.18,"t":"2025-10-21T04:00:00Z","v":271522,"vw":313.667204},{"c":308.35,"h":320.29,"l":298,"n":20133,"o":316.3,"t":"2025-10-22T04:00:00Z","v":777361,"vw":306.065268},{"c":324.74,"h":331.17,"l":300.0001,"n":20680,"o":306.57,"t":"2025-10-23T04:00:00Z","v":657398,"vw":322.972908},{"c":331.6,"h":337.9,"l":327.08,"n":12598,"o":327.08,"t":"2025-10-24T04:00:00Z","v":406570,"vw":333.612658},{"c":321.76,"h":341.29,"l":320.675,"n":18541,"o":334.21,"t":"2025-10-27T04:00:00Z","v":555501,"vw":328.015087},{"c":318.36,"h":324.288,"l":316.77,"n":12248,"o":320.78,"t":"2025-10-28T04:00:00Z","v":424156,"vw":319.974606},{"c":321.93,"h":326.72,"l":314.74,"n":10455,"o":315.88,"t":"2025-10-29T04:00:00Z","v":309521,"vw":322.53885},{"c":314.53,"h":324.52,"l":312.33,"n":12925,"o":318.78,"t":"2025-10-30T04:00:00Z","v":388630,"vw":318.0873},{"c":314.08,"h":317.205,"l":312.24,"n":9834,"o":313.7,"t":"2025-10-31T04:00:00Z","v":303277,"vw":314.762812},{"c":308.2,"h":314.6,"l":301.56,"n":14696,"o":311.23,"t":"2025-11-03T05:00:00Z","v":363960,"vw":306.735448},{"c":297.87,"h":306.08,"l":297.63,"n":12631,"o":304.15,"t":"2025-11-04T05:00:00Z","v":332595,"vw":300.346238},{"c":298.17,"h":303.9791,"l":295.62,"n":11973,"o":298.48,"t":"2025-11-05T05:00:00Z","v":263488,"vw":298.840326},{"c":290.43,"h":297.27,"l":289,"n":14250,"o":293.695,"t":"2025-11-06T05:00:00Z","v":317046,"vw":291.517273},{"c":293.27,"h":297.27,"l":289.31,"n":11834,"o":290.38,"t":"2025-11-07T05:00:00Z","v":210737,"vw":292.624761},{"c":294.27,"h":297.27,"l":291.73,"n":10252,"o":296.23,"t":"2025-11-10T05:00:00Z","v":194371,"vw":294.271431},{"c":293.66,"h":300.1,"l":292.79,"n":9592,"o":295.13,"t":"2025-11-11T05:00:00Z","v":186360,"vw":294.644226},{"c":299.91,"h":303.9,"l":294.96,"n":12728,"o":296.8,"t":"2025-11-12T05:00:00Z","v":317141,"vw":299.77268},{"c":299.37,"h":303.9037,"l":296.725,"n":15157,"o":297.35,"t":"2025-11-13T05:00:00Z","v":369624,"vw":300.234232},{"c":293.98,"h":299.47,"l":292.68,"n":12575,"o":297.45,"t":"2025-11-14T05:00:00Z","v":370806,"vw":294.570272},{"c":285.25,"h":295.965,"l":285.25,"n":13807,"o":292.5,"t":"2025-11-17T05:00:00Z","v":448831,"vw":291.198682},{"c":294,"h":294.57,"l":283.97,"n":13900,"o":283.97,"t":"2025-11-18T05:00:00Z","v":333126,"vw":291.413056},{"c":294.11,"h":297.8598,"l":292.03,"n":11576,"o":293.89,"t":"2025-11-19T05:00:00Z","v":293986,"vw":294.572614},{"c":287.48,"h":298.71,"l":285.66,"n":15186,"o":297.35,"t":"2025-11-20T05:00:00Z","v":348115,"vw":288.896195},{"c":302.47,"h":305.29,"l":286.96,"n":13554,"o":289.59,"t":"2025-11-21T05:00:00Z","v":284753,"vw":301.483421},{"c":304.74,"h":309.77,"l":301.84,"n":13342,"o":302.66,"t":"2025-11-24T05:00:00Z","v":284136,"vw":305.859363},{"c":317.49,"h":322.07,"l":309.05,"n":13209,"o":309.05,"t":"2025-11-25T05:00:00Z","v":288481,"vw":317.938186},{"c":318.59,"h":321.27,"l":316.3901,"n":8832,"o":316.96,"t":"2025-11-26T05:00:00Z","v":172163,"vw":319.121329},{"c":318.84,"h":319.725,"l":314.5,"n":5664,"o":319.24,"t":"2025-11-28T05:00:00Z","v":93850,"vw":318.858545},{"c":320.7,"h":323.79,"l":310.13,"n":11962,"o":315.38,"t":"2025-12-01T05:00:00Z","v":264745,"vw":320.995455},{"c":317.7,"h":325.28,"l":317.29,"n":12540,"o":322.45,"t":"2025-12-02T05:00:00Z","v":289488,"vw":320.629934},{"c":325.76,"h":327.5,"l":316.8766,"n":16331,"o":319.07,"t":"2025-12-03T05:00:00Z","v":586891,"vw":324.015971},{"c":325.01,"h":328.2,"l":323.03,"n":11268,"o":325.08,"t":"2025-12-04T05:00:00Z","v":229243,"vw":325.061233},{"c":328.39,"h":331.77,"l":323.5,"n":11920,"o":325.42,"t":"2025-12-05T05:00:00Z","v":237299,"vw":328.522984},{"c":325.23,"h":330.91,"l":324.9,"n":17472,"o":328.31,"t":"2025-12-08T05:00:00Z","v":357417,"vw":327.58873},{"c":331.9,"h":332.42,"l":323.01,"n":13189,"o":323.01,"t":"2025-12-09T05:00:00Z","v":256309,"vw":330.525823},{"c":352.21,"h":352.69,"l":332.32,"n":15630,"o":332.32,"t":"2025-12-10T05:00:00Z","v":403374,"vw":347.723998},{"c":356.66,"h":360.555,"l":349.49,"n":17495,"o":353.21,"t":"2025-12-11T05:00:00Z","v":343752,"vw":357.488562},{"c":344.38,"h":360,"l":343.18,"n":13443,"o":360,"t":"2025-12-12T05:00:00Z","v":255507,"vw":347.266002},{"c":346.68,"h":348.54,"l":340.145,"n":15195,"o":345.83,"t":"2025-12-15T05:00:00Z","v":366241,"vw":345.690252},{"c":343.42,"h":349.93,"l":340.22,"n":12648,"o":346.24,"t":"2025-12-16T05:00:00Z","v":244133,"vw":343.525834},{"c":344.09,"h":347.36,"l":341.56,"n":13020,"o":343.15,"t":"2025-12-17T05:00:00Z","v":235072,"vw":344.120388},{"c":339.66,"h":349.42,"l":339.32,"n":12659,"o":345.91,"t":"2025-12-18T05:00:00Z","v":219830,"vw":341.153948},{"c":343.89,"h":344.52,"l":336.59,"n":12725,"o":337.94,"t":"2025-12-19T05:00:00Z","v":742416,"vw":343.134727},{"c":342.6,"h":347.1799,"l":341.7,"n":7834,"o":343.87,"t":"2025-12-22T05:00:00Z","v":132575,"vw":343.265308},{"c":342.24,"h":344.805,"l":341.07,"n":9282,"o":343.14,"t":"2025-12-23T05:00:00Z","v":149676,"vw":342.434944},{"c":345.41,"h":347.77,"l":342.18,"n":4417,"o":342.18,"t":"2025-12-24T05:00:00Z","v":63760,"vw":345.399813},{"c":344.41,"h":346.75,"l":340.25,"n":7404,"o":342.03,"t":"2025-12-26T05:00:00Z","v":108363,"vw":344.092084},{"c":338.82,"h":345.1975,"l":337.635,"n":7600,"o":343.57,"t":"2025-12-29T05:00:00Z","v":134674,"vw":339.803691},{"c":335.98,"h":340.095,"l":335.5,"n":9020,"o":338.37,"t":"2025-12-30T05:00:00Z","v":151379,"vw":336.937456},{"c":332.33,"h":336.875,"l":331.15,"n":8058,"o":335.77,"t":"2025-12-31T05:00:00Z","v":167045,"vw":332.979462},{"c":332.29,"h":334.08,"l":328.295,"n":10383,"o":334.08,"t":"2026-01-02T05:00:00Z","v":206051,"vw":331.283589},{"c":328.69,"h":332.92,"l":322.7,"n":15132,"o":330.52,"t":"2026-01-05T05:00:00Z","v":349424,"vw":329.010978},{"c":326.91,"h":329.08,"l":324.19,"n":14469,"o":325.1,"t":"2026-01-06T05:00:00Z","v":273288,"vw":327.050131},{"c":327.23,"h":329.47,"l":322.48,"n":11096,"o":327.26,"t":"2026-01-07T05:00:00Z","v":228297,"vw":325.659926},{"c":332.61,"h":335.72,"l":325,"n":10912,"o":325,"t":"2026-01-08T05:00:00Z","v":222876,"vw":332.568073},{"c":336.41,"h":338.01,"l":328.1355,"n":11699,"o":332.56,"t":"2026-01-09T05:00:00Z","v":253830,"vw":334.969878},{"c":331.17,"h":338.03,"l":329.52,"n":11330,"o":333.91,"t":"2026-01-12T05:00:00Z","v":224195,"vw":333.340605},{"c":339.3,"h":339.66,"l":328.3594,"n":12091,"o":331.28,"t":"2026-01-13T05:00:00Z","v":220029,"vw":335.93931},{"c":333,"h":341.115,"l":329.31,"n":9898,"o":338.5,"t":"2026-01-14T05:00:00Z","v":185613,"vw":332.722348},{"c":332.38,"h":334.33,"l":326.985,"n":9627,"o":332.55,"t":"2026-01-15T05:00:00Z","v":166575,"vw":331.466497},{"c":332.05,"h":337.69,"l":330,"n":9856,"o":332.5,"t":"2026-01-16T05:00:00Z","v":169174,"vw":333.30636},{"c":326.47,"h":329.48,"l":322.87,"n":9659,"o":325.16,"t":"2026-01-20T05:00:00Z","v":207450,"vw":326.027542},{"c":337.17,"h":339.76,"l":329.38,"n":11834,"o":329.38,"t":"2026-01-21T05:00:00Z","v":208205,"vw":335.923633},{"c":334.94,"h":344.4206,"l":332.3,"n":10108,"o":341,"t":"2026-01-22T05:00:00Z","v":211443,"vw":335.822285},{"c":322.5,"h":334.29,"l":319.895,"n":11655,"o":331.55,"t":"2026-01-23T05:00:00Z","v":213725,"vw":322.933818},{"c":322.6,"h":325.625,"l":320,"n":9336,"o":322.44,"t":"2026-01-26T05:00:00Z","v":172556,"vw":322.336167},{"c":327.17,"h":328.88,"l":321.825,"n":8999,"o":324.19,"t":"2026-01-27T05:00:00Z","v":187530,"vw":327.011141},{"c":329.37,"h":331.105,"l":324.475,"n":10489,"o":328.21,"t":"2026-01-28T05:00:00Z","v":270364,"vw":327.263273},{"c":327.07,"h":327.49,"l":319.87,"n":12680,"o":324.6,"t":"2026-01-29T05:00:00Z","v":295786,"vw":325.088555},{"c":323.44,"h":331,"l":320.78,"n":10502,"o":325.14,"t":"2026-01-30T05:00:00Z","v":415531,"vw":323.568447},{"c":327.66,"h":327.82,"l":321.07,"n":10776,"o":321.28,"t":"2026-02-02T05:00:00Z","v":270580,"vw":325.97606},{"c":329.42,"h":339.17,"l":327.5686,"n":10966,"o":328.25,"t":"2026-02-03T05:00:00Z","v":200519,"vw":330.767194},{"c":339.84,"h":341.47,"l":331.485,"n":13068,"o":332.94,"t":"2026-02-04T05:00:00Z","v":234479,"vw":338.9712},{"c":332.18,"h":342.66,"l":330.58,"n":11457,"o":337.3,"t":"2026-02-05T05:00:00Z","v":240921,"vw":334.270073},{"c":344.24,"h":347.34,"l":330.7,"n":11716,"o":333.13,"t":"2026-02-06T05:00:00Z","v":257561,"vw":343.85826},{"c":331.05,"h":344.17,"l":330.48,"n":10782,"o":340,"t":"2026-02-09T05:00:00Z","v":281936,"vw":334.75415},{"c":326.55,"h":337.4,"l":322,"n":22598,"o":331.38,"t":"2026-02-10T05:00:00Z","v":732133,"vw":327.947502},{"c":320.41,"h":334.86,"l":315.01,"n":22492,"o":317,"t":"2026-02-11T05:00:00Z","v":753552,"vw":323.914709},{"c":304.51,"h":321.61,"l":297.89,"n":20764,"o":320.8,"t":"2026-02-12T05:00:00Z","v":556031,"vw":304.969649},{"c":301.32,"h":308.5,"l":298.83,"n":14554,"o":307.03,"t":"2026-02-13T05:00:00Z","v":349117,"vw":301.778766},{"c":301.04,"h":302.65,"l":292.41,"n":15052,"o":297.3,"t":"2026-02-17T05:00:00Z","v":392453,"vw":299.523318},{"c":305.14,"h":307.82,"l":297.6101,"n":12110,"o":300.53,"t":"2026-02-18T05:00:00Z","v":286326,"vw":304.868061},{"c":297.3,"h":303.3525,"l":293.62,"n":15646,"o":301.03,"t":"2026-02-19T05:00:00Z","v":419430,"vw":297.471138},{"c":293.65,"h":303.12,"l":292.575,"n":12744,"o":294.4,"t":"2026-02-20T05:00:00Z","v":345384,"vw":295.402042},{"c":284.97,"h":297.9,"l":282.505,"n":14086,"o":296.16,"t":"2026-02-23T05:00:00Z","v":396645,"vw":285.605749},{"c":283.5,"h":290.67,"l":282.075,"n":11735,"o":285.39,"t":"2026-02-24T05:00:00Z","v":434539,"vw":284.770012},{"c":279.52,"h":284.71,"l":277.08,"n":13864,"o":282.98,"t":"2026-02-25T05:00:00Z","v":329739,"vw":279.199325},{"c":281.46,"h":285.93,"l":279.89,"n":8470,"o":281.53,"t":"2026-02-26T05:00:00Z","v":199943,"vw":282.1323},{"c":279.58,"h":281.59,"l":274,"n":11428,"o":275.14,"t":"2026-02-27T05:00:00Z","v":338173,"vw":278.518436},{"c":273.35,"h":277.63,"l":270.0001,"n":15460,"o":273.98,"t":"2026-03-02T05:00:00Z","v":379285,"vw":273.432685},{"c":271.96,"h":273.07,"l":263,"n":12706,"o":266.27,"t":"2026-03-03T05:00:00Z","v":326444,"vw":269.070216},{"c":273.31,"h":275.905,"l":269.22,"n":8394,"o":274.36,"t":"2026-03-04T05:00:00Z","v":152537,"vw":272.48569},{"c":267.1,"h":275.59,"l":265.435,"n":11567,"o":269.27,"t":"2026-03-05T05:00:00Z","v":239565,"vw":267.638851},{"c":259.65,"h":267.13,"l":256.98,"n":18104,"o":261.99,"t":"2026-03-06T05:00:00Z","v":478220,"vw":258.947516},{"c":265.47,"h":266.2,"l":251,"n":21561,"o":254.47,"t":"2026-03-09T04:00:00Z","v":485246,"vw":259.387084},{"c":261.82,"h":267.56,"l":258.0575,"n":16177,"o":265.44,"t":"2026-03-10T04:00:00Z","v":305206,"vw":262.385708},{"c":263.82,"h":264.985,"l":256.5201,"n":12265,"o":261.92,"t":"2026-03-11T04:00:00Z","v":295846,"vw":261.766229},{"c":255.85,"h":261.77,"l":254.89,"n":18431,"o":259.33,"t":"2026-03-12T04:00:00Z","v":460721,"vw":257.494725},{"c":254.7,"h":259.29,"l":253.82,"n":16236,"o":257.04,"t":"2026-03-13T04:00:00Z","v":394106,"vw":255.177132},{"c":252.45,"h":259.01,"l":250.995,"n":15062,"o":257.81,"t":"2026-03-16T04:00:00Z","v":326507,"vw":253.372539},{"c":250.97,"h":258.235,"l":250.97,"n":10494,"o":256.88,"t":"2026-03-17T04:00:00Z","v":269070,"vw":252.459658},{"c":249.89,"h":254.8,"l":249.01,"n":12381,"o":249.5,"t":"2026-03-18T04:00:00Z","v":367167,"vw":250.409772},{"c":248.31,"h":251.085,"l":239.78,"n":20104,"o":247.51,"t":"2026-03-19T04:00:00Z","v":553314,"vw":244.721334},{"c":243,"h":248.73,"l":242.47,"n":16748,"o":246.76,"t":"2026-03-20T04:00:00Z","v":578397,"vw":244.117753},{"c":252.58,"h":254.78,"l":246.47,"n":15612,"o":249.88,"t":"2026-03-23T04:00:00Z","v":411781,"vw":252.902552},{"c":251.95,"h":258.75,"l":248.29,"n":11251,"o":249.84,"t":"2026-03-24T04:00:00Z","v":287056,"vw":253.242692},{"c":254.2,"h":257.819,"l":249.44,"n":12044,"o":255.08,"t":"2026-03-25T04:00:00Z","v":238556,"vw":252.713563},{"c":256.84,"h":257.42,"l":251.13,"n":14019,"o":252.7,"t":"2026-03-26T04:00:00Z","v":314174,"vw":255.894049},{"c":250.45,"h":255.82,"l":248.92,"n":13008,"o":255.82,"t":"2026-03-27T04:00:00Z","v":261901,"vw":250.95104},{"c":245.89,"h":251.42,"l":242.87,"n":15071,"o":251.42,"t":"2026-03-30T04:00:00Z","v":379751,"vw":246.128649},{"c":249.72,"h":254.18,"l":246.375,"n":14459,"o":250.22,"t":"2026-03-31T04:00:00Z","v":319353,"vw":249.592619},{"c":250.82,"h":253.3999,"l":248.18,"n":15339,"o":250.19,"t":"2026-04-01T04:00:00Z","v":332405,"vw":250.312951},{"c":251.82,"h":255.0625,"l":247.25,"n":11268,"o":250.82,"t":"2026-04-02T04:00:00Z","v":221788,"vw":250.782689},{"c":257.57,"h":258.7,"l":246.9,"n":13429,"o":250,"t":"2026-04-06T04:00:00Z","v":279906,"vw":255.692526},{"c":261.54,"h":263.26,"l":254.5,"n":17996,"o":256.26,"t":"2026-04-07T04:00:00Z","v":393249,"vw":260.51772},{"c":263.28,"h":276.34,"l":263.28,"n":17962,"o":269.58,"t":"2026-04-08T04:00:00Z","v":443319,"vw":266.488129},{"c":266.54,"h":267.2,"l":255.88,"n":13983,"o":261.46,"t":"2026-04-09T04:00:00Z","v":271136,"vw":264.820341},{"c":273.1,"h":274.45,"l":265.51,"n":14750,"o":266.96,"t":"2026-04-10T04:00:00Z","v":315222,"vw":272.206274},{"c":279.06,"h":280.28,"l":268.12,"n":14842,"o":271.62,"t":"2026-04-13T04:00:00Z","v":312948,"vw":277.127746},{"c":281.78,"h":282.2,"l":273.995,"n":14492,"o":279,"t":"2026-04-14T04:00:00Z","v":365640,"vw":280.624619},{"c":274.48,"h":282.69,"l":272.8,"n":15622,"o":281.91,"t":"2026-04-15T04:00:00Z","v":375104,"vw":276.967724},{"c":274.87,"h":279.19,"l":273.53,"n":11975,"o":275.37,"t":"2026-04-16T04:00:00Z","v":230613,"vw":276.0845},{"c":283.04,"h":289.8299,"l":276.28,"n":17137,"o":278.86,"t":"2026-04-17T04:00:00Z","v":391866,"vw":284.925992},{"c":288.76,"h":289.94,"l":281.06,"n":11501,"o":281.75,"t":"2026-04-20T04:00:00Z","v":267434,"vw":286.968572},{"c":279.89,"h":292.05,"l":277.95,"n":12907,"o":290,"t":"2026-04-21T04:00:00Z","v":254885,"vw":281.616016},{"c":276.58,"h":283.4,"l":274.1,"n":11369,"o":281.87,"t":"2026-04-22T04:00:00Z","v":245667,"vw":277.067686},{"c":276.39,"h":279.98,"l":273.795,"n":11188,"o":276,"t":"2026-04-23T04:00:00Z","v":253370,"vw":276.424981},{"c":274.92,"h":277.665,"l":272.395,"n":8976,"o":276.38,"t":"2026-04-24T04:00:00Z","v":162286,"vw":274.932341},{"c":276.86,"h":278.52,"l":271.57,"n":15399,"o":274.08,"t":"2026-04-27T04:00:00Z","v":326141,"vw":276.432693},{"c":277.24,"h":279.81,"l":269,"n":18004,"o":276.92,"t":"2026-04-28T04:00:00Z","v":402319,"vw":276.683666},{"c":291,"h":304.795,"l":288.08,"n":21340,"o":292.04,"t":"2026-04-29T04:00:00Z","v":500846,"vw":294.102268},{"c":290.12,"h":295.66,"l":286.6,"n":17746,"o":291.72,"t":"2026-04-30T04:00:00Z","v":390999,"vw":291.304693},{"c":290.9,"h":297.33,"l":284.985,"n":16273,"o":291.13,"t":"2026-05-01T04:00:00Z","v":401407,"vw":289.059848},{"c":282.02,"h":289.71,"l":281.13,"n":15462,"o":289.4,"t":"2026-05-04T04:00:00Z","v":364408,"vw":283.265609},{"c":286.52,"h":287.83,"l":282.72,"n":9927,"o":283.71,"t":"2026-05-05T04:00:00Z","v":228089,"vw":286.00073},{"c":289.46,"h":296.99,"l":289.11,"n":12297,"o":290.64,"t":"2026-05-06T04:00:00Z","v":220417,"vw":291.057711},{"c":291.1,"h":294.9489,"l":287.03,"n":9914,"o":290.96,"t":"2026-05-07T04:00:00Z","v":189176,"vw":290.894462},{"c":293.99,"h":294.08,"l":289.24,"n":7493,"o":292.29,"t":"2026-05-08T04:00:00Z","v":163906,"vw":293.167724},{"c":286.67,"h":294.9,"l":286.2,"n":11374,"o":294.64,"t":"2026-05-11T04:00:00Z","v":263616,"vw":288.264521},{"c":275.3,"h":287.38,"l":275.27,"n":13604,"o":286.68,"t":"2026-05-12T04:00:00Z","v":433567,"vw":278.285051},{"c":273.22,"h":277.555,"l":269.65,"n":15140,"o":272.43,"t":"2026-05-13T04:00:00Z","v":416778,"vw":274.012367},{"c":274.76,"h":281.9199,"l":274.31,"n":10039,"o":275.85,"t":"2026-05-14T04:00:00Z","v":214308,"vw":275.970612},{"c":261.92,"h":276.065,"l":260.1,"n":14345,"o":273.13,"t":"2026-05-15T04:00:00Z","v":450889,"vw":265.563415},{"c":264.89,"h":269.15,"l":261.1,"n":15928,"o":261.78,"t":"2026-05-18T04:00:00Z","v":413270,"vw":265.850476},{"c":257.09,"h":265.355,"l":255,"n":15157,"o":264.07,"t":"2026-05-19T04:00:00Z","v":428103,"vw":258.094594},{"c":271.11,"h":271.3,"l":254.58,"n":12430,"o":257.47,"t":"2026-05-20T04:00:00Z","v":371275,"vw":268.420835},{"c":274.53,"h":275.79,"l":264.78,"n":13495,"o":268.4,"t":"2026-05-21T04:00:00Z","v":369353,"vw":273.82186},{"c":276.58,"h":280.3399,"l":274.08,"n":9184,"o":274.08,"t":"2026-05-22T04:00:00Z","v":185269,"vw":276.554696},{"c":283.05,"h":287.2,"l":279.67,"n":12912,"o":281.23,"t":"2026-05-26T04:00:00Z","v":290264,"vw":282.759557},{"c":292.63,"h":297.51,"l":290.03,"n":11912,"o":293.2,"t":"2026-05-27T04:00:00Z","v":289383,"vw":292.90369},{"c":295.62,"h":296.83,"l":287.93,"n":10261,"o":290.78,"t":"2026-05-28T04:00:00Z","v":241174,"vw":295.437009},{"c":290.89,"h":295.995,"l":288.56,"n":10238,"o":295,"t":"2026-05-29T04:00:00Z","v":238008,"vw":291.198024},{"c":293.52,"h":294.08,"l":285.965,"n":10947,"o":287.51,"t":"2026-06-01T04:00:00Z","v":214095,"vw":291.734779},{"c":295.5,"h":298,"l":291.04,"n":11305,"o":294.1,"t":"2026-06-02T04:00:00Z","v":250021,"vw":294.809328},{"c":290.67,"h":296.25,"l":290.67,"n":11133,"o":292.23,"t":"2026-06-03T04:00:00Z","v":247923,"vw":292.18716},{"c":290.6,"h":294.805,"l":287.2731,"n":10325,"o":292.77,"t":"2026-06-04T04:00:00Z","v":212297,"vw":290.110772},{"c":288.84,"h":293.7,"l":284.395,"n":8779,"o":290.24,"t":"2026-06-05T04:00:00Z","v":177168,"vw":288.071867},{"c":291.95,"h":295.435,"l":285.36,"n":10168,"o":288.07,"t":"2026-06-08T04:00:00Z","v":230296,"vw":292.560479},{"c":303.87,"h":304.62,"l":289.45,"n":12312,"o":295.77,"t":"2026-06-09T04:00:00Z","v":272902,"vw":301.686748},{"c":304.83,"h":309.345,"l":301.95,"n":12271,"o":301.96,"t":"2026-06-10T04:00:00Z","v":344002,"vw":305.741556},{"c":312.66,"h":312.94,"l":296.53,"n":13683,"o":305.97,"t":"2026-06-11T04:00:00Z","v":276518,"vw":309.419001},{"c":313.38,"h":317.185,"l":309.57,"n":12467,"o":315,"t":"2026-06-12T04:00:00Z","v":302604,"vw":313.607889},{"c":308.52,"h":319.41,"l":308.46,"n":11492,"o":317.62,"t":"2026-06-15T04:00:00Z","v":273615,"vw":310.815695},{"c":307.5,"h":313,"l":306.87,"n":8996,"o":308.63,"t":"2026-06-16T04:00:00Z","v":200634,"vw":308.352396},{"c":293.02,"h":307.315,"l":291.375,"n":15888,"o":305.48,"t":"2026-06-17T04:00:00Z","v":426434,"vw":296.805951},{"c":294.85,"h":299.26,"l":292.79,"n":14259,"o":295.34,"t":"2026-06-18T04:00:00Z","v":691612,"vw":295.185971},{"c":295.15,"h":300.08,"l":290.85,"n":13041,"o":293.32,"t":"2026-06-22T04:00:00Z","v":340476,"vw":295.905557},{"c":297.08,"h":298.8,"l":291.56,"n":9963,"o":293.02,"t":"2026-06-23T04:00:00Z","v":224804,"vw":296.861419},{"c":305.3,"h":306.7999,"l":299.08,"n":11725,"o":299.08,"t":"2026-06-24T04:00:00Z","v":272926,"vw":303.395941},{"c":296.73,"h":310,"l":293.45,"n":13907,"o":308.05,"t":"2026-06-25T04:00:00Z","v":292196,"vw":298.659207},{"c":292.1,"h":298.59,"l":289,"n":15918,"o":294.65,"t":"2026-06-26T04:00:00Z","v":555780,"vw":291.761072},{"c":291.36,"h":293.73,"l":285.57,"n":17785,"o":290.12,"t":"2026-06-29T04:00:00Z","v":445012,"vw":290.421736},{"c":290.49,"h":291.41,"l":283.36,"n":12766,"o":288.83,"t":"2026-06-30T04:00:00Z","v":276165,"vw":288.547479},{"c":290.3,"h":295.54,"l":286.21,"n":10843,"o":288.57,"t":"2026-07-01T04:00:00Z","v":190265,"vw":290.755796},{"c":306.23,"h":307.56,"l":289.84,"n":14801,"o":295.5,"t":"2026-07-02T04:00:00Z","v":323187,"vw":302.294522},{"c":309.02,"h":310.265,"l":298.24,"n":14215,"o":306.59,"t":"2026-07-06T04:00:00Z","v":263722,"vw":307.899954},{"c":311.69,"h":313.48,"l":305.3711,"n":11004,"o":309.32,"t":"2026-07-07T04:00:00Z","v":182499,"vw":310.978008},{"c":302.91,"h":309.69,"l":300.93,"n":9821,"o":309.69,"t":"2026-07-08T04:00:00Z","v":187681,"vw":303.339337},{"c":311.98,"h":314.68,"l":303.39,"n":8572,"o":304.54,"t":"2026-07-09T04:00:00Z","v":138322,"vw":311.306376},{"c":313.74,"h":322.415,"l":312.35,"n":9923,"o":315,"t":"2026-07-10T04:00:00Z","v":158461,"vw":317.231322},{"c":317.96,"h":326.46,"l":315.875,"n":17323,"o":317.43,"t":"2026-07-13T04:00:00Z","v":465973,"vw":321.037719},{"c":319.25,"h":321.21,"l":314.09,"n":11289,"o":319.28,"t":"2026-07-14T04:00:00Z","v":276262,"vw":318.299702},{"c":331.37,"h":334.19,"l":317.74,"n":14891,"o":319.03,"t":"2026-07-15T04:00:00Z","v":356108,"vw":331.251333},{"c":339.16,"h":346.64,"l":331.8292,"n":13283,"o":334.68,"t":"2026-07-16T04:00:00Z","v":333689,"vw":338.851076},{"c":335.28,"h":343.455,"l":332.81,"n":8678,"o":336.87,"t":"2026-07-17T04:00:00Z","v":146322,"vw":335.803347},{"c":325.18,"h":335.28,"l":324.8,"n":9484,"o":335.28,"t":"2026-07-20T04:00:00Z","v":198643,"vw":327.01964},{"c":330.79,"h":331.75,"l":323.48,"n":8722,"o":326.59,"t":"2026-07-21T04:00:00Z","v":223854,"vw":329.536799},{"c":339.95,"h":345,"l":333.53,"n":12680,"o":333.97,"t":"2026-07-22T04:00:00Z","v":326752,"vw":338.707195},{"c":334.02,"h":337.7799,"l":331.03,"n":11285,"o":336.05,"t":"2026-07-23T04:00:00Z","v":274469,"vw":334.281516},{"c":340.95,"h":343.83,"l":329.095,"n":8442,"o":334.94,"t":"2026-07-24T04:00:00Z","v":175386,"vw":340.92535},{"c":345.48,"h":350.26,"l":342.01,"n":12404,"o":344.99,"t":"2026-07-27T04:00:00Z","v":259899,"vw":345.540265},{"c":358.31,"h":361.235,"l":341.37,"n":16624,"o":345.93,"t":"2026-07-28T04:00:00Z","v":427183,"vw":356.672066},{"c":427.48,"h":439.49,"l":374.47,"n":51587,"o":376.94,"t":"2026-07-29T04:00:00Z","v":1717607,"vw":418.364588},{"c":405.03,"h":420.59,"l":390.89,"n":28261,"o":420.59,"t":"2026-07-30T04:00:00Z","v":798965,"vw":401.401902},{"c":385.42,"h":402.015,"l":384.22,"n":21096,"o":399.6,"t":"2026-07-31T04:00:00Z","v":541520,"vw":386.957862},{"c":377.91,"h":395.665,"l":377.62,"n":17540,"o":392.34,"t":"2026-08-03T04:00:00Z","v":438389,"vw":381.286453},{"c":370.99,"h":376.9999,"l":366.585,"n":16137,"o":375.19,"t":"2026-08-04T04:00:00Z","v":366857,"vw":370.748964},{"c":368.57,"h":381.46,"l":367.46,"n":13698,"o":375.07,"t":"2026-08-05T04:00:00Z","v":270849,"vw":370.659427},{"c":375.78,"h":379.64,"l":368.5,"n":13999,"o":369.61,"t":"2026-08-06T04:00:00Z","v":263719,"vw":375.714556},{"c":375.63,"h":379.435,"l":371.0475,"n":9932,"o":374.33,"t":"2026-08-07T04:00:00Z","v":168038,"vw":375.086713},{"c":379.84,"h":382.275,"l":371.26,"n":11796,"o":371.58,"t":"2026-08-10T04:00:00Z","v":255005,"vw":378.818063},{"c":378.33,"h":383.82,"l":377.07,"n":9078,"o":378.11,"t":"2026-08-11T04:00:00Z","v":191869,"vw":379.939886},{"c":378.55,"h":380.76,"l":369.91,"n":7104,"o":375.31,"t":"2026-08-12T04:00:00Z","v":154780,"vw":377.98356},{"c":378.66,"h":382.2,"l":375.405,"n":9856,"o":380.9,"t":"2026-08-13T04:00:00Z","v":204607,"vw":378.092267},{"c":377.55,"h":383.6355,"l":374.01,"n":7541,"o":380.19,"t":"2026-08-14T04:00:00Z","v":104158,"vw":377.442086},{"c":369.52,"h":380.38,"l":368.63,"n":9926,"o":372.79,"t":"2026-08-17T04:00:00Z","v":197090,"vw":371.656992},{"c":356.55,"h":376.255,"l":356.51,"n":13313,"o":372.41,"t":"2026-08-18T04:00:00Z","v":229031,"vw":360.839129},{"c":371.51,"h":374.785,"l":362.37,"n":11353,"o":362.37,"t":"2026-08-19T04:00:00Z","v":273013,"vw":371.767346},{"c":370.67,"h":374.17,"l":366.315,"n":11227,"o":367.02,"t":"2026-08-20T04:00:00Z","v":168847,"vw":370.481523},{"c":370.73,"h":376.34,"l":370.01,"n":8090,"o":372.81,"t":"2026-08-21T04:00:00Z","v":137684,"vw":371.984615},{"c":368.55,"h":375.45,"l":368.32,"n":9596,"o":370.01,"t":"2026-08-24T04:00:00Z","v":141791,"vw":370.313882},{"c":371.89,"h":374.31,"l":361.78,"n":10030,"o":367.94,"t":"2026-08-25T04:00:00Z","v":201529,"vw":370.917018},{"c":370.15,"h":378.015,"l":369.57,"n":9158,"o":372.44,"t":"2026-08-26T04:00:00Z","v":166113,"vw":371.770524},{"c":371.04,"h":372.28,"l":364.1,"n":6895,"o":365.6,"t":"2026-08-27T04:00:00Z","v":133186,"vw":370.501274},{"c":370.36,"h":378.93,"l":369.87,"n":7896,"o":375,"t":"2026-08-28T04:00:00Z","v":146272,"vw":371.161497},{"c":367.32,"h":373,"l":365.84,"n":9982,"o":369.78,"t":"2026-08-31T04:00:00Z","v":207843,"vw":368.753603},{"c":369.61,"h":370.84,"l":363.87,"n":9468,"o":366.57,"t":"2026-09-01T04:00:00Z","v":195540,"vw":368.554048},{"c":372.22,"h":377.05,"l":366.025,"n":9622,"o":370.33,"t":"2026-09-02T04:00:00Z","v":145285,"vw":372.961387},{"c":378.98,"h":381.87,"l":368.12,"n":10528,"o":375.39,"t":"2026-09-03T04:00:00Z","v":215672,"vw":378.243397},{"c":386.81,"h":386.99,"l":376.99,"n":10345,"o":378.46,"t":"2026-09-04T04:00:00Z","v":222944,"vw":384.046681},{"c":368.7,"h":388.435,"l":368.36,"n":11347,"o":383.56,"t":"2026-09-08T04:00:00Z","v":298469,"vw":376.480479},{"c":367.72,"h":375.065,"l":363.3948,"n":8718,"o":366.69,"t":"2026-09-09T04:00:00Z","v":152858,"vw":366.764169},{"c":366.15,"h":367.17,"l":359.5701,"n":9531,"o":367.17,"t":"2026-09-10T04:00:00Z","v":183682,"vw":364.6806},{"c":358.02,"h":375.49,"l":356.46,"n":11863,"o":370.73,"t":"2026-09-11T04:00:00Z","v":199716,"vw":361.270569},{"c":360.27,"h":367.55,"l":359.18,"n":11016,"o":363.32,"t":"2026-09-14T04:00:00Z","v":175601,"vw":361.108093},{"c":345.91,"h":360.24,"l":344.23,"n":14660,"o":359.2,"t":"2026-09-15T04:00:00Z","v":270421,"vw":348.716306},{"c":339.23,"h":350.06,"l":333.715,"n":17879,"o":350,"t":"2026-09-16T04:00:00Z","v":345855,"vw":340.985437},{"c":321.68,"h":345.01,"l":320.12,"n":20829,"o":342.22,"t":"2026-09-17T04:00:00Z","v":495608,"vw":325.155513},{"c":316.27,"h":320.555,"l":312.19,"n":20535,"o":320,"t":"2026-09-18T04:00:00Z","v":897692,"vw":316.069064},{"c":316.15,"h":319.99,"l":314.24,"n":12884,"o":318.93,"t":"2026-09-21T04:00:00Z","v":227529,"vw":317.069513},{"c":312.32,"h":320.5497,"l":308.84,"n":16551,"o":319.29,"t":"2026-09-22T04:00:00Z","v":367265,"vw":311.986816},{"c":307.02,"h":312.695,"l":306.62,"n":13452,"o":311.83,"t":"2026-09-23T04:00:00Z","v":297884,"vw":308.706061},{"c":309.6,"h":312.22,"l":302.18,"n":14304,"o":308.23,"t":"2026-09-24T04:00:00Z","v":388429,"vw":307.777589},{"c":316.42,"h":316.88,"l":306.315,"n":12860,"o":310.29,"t":"2026-09-25T04:00:00Z","v":262779,"vw":314.915604},{"c":303.07,"h":314.29,"l":302.62,"n":11348,"o":314.09,"t":"2026-09-28T04:00:00Z","v":199528,"vw":305.732225},{"c":289.26,"h":317.24,"l":288,"n":12803,"o":303.21,"t":"2026-09-29T04:00:00Z","v":347463,"vw":292.738203},{"c":291.83,"h":296.38,"l":282.54,"n":15332,"o":290.93,"t":"2026-09-30T04:00:00Z","v":422955,"vw":289.673609},{"c":306.07,"h":308.57,"l":287.57,"n":16238,"o":292.17,"t":"2026-10-01T04:00:00Z","v":402945,"vw":301.848002},{"c":307.77,"h":314.7,"l":302.45,"n":17913,"o":308.1,"t":"2026-10-02T04:00:00Z","v":456305,"vw":309.462254},{"c":303,"h":304.96,"l":292.66,"n":15148,"o":304.39,"t":"2026-10-05T04:00:00Z","v":321409,"vw":302.190194},{"c":292.51,"h":299.99,"l":288.285,"n":14752,"o":298.46,"t":"2026-10-06T04:00:00Z","v":309505,"vw":292.310828},{"c":287.37,"h":289.08,"l":282,"n":12985,"o":285.63,"t":"2026-10-07T04:00:00Z","v":262823,"vw":286.278459},{"c":288.87,"h":290.98,"l":282.81,"n":12179,"o":285.93,"t":"2026-10-08T04:00:00Z","v":278495,"vw":288.08201},{"c":290.24,"h":293.455,"l":284.06,"n":11231,"o":286.88,"t":"2026-10-09T04:00:00Z","v":244433,"vw":288.644265},{"c":286.45,"h":293.53,"l":286,"n":13045,"o":289.77,"t":"2026-10-12T04:00:00Z","v":264985,"vw":287.427381},{"c":286.78,"h":291.8,"l":283.47,"n":11823,"o":287.81,"t":"2026-10-13T04:00:00Z","v":234167,"vw":286.601686},{"c":281.49,"h":287.855,"l":277.59,"n":14037,"o":284.23,"t":"2026-10-14T04:00:00Z","v":306766,"vw":280.848816},{"c":295.31,"h":303.275,"l":291.96,"n":19393,"o":291.96,"t":"2026-10-15T04:00:00Z","v":414868,"vw":297.038558},{"c":295.14,"h":305.005,"l":291.43,"n":21145,"o":296,"t":"2026-10-16T04:00:00Z","v":580011,"vw":297.397506},{"c":293.17,"h":297.42,"l":291.64,"n":12751,"o":293.76,"t":"2026-10-19T04:00:00Z","v":288329,"vw":294.05655},{"c":299.53,"h":301.23,"l":292.1801,"n":19724,"o":293.42,"t":"2026-10-20T04:00:00Z","v":498659,"vw":298.189096},{"c":269.13,"h":323.51,"l":265.7207,"n":35411,"o":317.95,"t":"2026-10-21T04:00:00Z","v":1068884,"vw":281.513366},{"c":291.07,"h":291.53,"l":262.58,"n":31523,"o":265.44,"t":"2026-10-22T04:00:00Z","v":879842,"vw":287.589287}],"volatilityBars":[{"c":319,"h":319,"l":319,"n":1,"o":319,"t":"2026-09-21T12:15:00Z","v":50,"vw":319},{"c":315.1025,"h":319.99,"l":314.24,"n":341,"o":318.93,"t":"2026-09-21T13:30:00Z","v":10487,"vw":318.322244},{"c":315.92,"h":316.335,"l":314.43,"n":218,"o":315.14,"t":"2026-09-21T13:45:00Z","v":3543,"vw":315.588243},{"c":315.81,"h":315.81,"l":315.1,"n":368,"o":315.515,"t":"2026-09-21T14:00:00Z","v":4678,"vw":315.514405},{"c":317.225,"h":318.25,"l":315.77,"n":378,"o":316.09,"t":"2026-09-21T14:15:00Z","v":5304,"vw":316.851839},{"c":315.82,"h":317.22,"l":315.82,"n":255,"o":316.97,"t":"2026-09-21T14:30:00Z","v":3879,"vw":316.527994},{"c":316.79,"h":317.525,"l":316.265,"n":360,"o":316.265,"t":"2026-09-21T14:45:00Z","v":4161,"vw":316.979794},{"c":317.655,"h":317.655,"l":316.56,"n":309,"o":317.02,"t":"2026-09-21T15:00:00Z","v":3827,"vw":316.943913},{"c":318.325,"h":318.89,"l":317.55,"n":253,"o":317.735,"t":"2026-09-21T15:15:00Z","v":3033,"vw":318.220873},{"c":317.215,"h":318.325,"l":317.14,"n":385,"o":318.325,"t":"2026-09-21T15:30:00Z","v":4903,"vw":317.709534},{"c":317.83,"h":318.33,"l":317.485,"n":167,"o":317.485,"t":"2026-09-21T15:45:00Z","v":1763,"vw":317.933913},{"c":319.315,"h":319.61,"l":317.65,"n":272,"o":317.65,"t":"2026-09-21T16:00:00Z","v":4157,"vw":318.665747},{"c":319.55,"h":319.55,"l":319.02,"n":160,"o":319.31,"t":"2026-09-21T16:15:00Z","v":1866,"vw":319.317424},{"c":318.41,"h":319.605,"l":318.39,"n":267,"o":319.37,"t":"2026-09-21T16:30:00Z","v":2612,"vw":318.956738},{"c":319.64,"h":319.78,"l":318.82,"n":180,"o":318.84,"t":"2026-09-21T16:45:00Z","v":2689,"vw":319.280969},{"c":318.74,"h":319.81,"l":318.74,"n":419,"o":319.5,"t":"2026-09-21T17:00:00Z","v":7513,"vw":319.39001},{"c":318.88,"h":319.44,"l":318.73,"n":283,"o":318.985,"t":"2026-09-21T17:15:00Z","v":5181,"vw":319.048322},{"c":318.1,"h":318.6699,"l":318.06,"n":169,"o":318.415,"t":"2026-09-21T17:30:00Z","v":2471,"vw":318.364012},{"c":318.67,"h":318.67,"l":317.48,"n":322,"o":317.48,"t":"2026-09-21T17:45:00Z","v":3453,"vw":318.283435},{"c":318.42,"h":318.85,"l":318.42,"n":216,"o":318.85,"t":"2026-09-21T18:00:00Z","v":1978,"vw":318.606667},{"c":318.08,"h":318.155,"l":317.844,"n":378,"o":318.155,"t":"2026-09-21T18:15:00Z","v":3296,"vw":317.957679},{"c":317.22,"h":318.2,"l":317.22,"n":360,"o":318.11,"t":"2026-09-21T18:30:00Z","v":4984,"vw":317.780282},{"c":317.74,"h":318.02,"l":317.22,"n":632,"o":317.39,"t":"2026-09-21T18:45:00Z","v":6867,"vw":317.615643},{"c":317.125,"h":318.08,"l":316.21,"n":525,"o":317.93,"t":"2026-09-21T19:00:00Z","v":6903,"vw":317.364117},{"c":317.15,"h":317.65,"l":317.01,"n":425,"o":317.01,"t":"2026-09-21T19:15:00Z","v":4520,"vw":317.389978},{"c":318.645,"h":318.68,"l":317.05,"n":676,"o":317.305,"t":"2026-09-21T19:30:00Z","v":8341,"vw":317.547143},{"c":316.01,"h":318.755,"l":315.68,"n":1843,"o":318.75,"t":"2026-09-21T19:45:00Z","v":29281,"vw":317.212288},{"c":316.15,"h":316.15,"l":316.15,"n":41,"o":316.15,"t":"2026-09-21T20:00:00Z","v":62520,"vw":316.15},{"c":319,"h":319,"l":317,"n":27,"o":317,"t":"2026-09-22T10:30:00Z","v":606,"vw":317.683206},{"c":316.5,"h":316.5,"l":316.5,"n":5,"o":316.5,"t":"2026-09-22T11:30:00Z","v":266,"vw":316.5},{"c":319.47,"h":320.5497,"l":317.89,"n":113,"o":319.29,"t":"2026-09-22T13:30:00Z","v":4623,"vw":319.317677},{"c":316.005,"h":319.71,"l":316.005,"n":206,"o":319.71,"t":"2026-09-22T13:45:00Z","v":2918,"vw":317.622142},{"c":315.125,"h":316.87,"l":314.41,"n":404,"o":316.055,"t":"2026-09-22T14:00:00Z","v":4687,"vw":315.86893},{"c":315.12,"h":315.85,"l":314.23,"n":443,"o":315.125,"t":"2026-09-22T14:15:00Z","v":5289,"vw":315.124207},{"c":313.415,"h":314.81,"l":313.415,"n":298,"o":314.81,"t":"2026-09-22T14:30:00Z","v":4091,"vw":313.961017},{"c":312.38,"h":313.58,"l":312.38,"n":299,"o":313.45,"t":"2026-09-22T14:45:00Z","v":2625,"vw":312.878194},{"c":312.27,"h":312.68,"l":312.23,"n":154,"o":312.68,"t":"2026-09-22T15:00:00Z","v":1298,"vw":312.33465},{"c":310.5,"h":312.27,"l":310.5,"n":341,"o":312.27,"t":"2026-09-22T15:15:00Z","v":2663,"vw":311.390846},{"c":309.48,"h":310.59,"l":309.48,"n":583,"o":310.35,"t":"2026-09-22T15:30:00Z","v":11460,"vw":310.073048},{"c":309.5061,"h":310.16,"l":308.84,"n":517,"o":309.5975,"t":"2026-09-22T15:45:00Z","v":11710,"vw":309.148041},{"c":310.95,"h":312.34,"l":310.15,"n":457,"o":310.15,"t":"2026-09-22T16:00:00Z","v":9271,"vw":311.642828},{"c":312.34,"h":312.34,"l":311.09,"n":267,"o":311.73,"t":"2026-09-22T16:15:00Z","v":2389,"vw":311.837485},{"c":312.36,"h":312.765,"l":312.265,"n":127,"o":312.265,"t":"2026-09-22T16:30:00Z","v":1761,"vw":312.582154},{"c":313.2,"h":313.53,"l":312.48,"n":382,"o":312.7725,"t":"2026-09-22T16:45:00Z","v":8953,"vw":312.978578},{"c":311.765,"h":312.83,"l":311.6628,"n":327,"o":312.73,"t":"2026-09-22T17:00:00Z","v":5175,"vw":312.344732},{"c":311.19,"h":312.445,"l":310.83,"n":340,"o":311.925,"t":"2026-09-22T17:15:00Z","v":3851,"vw":311.753136},{"c":311.1904,"h":311.62,"l":310.91,"n":227,"o":311.22,"t":"2026-09-22T17:30:00Z","v":3486,"vw":311.237545},{"c":311.99,"h":312,"l":311.08,"n":562,"o":311.3275,"t":"2026-09-22T17:45:00Z","v":14577,"vw":311.469934},{"c":310.91,"h":312.345,"l":310.91,"n":538,"o":311.98,"t":"2026-09-22T18:00:00Z","v":5314,"vw":311.60015},{"c":310.69,"h":311.03,"l":310.455,"n":291,"o":310.97,"t":"2026-09-22T18:15:00Z","v":2872,"vw":310.730374},{"c":310.24,"h":310.66,"l":310.14,"n":307,"o":310.66,"t":"2026-09-22T18:30:00Z","v":2674,"vw":310.41531},{"c":310.39,"h":311.08,"l":310.125,"n":440,"o":310.44,"t":"2026-09-22T18:45:00Z","v":4291,"vw":310.661964},{"c":310.73,"h":311.23,"l":310.01,"n":733,"o":310.775,"t":"2026-09-22T19:00:00Z","v":10352,"vw":310.616041},{"c":311.04,"h":311.33,"l":310.4,"n":604,"o":310.71,"t":"2026-09-22T19:15:00Z","v":7464,"vw":310.937885},{"c":310.56,"h":311.32,"l":310.21,"n":1137,"o":311.065,"t":"2026-09-22T19:30:00Z","v":17833,"vw":310.895896},{"c":312.29,"h":312.42,"l":310.14,"n":3449,"o":310.6,"t":"2026-09-22T19:45:00Z","v":82473,"vw":311.253565},{"c":312.32,"h":312.32,"l":312,"n":50,"o":312.04,"t":"2026-09-22T20:00:00Z","v":113043,"vw":312.319265},{"c":317,"h":317,"l":312.6,"n":20,"o":312.6,"t":"2026-09-23T09:00:00Z","v":721,"vw":313.879483},{"c":312,"h":312,"l":311.3,"n":14,"o":311.3,"t":"2026-09-23T09:15:00Z","v":301,"vw":311.530741},{"c":313.4,"h":313.4,"l":313.4,"n":1,"o":313.4,"t":"2026-09-23T13:15:00Z","v":100,"vw":313.4},{"c":311.16,"h":312.695,"l":311,"n":184,"o":311.83,"t":"2026-09-23T13:30:00Z","v":4931,"vw":311.710724},{"c":310.605,"h":311.905,"l":309.99,"n":254,"o":311.905,"t":"2026-09-23T13:45:00Z","v":5200,"vw":310.361675},{"c":309.6,"h":310.49,"l":309,"n":528,"o":310.49,"t":"2026-09-23T14:00:00Z","v":12227,"vw":309.684292},{"c":310.24,"h":311.235,"l":309.6,"n":543,"o":309.6,"t":"2026-09-23T14:15:00Z","v":19707,"vw":310.698629},{"c":309.88,"h":310.63,"l":309.48,"n":549,"o":310.5,"t":"2026-09-23T14:30:00Z","v":14243,"vw":309.923717},{"c":310.125,"h":310.365,"l":309.345,"n":243,"o":309.66,"t":"2026-09-23T14:45:00Z","v":4653,"vw":309.670835},{"c":310.03,"h":310.66,"l":309.97,"n":269,"o":310.55,"t":"2026-09-23T15:00:00Z","v":2942,"vw":310.397989},{"c":310.3175,"h":310.87,"l":309.965,"n":426,"o":309.965,"t":"2026-09-23T15:15:00Z","v":5532,"vw":310.552627},{"c":310.1,"h":310.28,"l":309.91,"n":209,"o":310.09,"t":"2026-09-23T15:30:00Z","v":1778,"vw":310.061943},{"c":310.45,"h":310.45,"l":309.82,"n":98,"o":310.12,"t":"2026-09-23T15:45:00Z","v":789,"vw":310.196382},{"c":310.74,"h":311.13,"l":310.13,"n":197,"o":310.13,"t":"2026-09-23T16:00:00Z","v":3888,"vw":310.745054},{"c":310.77,"h":312.14,"l":310.77,"n":400,"o":310.8,"t":"2026-09-23T16:15:00Z","v":9451,"vw":311.128054},{"c":309.43,"h":310.69,"l":309.12,"n":285,"o":310.69,"t":"2026-09-23T16:30:00Z","v":4959,"vw":309.632618},{"c":310.23,"h":310.25,"l":309.385,"n":278,"o":309.43,"t":"2026-09-23T16:45:00Z","v":5737,"vw":309.813711},{"c":309.805,"h":309.935,"l":309.215,"n":286,"o":309.935,"t":"2026-09-23T17:00:00Z","v":7671,"vw":309.699848},{"c":309.465,"h":309.77,"l":309.21,"n":287,"o":309.77,"t":"2026-09-23T17:15:00Z","v":3434,"vw":309.480248},{"c":308.725,"h":309.45,"l":308.405,"n":509,"o":309.45,"t":"2026-09-23T17:30:00Z","v":15909,"vw":309.015183},{"c":309.1397,"h":309.48,"l":308.345,"n":290,"o":308.4,"t":"2026-09-23T17:45:00Z","v":3190,"vw":308.917864},{"c":309.49,"h":309.89,"l":309,"n":485,"o":309.67,"t":"2026-09-23T18:00:00Z","v":9528,"vw":309.617151},{"c":309.225,"h":309.67,"l":309.15,"n":271,"o":309.4501,"t":"2026-09-23T18:15:00Z","v":3718,"vw":309.387872},{"c":307.76,"h":309.2275,"l":307.5,"n":553,"o":309.04,"t":"2026-09-23T18:30:00Z","v":12617,"vw":308.39124},{"c":307.7,"h":307.75,"l":306.6221,"n":587,"o":307.5,"t":"2026-09-23T18:45:00Z","v":11116,"vw":307.096103},{"c":306.91,"h":307.64,"l":306.62,"n":479,"o":307.635,"t":"2026-09-23T19:00:00Z","v":6385,"vw":307.120833},{"c":308.33,"h":308.34,"l":306.965,"n":883,"o":307.2,"t":"2026-09-23T19:15:00Z","v":16280,"vw":307.685298},{"c":308.14,"h":308.67,"l":307.97,"n":797,"o":308.57,"t":"2026-09-23T19:30:00Z","v":15647,"vw":308.282864},{"c":307.45,"h":308.78,"l":306.665,"n":1852,"o":308.205,"t":"2026-09-23T19:45:00Z","v":35128,"vw":307.516233},{"c":307.02,"h":307.02,"l":307.02,"n":39,"o":307.02,"t":"2026-09-23T20:00:00Z","v":49992,"vw":307.02},{"c":305,"h":305,"l":305,"n":3,"o":305,"t":"2026-09-24T12:00:00Z","v":65,"vw":305},{"c":306.57,"h":312.22,"l":305.97,"n":346,"o":308.23,"t":"2026-09-24T13:30:00Z","v":9696,"vw":308.11108},{"c":307.285,"h":307.55,"l":305.05,"n":236,"o":306.12,"t":"2026-09-24T13:45:00Z","v":4018,"vw":306.588294},{"c":306.45,"h":307.6999,"l":305.63,"n":433,"o":307,"t":"2026-09-24T14:00:00Z","v":12951,"vw":306.486822},{"c":303.74,"h":306.14,"l":303.74,"n":656,"o":306.14,"t":"2026-09-24T14:15:00Z","v":20850,"vw":305.127559},{"c":304.12,"h":305.43,"l":303.98,"n":233,"o":304.79,"t":"2026-09-24T14:30:00Z","v":4105,"vw":304.870707},{"c":304.06,"h":304.86,"l":304.06,"n":436,"o":304.505,"t":"2026-09-24T14:45:00Z","v":10919,"vw":304.542335},{"c":303.83,"h":304.63,"l":303.74,"n":390,"o":304.31,"t":"2026-09-24T15:00:00Z","v":7143,"vw":304.071989},{"c":304.59,"h":304.595,"l":304.07,"n":97,"o":304.15,"t":"2026-09-24T15:15:00Z","v":1650,"vw":304.43555},{"c":304.995,"h":305.685,"l":304.32,"n":302,"o":304.58,"t":"2026-09-24T15:30:00Z","v":6303,"vw":304.972465},{"c":303.69,"h":304.99,"l":303.69,"n":209,"o":304.99,"t":"2026-09-24T15:45:00Z","v":2276,"vw":304.367678},{"c":302.77,"h":303.355,"l":302.18,"n":410,"o":303.33,"t":"2026-09-24T16:00:00Z","v":5965,"vw":302.687867},{"c":305.2725,"h":306.375,"l":302.94,"n":490,"o":303.01,"t":"2026-09-24T16:15:00Z","v":25894,"vw":304.181963},{"c":304.73,"h":305.59,"l":304.73,"n":228,"o":305.505,"t":"2026-09-24T16:30:00Z","v":3514,"vw":305.091516},{"c":304.005,"h":304.92,"l":303.74,"n":207,"o":304.92,"t":"2026-09-24T16:45:00Z","v":3314,"vw":304.277423},{"c":304.17,"h":304.17,"l":303.08,"n":287,"o":304,"t":"2026-09-24T17:00:00Z","v":3413,"vw":303.477522},{"c":303.76,"h":304.4599,"l":303.75,"n":222,"o":304.17,"t":"2026-09-24T17:15:00Z","v":4795,"vw":304.08702},{"c":305.23,"h":305.23,"l":304.1325,"n":211,"o":304.1325,"t":"2026-09-24T17:30:00Z","v":3345,"vw":304.467292},{"c":306.5,"h":306.545,"l":305.045,"n":303,"o":305.07,"t":"2026-09-24T17:45:00Z","v":5447,"vw":305.652791},{"c":307.52,"h":308.09,"l":306.26,"n":239,"o":307.09,"t":"2026-09-24T18:00:00Z","v":5234,"vw":307.02031},{"c":309.2275,"h":309.645,"l":308.66,"n":345,"o":308.71,"t":"2026-09-24T18:15:00Z","v":5923,"vw":309.179877},{"c":307.79,"h":309.66,"l":307.635,"n":464,"o":309.23,"t":"2026-09-24T18:30:00Z","v":8561,"vw":308.722131},{"c":308.7,"h":308.965,"l":307.15,"n":552,"o":307.96,"t":"2026-09-24T18:45:00Z","v":9905,"vw":308.200806},{"c":309.265,"h":309.27,"l":308.28,"n":628,"o":308.83,"t":"2026-09-24T19:00:00Z","v":11887,"vw":308.724403},{"c":309.46,"h":309.91,"l":309.055,"n":744,"o":309.27,"t":"2026-09-24T19:15:00Z","v":11441,"vw":309.524537},{"c":309.36,"h":309.63,"l":308.22,"n":1096,"o":309.45,"t":"2026-09-24T19:30:00Z","v":18302,"vw":308.959156},{"c":309.7,"h":309.8075,"l":308.15,"n":3190,"o":309.17,"t":"2026-09-24T19:45:00Z","v":88540,"vw":308.871392},{"c":309.6,"h":309.68,"l":309.4,"n":55,"o":309.4,"t":"2026-09-24T20:00:00Z","v":83008,"vw":309.59982},{"c":309.6,"h":309.6,"l":309.6,"n":1,"o":309.6,"t":"2026-09-24T20:30:00Z","v":60,"vw":309.6},{"c":316,"h":316,"l":311.2,"n":12,"o":311.2,"t":"2026-09-25T09:45:00Z","v":616,"vw":312.848855},{"c":311.5,"h":311.56,"l":311.31,"n":18,"o":311.31,"t":"2026-09-25T11:15:00Z","v":393,"vw":311.485306},{"c":309.24,"h":310.3,"l":306.79,"n":312,"o":310.29,"t":"2026-09-25T13:30:00Z","v":9545,"vw":308.876543},{"c":307.795,"h":307.84,"l":306.705,"n":120,"o":307.57,"t":"2026-09-25T13:45:00Z","v":1601,"vw":307.533151},{"c":312.19,"h":312.19,"l":306.315,"n":465,"o":307.795,"t":"2026-09-25T14:00:00Z","v":11492,"vw":308.74956},{"c":312.585,"h":312.715,"l":309.6,"n":320,"o":311.34,"t":"2026-09-25T14:15:00Z","v":5514,"vw":311.752725},{"c":312.92,"h":313.24,"l":312.74,"n":171,"o":313.15,"t":"2026-09-25T14:30:00Z","v":1973,"vw":312.999055},{"c":312.45,"h":313.28,"l":312.185,"n":276,"o":313.1,"t":"2026-09-25T14:45:00Z","v":4642,"vw":312.829754},{"c":313.23,"h":313.96,"l":312.535,"n":149,"o":312.535,"t":"2026-09-25T15:00:00Z","v":2520,"vw":313.193127},{"c":313.415,"h":314.15,"l":313.13,"n":261,"o":313.135,"t":"2026-09-25T15:15:00Z","v":4000,"vw":313.647138},{"c":312.695,"h":313.51,"l":312.6875,"n":92,"o":313.51,"t":"2026-09-25T15:30:00Z","v":1232,"vw":313.027358},{"c":314.06,"h":314.06,"l":312,"n":334,"o":312.315,"t":"2026-09-25T15:45:00Z","v":5960,"vw":312.779581},{"c":316.66,"h":316.67,"l":314.27,"n":568,"o":314.65,"t":"2026-09-25T16:00:00Z","v":12688,"vw":315.588268},{"c":316.32,"h":316.88,"l":315.6901,"n":325,"o":316.285,"t":"2026-09-25T16:15:00Z","v":5506,"vw":316.195696},{"c":316.74,"h":316.83,"l":315.6,"n":267,"o":316.45,"t":"2026-09-25T16:30:00Z","v":3151,"vw":316.325588},{"c":315.12,"h":316.37,"l":314.94,"n":214,"o":316.08,"t":"2026-09-25T16:45:00Z","v":3345,"vw":315.693504},{"c":316.365,"h":316.365,"l":315.41,"n":281,"o":315.41,"t":"2026-09-25T17:00:00Z","v":3717,"vw":315.940936},{"c":315.32,"h":316.28,"l":313.73,"n":370,"o":316.28,"t":"2026-09-25T17:15:00Z","v":8931,"vw":315.490013},{"c":314.72,"h":315.32,"l":313.62,"n":292,"o":315.32,"t":"2026-09-25T17:30:00Z","v":5726,"vw":314.052573},{"c":315.235,"h":315.235,"l":314.75,"n":186,"o":314.895,"t":"2026-09-25T17:45:00Z","v":2636,"vw":314.96772},{"c":315.94,"h":316.21,"l":315.29,"n":346,"o":315.44,"t":"2026-09-25T18:00:00Z","v":4596,"vw":315.763428},{"c":315.62,"h":316.15,"l":315.19,"n":357,"o":315.98,"t":"2026-09-25T18:15:00Z","v":7887,"vw":315.49481},{"c":315.99,"h":316.2,"l":315.21,"n":346,"o":315.48,"t":"2026-09-25T18:30:00Z","v":5741,"vw":315.653913},{"c":315.785,"h":316,"l":315.48,"n":421,"o":315.99,"t":"2026-09-25T18:45:00Z","v":6903,"vw":315.788105},{"c":315.3,"h":316.07,"l":315.01,"n":451,"o":315.77,"t":"2026-09-25T19:00:00Z","v":7154,"vw":315.395989},{"c":315.78,"h":316.7,"l":315.48,"n":822,"o":315.48,"t":"2026-09-25T19:15:00Z","v":17327,"vw":316.197662},{"c":316.02,"h":316.27,"l":315.34,"n":820,"o":315.58,"t":"2026-09-25T19:30:00Z","v":13590,"vw":315.868438},{"c":316.35,"h":316.66,"l":314.0801,"n":2558,"o":316.17,"t":"2026-09-25T19:45:00Z","v":45951,"vw":315.94422},{"c":316.42,"h":316.42,"l":316.42,"n":30,"o":316.42,"t":"2026-09-25T20:00:00Z","v":47799,"vw":316.42},{"c":320.4,"h":320.4,"l":315.6,"n":20,"o":315.6,"t":"2026-09-28T08:00:00Z","v":587,"vw":316.649658},{"c":313.4,"h":313.4,"l":313.4,"n":16,"o":313.4,"t":"2026-09-28T08:15:00Z","v":314,"vw":313.4},{"c":311.16,"h":314.29,"l":308.375,"n":329,"o":314.09,"t":"2026-09-28T13:30:00Z","v":8880,"vw":311.897673},{"c":310.675,"h":311.85,"l":310.675,"n":165,"o":311.6875,"t":"2026-09-28T13:45:00Z","v":8699,"vw":311.585309},{"c":312.5808,"h":312.775,"l":308.705,"n":307,"o":310.36,"t":"2026-09-28T14:00:00Z","v":6872,"vw":310.670467},{"c":311.47,"h":312.36,"l":311.47,"n":190,"o":311.49,"t":"2026-09-28T14:15:00Z","v":2502,"vw":311.988709},{"c":311.41,"h":311.5,"l":310.52,"n":162,"o":311.47,"t":"2026-09-28T14:30:00Z","v":1676,"vw":311.281227},{"c":309.77,"h":311.05,"l":309.7,"n":134,"o":310.45,"t":"2026-09-28T14:45:00Z","v":1793,"vw":310.201526},{"c":308.45,"h":309.7899,"l":308.16,"n":225,"o":309.12,"t":"2026-09-28T15:00:00Z","v":3533,"vw":309.166714},{"c":307.86,"h":308,"l":306.995,"n":184,"o":307.835,"t":"2026-09-28T15:15:00Z","v":2551,"vw":307.714988},{"c":307.64,"h":308.195,"l":307.13,"n":190,"o":308.02,"t":"2026-09-28T15:30:00Z","v":2104,"vw":307.741313},{"c":304.91,"h":307.13,"l":304.91,"n":146,"o":307.13,"t":"2026-09-28T15:45:00Z","v":1954,"vw":306.219923},{"c":305.765,"h":305.765,"l":304.7,"n":139,"o":304.7,"t":"2026-09-28T16:00:00Z","v":1216,"vw":305.258269},{"c":308.2899,"h":308.2899,"l":306.175,"n":239,"o":306.175,"t":"2026-09-28T16:15:00Z","v":3065,"vw":307.141424},{"c":305.78,"h":307.24,"l":305.33,"n":169,"o":307.24,"t":"2026-09-28T16:30:00Z","v":1753,"vw":306.306023},{"c":306.65,"h":306.915,"l":305.64,"n":175,"o":306.12,"t":"2026-09-28T16:45:00Z","v":2027,"vw":306.409986},{"c":308.62,"h":309.36,"l":306.4089,"n":291,"o":306.4089,"t":"2026-09-28T17:00:00Z","v":3223,"vw":307.51123},{"c":306.46,"h":307.95,"l":306.46,"n":129,"o":307.89,"t":"2026-09-28T17:15:00Z","v":1397,"vw":307.308594},{"c":305.51,"h":306.7,"l":304.695,"n":350,"o":306.65,"t":"2026-09-28T17:30:00Z","v":4241,"vw":305.514084},{"c":306.56,"h":307.115,"l":305.76,"n":237,"o":305.76,"t":"2026-09-28T17:45:00Z","v":2000,"vw":306.603646},{"c":306.11,"h":306.7199,"l":305.44,"n":553,"o":306.52,"t":"2026-09-28T18:00:00Z","v":6346,"vw":306.096679},{"c":305.87,"h":306.92,"l":305.59,"n":287,"o":306.13,"t":"2026-09-28T18:15:00Z","v":3561,"vw":306.100028},{"c":305.79,"h":306.1899,"l":304.97,"n":292,"o":305.64,"t":"2026-09-28T18:30:00Z","v":3295,"vw":305.409312},{"c":305.54,"h":306.81,"l":305.45,"n":526,"o":305.55,"t":"2026-09-28T18:45:00Z","v":8371,"vw":306.398297},{"c":305.55,"h":305.84,"l":304.65,"n":380,"o":305.64,"t":"2026-09-28T19:00:00Z","v":3695,"vw":305.327794},{"c":305.7,"h":306.18,"l":305,"n":518,"o":305.03,"t":"2026-09-28T19:15:00Z","v":8178,"vw":305.597143},{"c":305.7075,"h":306.09,"l":304.99,"n":793,"o":305.705,"t":"2026-09-28T19:30:00Z","v":10534,"vw":305.687788},{"c":302.89,"h":305.81,"l":302.62,"n":2232,"o":305.43,"t":"2026-09-28T19:45:00Z","v":39726,"vw":303.627332},{"c":303.07,"h":303.07,"l":302.88,"n":50,"o":302.88,"t":"2026-09-28T20:00:00Z","v":46592,"vw":303.069799},{"c":308,"h":308,"l":303.6,"n":20,"o":303.6,"t":"2026-09-29T08:30:00Z","v":547,"vw":305.082927},{"c":302.8,"h":302.8,"l":302.8,"n":9,"o":302.8,"t":"2026-09-29T10:15:00Z","v":267,"vw":302.8},{"c":305,"h":305.06,"l":305,"n":13,"o":305.06,"t":"2026-09-29T11:00:00Z","v":428,"vw":305.009146},{"c":305,"h":305.71,"l":305,"n":4,"o":305.71,"t":"2026-09-29T12:30:00Z","v":278,"vw":305.111373},{"c":301.42,"h":317.24,"l":299.36,"n":187,"o":303.21,"t":"2026-09-29T13:30:00Z","v":5733,"vw":303.205197},{"c":301.96,"h":302.4,"l":300.16,"n":194,"o":301.085,"t":"2026-09-29T13:45:00Z","v":2342,"vw":301.510085},{"c":303.575,"h":304.43,"l":303.27,"n":133,"o":303.27,"t":"2026-09-29T14:00:00Z","v":2389,"vw":303.915322},{"c":302.29,"h":304.7899,"l":302.13,"n":224,"o":304.7899,"t":"2026-09-29T14:15:00Z","v":4240,"vw":302.719441},{"c":301.31,"h":302.29,"l":301.29,"n":199,"o":302.29,"t":"2026-09-29T14:30:00Z","v":2234,"vw":301.461757},{"c":300.945,"h":301.275,"l":300.84,"n":121,"o":301.275,"t":"2026-09-29T14:45:00Z","v":2036,"vw":300.889476},{"c":300.12,"h":301.02,"l":299.1601,"n":287,"o":300.85,"t":"2026-09-29T15:00:00Z","v":7771,"vw":299.841655},{"c":299.07,"h":300.24,"l":299.07,"n":81,"o":300.24,"t":"2026-09-29T15:15:00Z","v":900,"vw":299.616498},{"c":299.27,"h":299.63,"l":298.31,"n":204,"o":299,"t":"2026-09-29T15:30:00Z","v":2380,"vw":298.92631},{"c":298.635,"h":299.86,"l":298.21,"n":187,"o":299.86,"t":"2026-09-29T15:45:00Z","v":2159,"vw":299.219087},{"c":298.155,"h":299.66,"l":297.51,"n":458,"o":298.95,"t":"2026-09-29T16:00:00Z","v":13238,"vw":298.517392},{"c":298.5,"h":298.94,"l":297.3,"n":295,"o":298.94,"t":"2026-09-29T16:15:00Z","v":7444,"vw":298.00429},{"c":297.995,"h":298.28,"l":297.58,"n":75,"o":297.98,"t":"2026-09-29T16:30:00Z","v":1282,"vw":297.977125},{"c":296.6875,"h":297.9,"l":296.54,"n":253,"o":297.9,"t":"2026-09-29T16:45:00Z","v":9806,"vw":297.241088},{"c":295.83,"h":296.7,"l":295.8,"n":151,"o":296.7,"t":"2026-09-29T17:00:00Z","v":2554,"vw":296.132632},{"c":296.0675,"h":296.49,"l":295.4401,"n":129,"o":295.83,"t":"2026-09-29T17:15:00Z","v":2089,"vw":296.054873},{"c":295.375,"h":296.52,"l":295.365,"n":221,"o":296.52,"t":"2026-09-29T17:30:00Z","v":5389,"vw":295.720321},{"c":294.865,"h":295.93,"l":294.61,"n":356,"o":295.74,"t":"2026-09-29T17:45:00Z","v":6162,"vw":295.321215},{"c":294.03,"h":295.51,"l":294.03,"n":225,"o":295.17,"t":"2026-09-29T18:00:00Z","v":6908,"vw":294.665264},{"c":294.42,"h":294.6452,"l":293.99,"n":303,"o":294.5,"t":"2026-09-29T18:15:00Z","v":5646,"vw":294.32325},{"c":294.555,"h":295.3,"l":294.11,"n":628,"o":294.78,"t":"2026-09-29T18:30:00Z","v":16343,"vw":294.846174},{"c":295.66,"h":295.66,"l":294.085,"n":434,"o":294.56,"t":"2026-09-29T18:45:00Z","v":8975,"vw":294.720358},{"c":295.99,"h":296.04,"l":295.28,"n":281,"o":295.545,"t":"2026-09-29T19:00:00Z","v":4365,"vw":295.710043},{"c":291.81,"h":295.5975,"l":290.53,"n":1089,"o":295.55,"t":"2026-09-29T19:15:00Z","v":28006,"vw":292.884561},{"c":290.805,"h":292.57,"l":290.62,"n":1378,"o":291.81,"t":"2026-09-29T19:30:00Z","v":45519,"vw":291.683174},{"c":289.17,"h":291.29,"l":288,"n":2968,"o":290.41,"t":"2026-09-29T19:45:00Z","v":73433,"vw":289.345189},{"c":289.26,"h":289.26,"l":288.99,"n":45,"o":288.99,"t":"2026-09-29T20:00:00Z","v":65562,"vw":289.2589},{"c":288.51,"h":295,"l":288.51,"n":15,"o":289.9,"t":"2026-09-30T08:15:00Z","v":655,"vw":291.323979},{"c":289,"h":289,"l":289,"n":19,"o":289,"t":"2026-09-30T09:30:00Z","v":337,"vw":289},{"c":290,"h":290,"l":290,"n":2,"o":290,"t":"2026-09-30T12:30:00Z","v":105,"vw":290},{"c":287.45,"h":291.91,"l":286.35,"n":428,"o":290.93,"t":"2026-09-30T13:30:00Z","v":7576,"vw":288.853011},{"c":287.03,"h":287.97,"l":286.91,"n":192,"o":287.53,"t":"2026-09-30T13:45:00Z","v":1869,"vw":287.220706},{"c":287.665,"h":288.39,"l":286.32,"n":359,"o":287.03,"t":"2026-09-30T14:00:00Z","v":7103,"vw":287.042957},{"c":287.64,"h":288.63,"l":286.58,"n":303,"o":287.675,"t":"2026-09-30T14:15:00Z","v":4595,"vw":287.77046},{"c":287.66,"h":288.35,"l":286.55,"n":336,"o":286.55,"t":"2026-09-30T14:30:00Z","v":4966,"vw":287.320581},{"c":286.675,"h":288.48,"l":286.25,"n":548,"o":288.3,"t":"2026-09-30T14:45:00Z","v":7457,"vw":287.110183},{"c":284.81,"h":286.35,"l":284.13,"n":483,"o":286.35,"t":"2026-09-30T15:00:00Z","v":8230,"vw":285.208599},{"c":285.8,"h":286.56,"l":283.64,"n":514,"o":284.81,"t":"2026-09-30T15:15:00Z","v":10363,"vw":284.887308},{"c":283.46,"h":285.82,"l":282.89,"n":591,"o":285.28,"t":"2026-09-30T15:30:00Z","v":14373,"vw":283.978899},{"c":284.625,"h":284.625,"l":282.575,"n":406,"o":283.45,"t":"2026-09-30T15:45:00Z","v":13545,"vw":283.706599},{"c":283.26,"h":285.32,"l":283.02,"n":267,"o":284.65,"t":"2026-09-30T16:00:00Z","v":4703,"vw":284.092254},{"c":283.995,"h":284.22,"l":283.525,"n":262,"o":283.525,"t":"2026-09-30T16:15:00Z","v":8100,"vw":283.997696},{"c":283.1,"h":284.3199,"l":282.84,"n":410,"o":284.06,"t":"2026-09-30T16:30:00Z","v":7993,"vw":283.7699},{"c":283.81,"h":283.81,"l":282.54,"n":353,"o":283.285,"t":"2026-09-30T16:45:00Z","v":3887,"vw":283.121701},{"c":285.98,"h":286.65,"l":283.8501,"n":467,"o":283.99,"t":"2026-09-30T17:00:00Z","v":20006,"vw":285.163464},{"c":291.01,"h":292.95,"l":285.73,"n":1578,"o":286.46,"t":"2026-09-30T17:15:00Z","v":71983,"vw":289.688778},{"c":293.02,"h":296.38,"l":290.98,"n":645,"o":291.01,"t":"2026-09-30T17:30:00Z","v":21175,"vw":294.005294},{"c":291.45,"h":293.31,"l":290.36,"n":418,"o":293.02,"t":"2026-09-30T17:45:00Z","v":11654,"vw":292.481015},{"c":291.69,"h":292.71,"l":290.92,"n":393,"o":291.91,"t":"2026-09-30T18:00:00Z","v":8804,"vw":291.981188},{"c":291.965,"h":292.33,"l":291.51,"n":301,"o":291.925,"t":"2026-09-30T18:15:00Z","v":3469,"vw":291.976016},{"c":292.055,"h":292.74,"l":291.965,"n":412,"o":291.965,"t":"2026-09-30T18:30:00Z","v":5412,"vw":292.35662},{"c":293.2,"h":293.86,"l":291.3,"n":584,"o":291.61,"t":"2026-09-30T18:45:00Z","v":9580,"vw":292.318203},{"c":293.135,"h":293.77,"l":292.47,"n":450,"o":293.535,"t":"2026-09-30T19:00:00Z","v":7936,"vw":293.277943},{"c":292.825,"h":293.49,"l":292.59,"n":461,"o":293.135,"t":"2026-09-30T19:15:00Z","v":7083,"vw":293.234381},{"c":292.63,"h":293.285,"l":292.34,"n":639,"o":292.73,"t":"2026-09-30T19:30:00Z","v":11039,"vw":292.821838},{"c":291.59,"h":293.43,"l":291.19,"n":2284,"o":292.33,"t":"2026-09-30T19:45:00Z","v":52706,"vw":292.180909},{"c":291.83,"h":291.83,"l":291.6,"n":54,"o":291.6,"t":"2026-09-30T20:00:00Z","v":78745,"vw":291.829684},{"c":291.85,"h":291.85,"l":291.83,"n":14,"o":291.83,"t":"2026-10-01T08:00:00Z","v":2003,"vw":291.84},{"c":291.51,"h":292.5,"l":291.5,"n":69,"o":291.98,"t":"2026-10-01T08:15:00Z","v":1862,"vw":291.854248},{"c":291.84,"h":291.84,"l":291.84,"n":8,"o":291.84,"t":"2026-10-01T08:30:00Z","v":305,"vw":291.84},{"c":291.8,"h":291.8,"l":291.8,"n":4,"o":291.8,"t":"2026-10-01T11:15:00Z","v":301,"vw":291.8},{"c":291,"h":298,"l":290.01,"n":55,"o":291,"t":"2026-10-01T13:15:00Z","v":1449,"vw":293.045964},{"c":289.61,"h":292.4,"l":288.525,"n":258,"o":292.17,"t":"2026-10-01T13:30:00Z","v":5652,"vw":290.718614},{"c":288.17,"h":291.47,"l":288.17,"n":201,"o":289.9,"t":"2026-10-01T13:45:00Z","v":4742,"vw":289.980097},{"c":290.405,"h":290.71,"l":287.57,"n":450,"o":288.22,"t":"2026-10-01T14:00:00Z","v":8667,"vw":288.974596},{"c":290.13,"h":291.6499,"l":289.311,"n":279,"o":291.6499,"t":"2026-10-01T14:15:00Z","v":7532,"vw":289.766793},{"c":293.64,"h":293.64,"l":290.63,"n":401,"o":290.63,"t":"2026-10-01T14:30:00Z","v":10154,"vw":292.551208},{"c":293.22,"h":293.57,"l":292.895,"n":247,"o":292.97,"t":"2026-10-01T14:45:00Z","v":4053,"vw":293.243222},{"c":292.615,"h":293.18,"l":290.7801,"n":421,"o":292.41,"t":"2026-10-01T15:00:00Z","v":7571,"vw":291.705436},{"c":292.135,"h":292.81,"l":291.93,"n":131,"o":292.45,"t":"2026-10-01T15:15:00Z","v":2004,"vw":292.295282},{"c":292.035,"h":293.34,"l":291.68,"n":284,"o":292.12,"t":"2026-10-01T15:30:00Z","v":3871,"vw":292.429971},{"c":294.3186,"h":294.3186,"l":291.65,"n":329,"o":291.99,"t":"2026-10-01T15:45:00Z","v":5070,"vw":292.954993},{"c":294.54,"h":294.74,"l":293.8311,"n":309,"o":294.44,"t":"2026-10-01T16:00:00Z","v":7151,"vw":294.194389},{"c":296.245,"h":296.61,"l":293.92,"n":309,"o":293.92,"t":"2026-10-01T16:15:00Z","v":5885,"vw":294.977041},{"c":297.79,"h":298.4811,"l":296.83,"n":504,"o":296.83,"t":"2026-10-01T16:30:00Z","v":7639,"vw":297.603712},{"c":298.265,"h":298.265,"l":296.95,"n":383,"o":297.755,"t":"2026-10-01T16:45:00Z","v":6030,"vw":297.452941},{"c":298.805,"h":299.07,"l":298.22,"n":417,"o":298.98,"t":"2026-10-01T17:00:00Z","v":10587,"vw":298.670844},{"c":298.66,"h":299.45,"l":297.46,"n":695,"o":298.81,"t":"2026-10-01T17:15:00Z","v":21187,"vw":298.527975},{"c":300.33,"h":300.47,"l":298.66,"n":444,"o":298.7,"t":"2026-10-01T17:30:00Z","v":7647,"vw":299.554756},{"c":300.62,"h":300.72,"l":299.3925,"n":591,"o":300.505,"t":"2026-10-01T17:45:00Z","v":11173,"vw":300.165482},{"c":301.82,"h":302.3099,"l":300.45,"n":654,"o":300.45,"t":"2026-10-01T18:00:00Z","v":10655,"vw":301.465913},{"c":303.57,"h":303.57,"l":301.985,"n":516,"o":301.985,"t":"2026-10-01T18:15:00Z","v":9540,"vw":302.462534},{"c":303.17,"h":303.655,"l":302.45,"n":597,"o":303.065,"t":"2026-10-01T18:30:00Z","v":10653,"vw":303.017063},{"c":303.815,"h":303.87,"l":302.465,"n":608,"o":303.315,"t":"2026-10-01T18:45:00Z","v":10978,"vw":303.13308},{"c":304.855,"h":305.575,"l":303.82,"n":650,"o":303.94,"t":"2026-10-01T19:00:00Z","v":12743,"vw":305.077715},{"c":307.205,"h":308.57,"l":304.845,"n":789,"o":304.845,"t":"2026-10-01T19:15:00Z","v":17247,"vw":306.877431},{"c":304.78,"h":306.945,"l":304.75,"n":1058,"o":306.77,"t":"2026-10-01T19:30:00Z","v":24294,"vw":305.483377},{"c":305.99,"h":306.665,"l":303.535,"n":3442,"o":305.065,"t":"2026-10-01T19:45:00Z","v":93567,"vw":305.113092},{"c":306.07,"h":306.07,"l":306.07,"n":25,"o":306.07,"t":"2026-10-01T20:00:00Z","v":63055,"vw":306.07},{"c":308,"h":308,"l":308,"n":10,"o":308,"t":"2026-10-02T08:00:00Z","v":726,"vw":308},{"c":309.5,"h":309.5,"l":309.5,"n":1,"o":309.5,"t":"2026-10-02T12:15:00Z","v":47,"vw":309.5},{"c":310.8,"h":312.01,"l":309.5,"n":28,"o":310,"t":"2026-10-02T12:30:00Z","v":763,"vw":310.927268},{"c":306.06,"h":310,"l":302.45,"n":527,"o":308.1,"t":"2026-10-02T13:30:00Z","v":17220,"vw":307.232748},{"c":309.395,"h":310.76,"l":307.25,"n":546,"o":307.33,"t":"2026-10-02T13:45:00Z","v":23996,"vw":308.680808},{"c":312.01,"h":312.83,"l":309.644,"n":599,"o":310.41,"t":"2026-10-02T14:00:00Z","v":12152,"vw":311.434993},{"c":314.64,"h":314.69,"l":311.74,"n":559,"o":312.57,"t":"2026-10-02T14:15:00Z","v":10266,"vw":312.605625},{"c":313.957,"h":314.7,"l":313.33,"n":732,"o":313.49,"t":"2026-10-02T14:30:00Z","v":16158,"vw":313.891849},{"c":312.055,"h":313.78,"l":311.52,"n":571,"o":313.485,"t":"2026-10-02T14:45:00Z","v":17321,"vw":312.952486},{"c":309.305,"h":311.98,"l":309.29,"n":564,"o":311.98,"t":"2026-10-02T15:00:00Z","v":14347,"vw":310.613236},{"c":310.19,"h":310.19,"l":308.65,"n":512,"o":309.57,"t":"2026-10-02T15:15:00Z","v":10307,"vw":309.152933},{"c":311.025,"h":311.025,"l":310.08,"n":441,"o":310.655,"t":"2026-10-02T15:30:00Z","v":7034,"vw":310.34999},{"c":310.87,"h":311.29,"l":310.08,"n":585,"o":310.77,"t":"2026-10-02T15:45:00Z","v":13188,"vw":310.623975},{"c":311.745,"h":311.745,"l":310.07,"n":391,"o":310.88,"t":"2026-10-02T16:00:00Z","v":6196,"vw":310.677635},{"c":311.475,"h":311.7,"l":310.83,"n":560,"o":311.32,"t":"2026-10-02T16:15:00Z","v":14547,"vw":311.334299},{"c":311.005,"h":312.11,"l":310.99,"n":388,"o":311.475,"t":"2026-10-02T16:30:00Z","v":7661,"vw":311.545478},{"c":311.495,"h":311.495,"l":310.91,"n":167,"o":311.21,"t":"2026-10-02T16:45:00Z","v":2823,"vw":311.304254},{"c":312.05,"h":312.33,"l":311.33,"n":324,"o":311.47,"t":"2026-10-02T17:00:00Z","v":4290,"vw":311.719532},{"c":312.29,"h":312.95,"l":312.29,"n":563,"o":312.41,"t":"2026-10-02T17:15:00Z","v":16288,"vw":312.604788},{"c":310.6225,"h":312.6095,"l":310.56,"n":431,"o":312.17,"t":"2026-10-02T17:30:00Z","v":12056,"vw":311.839394},{"c":310.84,"h":311.15,"l":310.5801,"n":171,"o":310.595,"t":"2026-10-02T17:45:00Z","v":2282,"vw":310.817439},{"c":310.28,"h":311.04,"l":309.93,"n":415,"o":310.76,"t":"2026-10-02T18:00:00Z","v":8908,"vw":310.483221},{"c":308.6,"h":310.105,"l":307.935,"n":616,"o":310.105,"t":"2026-10-02T18:15:00Z","v":13497,"vw":309.176627},{"c":310.4,"h":310.4,"l":308.665,"n":459,"o":308.665,"t":"2026-10-02T18:30:00Z","v":9029,"vw":309.089311},{"c":309.32,"h":310.76,"l":308.6407,"n":829,"o":309.785,"t":"2026-10-02T18:45:00Z","v":18869,"vw":309.741411},{"c":309.35,"h":309.455,"l":308.085,"n":694,"o":309.08,"t":"2026-10-02T19:00:00Z","v":15555,"vw":308.983615},{"c":309.305,"h":309.53,"l":308.805,"n":651,"o":309.32,"t":"2026-10-02T19:15:00Z","v":11948,"vw":309.248711},{"c":308.505,"h":309.39,"l":308.3401,"n":1209,"o":309.31,"t":"2026-10-02T19:30:00Z","v":24308,"vw":308.993744},{"c":307.77,"h":309.05,"l":306.02,"n":3123,"o":308.505,"t":"2026-10-02T19:45:00Z","v":71949,"vw":307.539001},{"c":305,"h":307.77,"l":305,"n":36,"o":307.714,"t":"2026-10-02T20:00:00Z","v":63928,"vw":307.767452},{"c":309,"h":309,"l":308.3,"n":52,"o":308.3,"t":"2026-10-05T08:15:00Z","v":554,"vw":308.49},{"c":308,"h":308.01,"l":308,"n":49,"o":308.01,"t":"2026-10-05T08:45:00Z","v":253,"vw":308.00198},{"c":293,"h":304.96,"l":293,"n":517,"o":304.39,"t":"2026-10-05T13:30:00Z","v":17042,"vw":298.427724},{"c":294.625,"h":296.745,"l":292.66,"n":453,"o":293.695,"t":"2026-10-05T13:45:00Z","v":6182,"vw":294.726617},{"c":297.04,"h":298.66,"l":294.17,"n":710,"o":295.01,"t":"2026-10-05T14:00:00Z","v":13693,"vw":296.955619},{"c":298.055,"h":298.48,"l":296.64,"n":249,"o":297.37,"t":"2026-10-05T14:15:00Z","v":3713,"vw":297.782558},{"c":298.1575,"h":298.86,"l":296.825,"n":562,"o":298.075,"t":"2026-10-05T14:30:00Z","v":8223,"vw":297.653364},{"c":301.16,"h":301.16,"l":298.11,"n":349,"o":298.165,"t":"2026-10-05T14:45:00Z","v":4068,"vw":299.254619},{"c":301.005,"h":301.91,"l":300.79,"n":389,"o":301.53,"t":"2026-10-05T15:00:00Z","v":7110,"vw":301.279854},{"c":301.8,"h":302.29,"l":300.4,"n":396,"o":300.92,"t":"2026-10-05T15:15:00Z","v":6879,"vw":301.103309},{"c":302.1125,"h":302.2,"l":301.64,"n":76,"o":302.2,"t":"2026-10-05T15:30:00Z","v":944,"vw":302.04189},{"c":302.02,"h":302.07,"l":301.24,"n":318,"o":302.07,"t":"2026-10-05T15:45:00Z","v":5388,"vw":301.694952},{"c":302.66,"h":302.75,"l":302.01,"n":310,"o":302.38,"t":"2026-10-05T16:00:00Z","v":4343,"vw":302.389788},{"c":303.855,"h":304.3,"l":302.55,"n":370,"o":302.66,"t":"2026-10-05T16:15:00Z","v":5900,"vw":303.182686},{"c":304.595,"h":304.595,"l":303.34,"n":294,"o":303.62,"t":"2026-10-05T16:30:00Z","v":2479,"vw":303.801294},{"c":304.61,"h":304.95,"l":303.57,"n":422,"o":304.26,"t":"2026-10-05T16:45:00Z","v":6318,"vw":303.925448},{"c":304.94,"h":304.94,"l":303.59,"n":284,"o":304.19,"t":"2026-10-05T17:00:00Z","v":3099,"vw":304.162632},{"c":304.34,"h":304.735,"l":303.64,"n":266,"o":304.73,"t":"2026-10-05T17:15:00Z","v":3491,"vw":304.163244},{"c":303.92,"h":304.31,"l":303.63,"n":209,"o":304,"t":"2026-10-05T17:30:00Z","v":2804,"vw":303.912836},{"c":303.38,"h":304.63,"l":303.38,"n":316,"o":303.63,"t":"2026-10-05T17:45:00Z","v":6524,"vw":303.867949},{"c":303.84,"h":304.64,"l":303.66,"n":304,"o":303.9,"t":"2026-10-05T18:00:00Z","v":4710,"vw":304.158741},{"c":303.615,"h":303.79,"l":302.9,"n":348,"o":303.67,"t":"2026-10-05T18:15:00Z","v":3737,"vw":303.360254},{"c":303.61,"h":303.625,"l":303.13,"n":217,"o":303.625,"t":"2026-10-05T18:30:00Z","v":3042,"vw":303.370754},{"c":303.19,"h":303.43,"l":302.53,"n":520,"o":303.305,"t":"2026-10-05T18:45:00Z","v":5512,"vw":303.021362},{"c":304.01,"h":304.01,"l":302.93,"n":360,"o":303.05,"t":"2026-10-05T19:00:00Z","v":4136,"vw":303.34334},{"c":303.91,"h":304.01,"l":303.3,"n":552,"o":304.01,"t":"2026-10-05T19:15:00Z","v":9014,"vw":303.658544},{"c":303.3,"h":304.49,"l":302.575,"n":954,"o":304.03,"t":"2026-10-05T19:30:00Z","v":16502,"vw":303.513043},{"c":303.02,"h":304.52,"l":301.62,"n":2640,"o":303.08,"t":"2026-10-05T19:45:00Z","v":58508,"vw":302.944862},{"c":303,"h":303.32,"l":303,"n":46,"o":303.32,"t":"2026-10-05T20:00:00Z","v":91462,"vw":303.000149},{"c":301.39,"h":301.39,"l":301.39,"n":3,"o":301.39,"t":"2026-10-06T10:15:00Z","v":119,"vw":301.39},{"c":295,"h":299.99,"l":295,"n":301,"o":298.46,"t":"2026-10-06T13:30:00Z","v":9266,"vw":298.374237},{"c":294.69,"h":296.21,"l":293.59,"n":2172,"o":295.45,"t":"2026-10-06T13:45:00Z","v":20118,"vw":295.226287},{"c":295.005,"h":296.51,"l":294.69,"n":358,"o":294.69,"t":"2026-10-06T14:00:00Z","v":8957,"vw":295.496181},{"c":292.56,"h":294.71,"l":292.56,"n":241,"o":294.71,"t":"2026-10-06T14:15:00Z","v":4551,"vw":293.900154},{"c":293.12,"h":294.22,"l":292.69,"n":551,"o":293.07,"t":"2026-10-06T14:30:00Z","v":13332,"vw":293.646534},{"c":293.565,"h":294.19,"l":292.47,"n":315,"o":294.19,"t":"2026-10-06T14:45:00Z","v":5003,"vw":293.476344},{"c":293.4,"h":294.28,"l":293.4,"n":203,"o":293.93,"t":"2026-10-06T15:00:00Z","v":3578,"vw":293.927214},{"c":292.59,"h":293.19,"l":292.14,"n":345,"o":293.19,"t":"2026-10-06T15:15:00Z","v":6573,"vw":292.69955},{"c":291.385,"h":292.595,"l":291.21,"n":290,"o":292.48,"t":"2026-10-06T15:30:00Z","v":4064,"vw":292.000973},{"c":291.36,"h":291.76,"l":291.095,"n":374,"o":291.39,"t":"2026-10-06T15:45:00Z","v":6198,"vw":291.503181},{"c":291.41,"h":292.04,"l":291.41,"n":233,"o":291.66,"t":"2026-10-06T16:00:00Z","v":3981,"vw":291.739983},{"c":291.33,"h":291.89,"l":291.31,"n":264,"o":291.645,"t":"2026-10-06T16:15:00Z","v":3635,"vw":291.527287},{"c":291.375,"h":291.81,"l":290.87,"n":321,"o":291.465,"t":"2026-10-06T16:30:00Z","v":6636,"vw":291.320707},{"c":291.125,"h":291.67,"l":290.815,"n":200,"o":291.35,"t":"2026-10-06T16:45:00Z","v":1913,"vw":291.254901},{"c":290.76,"h":291.52,"l":290.51,"n":389,"o":291,"t":"2026-10-06T17:00:00Z","v":8308,"vw":291.144804},{"c":290.4094,"h":291.06,"l":290.04,"n":229,"o":290.78,"t":"2026-10-06T17:15:00Z","v":3346,"vw":290.788976},{"c":291.11,"h":291.14,"l":290.36,"n":216,"o":290.36,"t":"2026-10-06T17:30:00Z","v":3014,"vw":290.855809},{"c":290.935,"h":291.06,"l":290.71,"n":200,"o":290.96,"t":"2026-10-06T17:45:00Z","v":2702,"vw":290.928215},{"c":291.28,"h":291.49,"l":290.6525,"n":399,"o":290.93,"t":"2026-10-06T18:00:00Z","v":7276,"vw":290.942943},{"c":290.71,"h":291.48,"l":290.48,"n":442,"o":291.48,"t":"2026-10-06T18:15:00Z","v":4782,"vw":290.827428},{"c":290.79,"h":291.16,"l":290.79,"n":188,"o":290.99,"t":"2026-10-06T18:30:00Z","v":2235,"vw":290.975497},{"c":291.51,"h":291.51,"l":290.96,"n":252,"o":290.96,"t":"2026-10-06T18:45:00Z","v":3247,"vw":291.231426},{"c":290.3925,"h":291.79,"l":290.21,"n":511,"o":291.28,"t":"2026-10-06T19:00:00Z","v":13836,"vw":290.813467},{"c":289.67,"h":290.4,"l":288.285,"n":564,"o":290.4,"t":"2026-10-06T19:15:00Z","v":17027,"vw":289.460648},{"c":291.0099,"h":291.0099,"l":289.46,"n":739,"o":289.85,"t":"2026-10-06T19:30:00Z","v":14391,"vw":290.195571},{"c":292.505,"h":292.82,"l":289.45,"n":2472,"o":290.69,"t":"2026-10-06T19:45:00Z","v":59424,"vw":291.404271},{"c":292.51,"h":292.51,"l":292.51,"n":59,"o":292.51,"t":"2026-10-06T20:00:00Z","v":61904,"vw":292.51},{"c":292.51,"h":292.51,"l":292.51,"n":3,"o":292.51,"t":"2026-10-06T20:15:00Z","v":173,"vw":292.51},{"c":298.36,"h":298.36,"l":298.36,"n":1,"o":298.36,"t":"2026-10-06T22:15:00Z","v":150,"vw":298.36},{"c":292,"h":292,"l":292,"n":8,"o":292,"t":"2026-10-07T10:00:00Z","v":312,"vw":292},{"c":284.34,"h":287.225,"l":284.33,"n":232,"o":285.63,"t":"2026-10-07T13:30:00Z","v":14337,"vw":285.61062},{"c":283.41,"h":284.98,"l":283.01,"n":282,"o":284.98,"t":"2026-10-07T13:45:00Z","v":3996,"vw":283.605718},{"c":283.51,"h":284.94,"l":283.47,"n":500,"o":283.81,"t":"2026-10-07T14:00:00Z","v":5665,"vw":284.27401},{"c":283.12,"h":284.27,"l":283.12,"n":290,"o":283.535,"t":"2026-10-07T14:15:00Z","v":3705,"vw":283.702741},{"c":283.8,"h":283.87,"l":282.51,"n":364,"o":282.88,"t":"2026-10-07T14:30:00Z","v":5387,"vw":283.243202},{"c":283.08,"h":283.94,"l":283.08,"n":189,"o":283.37,"t":"2026-10-07T14:45:00Z","v":6074,"vw":283.541552},{"c":284.39,"h":284.39,"l":282.26,"n":296,"o":283.03,"t":"2026-10-07T15:00:00Z","v":4841,"vw":283.00021},{"c":282,"h":283.49,"l":282,"n":187,"o":283.49,"t":"2026-10-07T15:15:00Z","v":2535,"vw":282.975087},{"c":282.37,"h":282.69,"l":282.16,"n":293,"o":282.16,"t":"2026-10-07T15:30:00Z","v":3520,"vw":282.409292},{"c":282.99,"h":283.27,"l":282.12,"n":316,"o":282.27,"t":"2026-10-07T15:45:00Z","v":4547,"vw":282.352966},{"c":283.635,"h":283.98,"l":283.42,"n":166,"o":283.42,"t":"2026-10-07T16:00:00Z","v":2908,"vw":283.637812},{"c":284.65,"h":284.73,"l":283.84,"n":289,"o":283.86,"t":"2026-10-07T16:15:00Z","v":4527,"vw":284.268093},{"c":285.42,"h":285.42,"l":284.55,"n":237,"o":284.97,"t":"2026-10-07T16:30:00Z","v":3017,"vw":284.826465},{"c":285.98,"h":286,"l":285.34,"n":363,"o":285.95,"t":"2026-10-07T16:45:00Z","v":7258,"vw":285.689472},{"c":286.14,"h":286.53,"l":285.43,"n":329,"o":286.045,"t":"2026-10-07T17:00:00Z","v":7917,"vw":286.117981},{"c":287.23,"h":287.31,"l":286.205,"n":279,"o":286.205,"t":"2026-10-07T17:15:00Z","v":6237,"vw":286.520165},{"c":285.655,"h":287.7,"l":285.02,"n":351,"o":287.7,"t":"2026-10-07T17:30:00Z","v":7018,"vw":286.307005},{"c":285.61,"h":286.37,"l":284.9729,"n":440,"o":285.6,"t":"2026-10-07T17:45:00Z","v":10335,"vw":285.877137},{"c":285.07,"h":286.3,"l":284.91,"n":391,"o":285.98,"t":"2026-10-07T18:00:00Z","v":6102,"vw":285.485967},{"c":286.465,"h":286.465,"l":284.75,"n":456,"o":285.025,"t":"2026-10-07T18:15:00Z","v":7224,"vw":285.061049},{"c":287.44,"h":287.755,"l":286.51,"n":425,"o":286.51,"t":"2026-10-07T18:30:00Z","v":7123,"vw":287.030801},{"c":287.21,"h":287.83,"l":287.035,"n":409,"o":287.31,"t":"2026-10-07T18:45:00Z","v":7632,"vw":287.379201},{"c":288.34,"h":289.08,"l":287.21,"n":765,"o":287.245,"t":"2026-10-07T19:00:00Z","v":18498,"vw":288.328645},{"c":287.62,"h":288.11,"l":287.43,"n":371,"o":288.015,"t":"2026-10-07T19:15:00Z","v":5474,"vw":287.752147},{"c":286.75,"h":287.7,"l":286.33,"n":807,"o":287.58,"t":"2026-10-07T19:30:00Z","v":10210,"vw":286.904916},{"c":287.66,"h":288.06,"l":286.43,"n":2398,"o":286.48,"t":"2026-10-07T19:45:00Z","v":44232,"vw":287.34575},{"c":287.37,"h":287.66,"l":287.37,"n":50,"o":287.66,"t":"2026-10-07T20:00:00Z","v":44236,"vw":287.370512},{"c":283.73,"h":283.73,"l":283.73,"n":6,"o":283.73,"t":"2026-10-07T20:30:00Z","v":102,"vw":283.73},{"c":285.48,"h":285.48,"l":285.48,"n":4,"o":285.48,"t":"2026-10-08T11:15:00Z","v":501,"vw":285.48},{"c":286.45,"h":286.45,"l":286.45,"n":2,"o":286.45,"t":"2026-10-08T13:00:00Z","v":501,"vw":286.45},{"c":285.325,"h":288.365,"l":282.81,"n":167,"o":285.93,"t":"2026-10-08T13:30:00Z","v":3971,"vw":285.808408},{"c":283.96,"h":284.97,"l":283.8102,"n":65,"o":284.97,"t":"2026-10-08T13:45:00Z","v":958,"vw":284.480575},{"c":286.275,"h":286.44,"l":284.69,"n":376,"o":284.69,"t":"2026-10-08T14:00:00Z","v":6334,"vw":285.574713},{"c":285.16,"h":286.15,"l":285.12,"n":327,"o":286.085,"t":"2026-10-08T14:15:00Z","v":3492,"vw":285.528534},{"c":286.122,"h":286.375,"l":285.5375,"n":260,"o":285.5375,"t":"2026-10-08T14:30:00Z","v":4696,"vw":286.026648},{"c":285.105,"h":286.8879,"l":284.66,"n":133,"o":286.4,"t":"2026-10-08T14:45:00Z","v":2679,"vw":286.269747},{"c":283.8,"h":285.075,"l":283.8,"n":212,"o":284.75,"t":"2026-10-08T15:00:00Z","v":2038,"vw":284.776503},{"c":284.28,"h":284.57,"l":283.615,"n":221,"o":283.87,"t":"2026-10-08T15:15:00Z","v":3040,"vw":283.916283},{"c":285.07,"h":285.53,"l":284.63,"n":128,"o":284.63,"t":"2026-10-08T15:30:00Z","v":2221,"vw":285.073131},{"c":283.82,"h":284.66,"l":283.59,"n":110,"o":283.94,"t":"2026-10-08T15:45:00Z","v":1539,"vw":283.815693},{"c":285.37,"h":285.43,"l":283.91,"n":170,"o":283.91,"t":"2026-10-08T16:00:00Z","v":1972,"vw":284.678865},{"c":285.53,"h":287.865,"l":285.53,"n":356,"o":285.55,"t":"2026-10-08T16:15:00Z","v":7974,"vw":286.276917},{"c":285.76,"h":285.78,"l":284.995,"n":143,"o":285.545,"t":"2026-10-08T16:30:00Z","v":2227,"vw":285.463597},{"c":288.36,"h":288.395,"l":286.1,"n":311,"o":286.1,"t":"2026-10-08T16:45:00Z","v":7740,"vw":286.652188},{"c":289.295,"h":289.51,"l":287.12,"n":331,"o":287.75,"t":"2026-10-08T17:00:00Z","v":5531,"vw":288.347015},{"c":290.09,"h":290.73,"l":288.5,"n":311,"o":289.295,"t":"2026-10-08T17:15:00Z","v":6243,"vw":289.691421},{"c":290.255,"h":290.98,"l":289.68,"n":197,"o":290.335,"t":"2026-10-08T17:30:00Z","v":7305,"vw":290.112694},{"c":289.6075,"h":290.275,"l":289.45,"n":224,"o":290.265,"t":"2026-10-08T17:45:00Z","v":5203,"vw":289.756209},{"c":288.56,"h":289.5975,"l":288.16,"n":644,"o":289.42,"t":"2026-10-08T18:00:00Z","v":17908,"vw":288.699998},{"c":287.1,"h":288.58,"l":287.1,"n":157,"o":288.58,"t":"2026-10-08T18:15:00Z","v":2203,"vw":287.769499},{"c":286.63,"h":287.57,"l":286.63,"n":252,"o":287.465,"t":"2026-10-08T18:30:00Z","v":3176,"vw":287.149068},{"c":286.905,"h":287.415,"l":286.16,"n":432,"o":286.59,"t":"2026-10-08T18:45:00Z","v":9362,"vw":286.862304},{"c":288.92,"h":288.92,"l":286.905,"n":913,"o":286.905,"t":"2026-10-08T19:00:00Z","v":34647,"vw":287.430068},{"c":288.215,"h":288.87,"l":287.97,"n":553,"o":288.64,"t":"2026-10-08T19:15:00Z","v":8144,"vw":288.401333},{"c":289.365,"h":290.09,"l":288.3,"n":756,"o":288.3,"t":"2026-10-08T19:30:00Z","v":14682,"vw":289.514696},{"c":288.74,"h":289.86,"l":287.91,"n":2157,"o":289.23,"t":"2026-10-08T19:45:00Z","v":47470,"vw":288.801761},{"c":288.87,"h":288.87,"l":288.87,"n":36,"o":288.87,"t":"2026-10-08T20:00:00Z","v":51058,"vw":288.87},{"c":288.34,"h":288.34,"l":288.34,"n":5,"o":288.34,"t":"2026-10-08T22:00:00Z","v":101,"vw":288.34},{"c":289.5,"h":289.5,"l":289.5,"n":4,"o":289.5,"t":"2026-10-09T11:45:00Z","v":298,"vw":289.5},{"c":286.445,"h":293.455,"l":284.06,"n":302,"o":286.88,"t":"2026-10-09T13:30:00Z","v":10831,"vw":286.671048},{"c":287.33,"h":287.92,"l":285.95,"n":289,"o":286.36,"t":"2026-10-09T13:45:00Z","v":9819,"vw":287.081361},{"c":287.37,"h":288.5,"l":286.47,"n":378,"o":287.77,"t":"2026-10-09T14:00:00Z","v":8382,"vw":287.526988},{"c":287.85,"h":288.5675,"l":287.3401,"n":458,"o":287.38,"t":"2026-10-09T14:15:00Z","v":13061,"vw":287.781023},{"c":287.57,"h":287.57,"l":286.47,"n":186,"o":287.26,"t":"2026-10-09T14:30:00Z","v":4776,"vw":286.972751},{"c":286.2124,"h":287.52,"l":286.2124,"n":218,"o":287.52,"t":"2026-10-09T14:45:00Z","v":3786,"vw":286.967226},{"c":285.75,"h":286.41,"l":285.45,"n":171,"o":286.32,"t":"2026-10-09T15:00:00Z","v":2267,"vw":285.833854},{"c":285.23,"h":285.725,"l":284.82,"n":133,"o":285.725,"t":"2026-10-09T15:15:00Z","v":2469,"vw":285.357345},{"c":286.76,"h":286.76,"l":285.37,"n":207,"o":285.38,"t":"2026-10-09T15:30:00Z","v":2505,"vw":286.078395},{"c":287.21,"h":287.21,"l":286.19,"n":151,"o":286.39,"t":"2026-10-09T15:45:00Z","v":1949,"vw":286.507613},{"c":287.15,"h":287.29,"l":287.05,"n":106,"o":287.24,"t":"2026-10-09T16:00:00Z","v":2775,"vw":287.14489},{"c":286.5,"h":287.55,"l":286.375,"n":166,"o":287.55,"t":"2026-10-09T16:15:00Z","v":3492,"vw":287.097102},{"c":286.285,"h":286.61,"l":286.285,"n":53,"o":286.41,"t":"2026-10-09T16:30:00Z","v":1025,"vw":286.486785},{"c":285.53,"h":286.69,"l":285.53,"n":206,"o":286.27,"t":"2026-10-09T16:45:00Z","v":3905,"vw":286.125269},{"c":285.6,"h":285.86,"l":285.45,"n":110,"o":285.86,"t":"2026-10-09T17:00:00Z","v":1877,"vw":285.682965},{"c":286.14,"h":286.255,"l":285.695,"n":257,"o":285.695,"t":"2026-10-09T17:15:00Z","v":3897,"vw":286.052172},{"c":287.58,"h":287.69,"l":286.23,"n":437,"o":286.38,"t":"2026-10-09T17:30:00Z","v":9246,"vw":286.570501},{"c":286.94,"h":287.7,"l":286.85,"n":272,"o":287.55,"t":"2026-10-09T17:45:00Z","v":6438,"vw":287.387333},{"c":287.94,"h":288.24,"l":286.8725,"n":265,"o":286.8725,"t":"2026-10-09T18:00:00Z","v":4488,"vw":287.717401},{"c":288.045,"h":288.3,"l":287.58,"n":268,"o":287.94,"t":"2026-10-09T18:15:00Z","v":4301,"vw":287.958518},{"c":287.71,"h":288.26,"l":287.25,"n":260,"o":288.26,"t":"2026-10-09T18:30:00Z","v":4771,"vw":287.88533},{"c":288.6401,"h":288.6401,"l":287.76,"n":266,"o":287.76,"t":"2026-10-09T18:45:00Z","v":3808,"vw":288.273782},{"c":288.2,"h":289.23,"l":288.2,"n":354,"o":288.79,"t":"2026-10-09T19:00:00Z","v":5817,"vw":288.76035},{"c":288.43,"h":289.03,"l":288.4,"n":421,"o":288.44,"t":"2026-10-09T19:15:00Z","v":4481,"vw":288.632825},{"c":288.01,"h":288.54,"l":288.01,"n":537,"o":288.54,"t":"2026-10-09T19:30:00Z","v":7900,"vw":288.384439},{"c":290.18,"h":290.54,"l":288.01,"n":2669,"o":288.04,"t":"2026-10-09T19:45:00Z","v":53050,"vw":289.880726},{"c":290.24,"h":290.24,"l":289.89,"n":28,"o":290.1,"t":"2026-10-09T20:00:00Z","v":51423,"vw":290.239024},{"c":288.66,"h":293.53,"l":287.765,"n":228,"o":289.77,"t":"2026-10-12T13:30:00Z","v":7542,"vw":290.257072},{"c":287.89,"h":289.28,"l":287.64,"n":213,"o":289.28,"t":"2026-10-12T13:45:00Z","v":3695,"vw":288.234959},{"c":290.57,"h":290.795,"l":287.64,"n":335,"o":287.64,"t":"2026-10-12T14:00:00Z","v":6628,"vw":288.981006},{"c":288.1,"h":292.06,"l":288.1,"n":449,"o":290.86,"t":"2026-10-12T14:15:00Z","v":6783,"vw":290.990062},{"c":288.72,"h":289.7614,"l":288.62,"n":238,"o":288.865,"t":"2026-10-12T14:30:00Z","v":2465,"vw":289.353744},{"c":289.09,"h":289.68,"l":288.79,"n":283,"o":288.79,"t":"2026-10-12T14:45:00Z","v":3609,"vw":289.316119},{"c":288.11,"h":289.14,"l":288.03,"n":321,"o":289.14,"t":"2026-10-12T15:00:00Z","v":5955,"vw":288.604871},{"c":287.54,"h":288.51,"l":287.41,"n":353,"o":287.89,"t":"2026-10-12T15:15:00Z","v":3931,"vw":288.100119},{"c":288.135,"h":288.57,"l":287.77,"n":390,"o":287.93,"t":"2026-10-12T15:30:00Z","v":4521,"vw":288.172839},{"c":287.625,"h":288.1,"l":287.61,"n":227,"o":287.8025,"t":"2026-10-12T15:45:00Z","v":3101,"vw":287.780697},{"c":287.565,"h":287.77,"l":287.1,"n":276,"o":287.75,"t":"2026-10-12T16:00:00Z","v":4038,"vw":287.51567},{"c":286.325,"h":287.87,"l":286.325,"n":250,"o":287.47,"t":"2026-10-12T16:15:00Z","v":2911,"vw":287.345019},{"c":286.13,"h":286.4275,"l":286.025,"n":207,"o":286.025,"t":"2026-10-12T16:30:00Z","v":4248,"vw":286.218321},{"c":286,"h":286.48,"l":286,"n":242,"o":286.33,"t":"2026-10-12T16:45:00Z","v":3422,"vw":286.248964},{"c":287.375,"h":287.49,"l":286.28,"n":375,"o":286.38,"t":"2026-10-12T17:00:00Z","v":5106,"vw":286.916067},{"c":287.5,"h":287.73,"l":287.17,"n":296,"o":287.59,"t":"2026-10-12T17:15:00Z","v":4877,"vw":287.347123},{"c":287.66,"h":288.35,"l":287.465,"n":326,"o":287.53,"t":"2026-10-12T17:30:00Z","v":5632,"vw":287.839948},{"c":288.735,"h":288.865,"l":287.82,"n":333,"o":287.82,"t":"2026-10-12T17:45:00Z","v":4529,"vw":288.304195},{"c":287.615,"h":288.7,"l":287.61,"n":364,"o":288.56,"t":"2026-10-12T18:00:00Z","v":4834,"vw":288.363974},{"c":287.27,"h":287.73,"l":287.16,"n":285,"o":287.67,"t":"2026-10-12T18:15:00Z","v":5244,"vw":287.443883},{"c":288.095,"h":288.095,"l":287.16,"n":404,"o":287.41,"t":"2026-10-12T18:30:00Z","v":8016,"vw":287.467514},{"c":287.75,"h":288.56,"l":287.58,"n":553,"o":288.19,"t":"2026-10-12T18:45:00Z","v":9425,"vw":288.081981},{"c":287.72,"h":288.44,"l":287.72,"n":622,"o":288.01,"t":"2026-10-12T19:00:00Z","v":10290,"vw":288.043046},{"c":287.75,"h":288.41,"l":287.72,"n":675,"o":287.85,"t":"2026-10-12T19:15:00Z","v":9807,"vw":288.089152},{"c":288.13,"h":288.13,"l":287.2,"n":886,"o":287.85,"t":"2026-10-12T19:30:00Z","v":14427,"vw":287.643271},{"c":286.4,"h":288.14,"l":286.165,"n":2595,"o":288.03,"t":"2026-10-12T19:45:00Z","v":56391,"vw":287.024034},{"c":286.45,"h":286.45,"l":286.45,"n":37,"o":286.45,"t":"2026-10-12T20:00:00Z","v":55136,"vw":286.45},{"c":287.31,"h":291.8,"l":287.25,"n":162,"o":287.81,"t":"2026-10-13T13:30:00Z","v":4130,"vw":288.624313},{"c":286.775,"h":287.94,"l":286.775,"n":156,"o":287.27,"t":"2026-10-13T13:45:00Z","v":3332,"vw":287.657136},{"c":287.33,"h":289.26,"l":285.19,"n":440,"o":286.96,"t":"2026-10-13T14:00:00Z","v":8023,"vw":286.853736},{"c":288.17,"h":288.58,"l":287.35,"n":189,"o":287.71,"t":"2026-10-13T14:15:00Z","v":3410,"vw":288.086048},{"c":287.68,"h":288.24,"l":286.945,"n":245,"o":288.195,"t":"2026-10-13T14:30:00Z","v":3939,"vw":287.744338},{"c":286.475,"h":287.98,"l":286.475,"n":242,"o":287.31,"t":"2026-10-13T14:45:00Z","v":4843,"vw":287.239098},{"c":286.56,"h":286.86,"l":286.125,"n":130,"o":286.455,"t":"2026-10-13T15:00:00Z","v":1631,"vw":286.457446},{"c":285.82,"h":286.36,"l":284.8,"n":331,"o":285.86,"t":"2026-10-13T15:15:00Z","v":4538,"vw":285.656839},{"c":284.13,"h":285.795,"l":284.13,"n":322,"o":285.795,"t":"2026-10-13T15:30:00Z","v":3248,"vw":285.127684},{"c":283.77,"h":284.17,"l":283.47,"n":299,"o":283.93,"t":"2026-10-13T15:45:00Z","v":5456,"vw":283.881439},{"c":284.4,"h":284.43,"l":283.735,"n":374,"o":283.735,"t":"2026-10-13T16:00:00Z","v":4940,"vw":284.117772},{"c":284.255,"h":284.835,"l":283.6417,"n":318,"o":283.6417,"t":"2026-10-13T16:15:00Z","v":4315,"vw":284.352821},{"c":284.35,"h":285.01,"l":284.01,"n":285,"o":284.01,"t":"2026-10-13T16:30:00Z","v":4099,"vw":284.609983},{"c":285.865,"h":286,"l":284.37,"n":339,"o":284.605,"t":"2026-10-13T16:45:00Z","v":3999,"vw":285.444316},{"c":286.16,"h":286.33,"l":285.55,"n":289,"o":285.865,"t":"2026-10-13T17:00:00Z","v":3525,"vw":285.932861},{"c":285.525,"h":286.34,"l":285.48,"n":240,"o":286.1451,"t":"2026-10-13T17:15:00Z","v":4760,"vw":285.806288},{"c":285.03,"h":285.85,"l":284.915,"n":244,"o":285.85,"t":"2026-10-13T17:30:00Z","v":8174,"vw":285.152307},{"c":285.2,"h":285.2,"l":284.83,"n":262,"o":285.025,"t":"2026-10-13T17:45:00Z","v":2982,"vw":284.978358},{"c":286.09,"h":286.55,"l":285.23,"n":515,"o":285.23,"t":"2026-10-13T18:00:00Z","v":7394,"vw":286.110443},{"c":286,"h":286.04,"l":285.41,"n":283,"o":285.785,"t":"2026-10-13T18:15:00Z","v":3545,"vw":285.838986},{"c":286.03,"h":286.355,"l":285.69,"n":345,"o":286.03,"t":"2026-10-13T18:30:00Z","v":3977,"vw":286.012088},{"c":287.275,"h":287.35,"l":285.98,"n":489,"o":285.98,"t":"2026-10-13T18:45:00Z","v":6485,"vw":286.797872},{"c":287.09,"h":287.43,"l":286.83,"n":440,"o":287.43,"t":"2026-10-13T19:00:00Z","v":6849,"vw":287.163944},{"c":287.28,"h":287.3,"l":286.86,"n":360,"o":287.125,"t":"2026-10-13T19:15:00Z","v":3448,"vw":287.118722},{"c":287.63,"h":287.99,"l":286.235,"n":836,"o":287.18,"t":"2026-10-13T19:30:00Z","v":18888,"vw":287.379058},{"c":286.91,"h":287.83,"l":286.49,"n":2006,"o":287.71,"t":"2026-10-13T19:45:00Z","v":35010,"vw":287.2174},{"c":286.78,"h":286.99,"l":286.78,"n":36,"o":286.854,"t":"2026-10-13T20:00:00Z","v":60715,"vw":286.780216},{"c":287.05,"h":287.05,"l":287.05,"n":5,"o":287.05,"t":"2026-10-14T09:15:00Z","v":594,"vw":287.05},{"c":285,"h":287.855,"l":282.6,"n":196,"o":284.23,"t":"2026-10-14T13:30:00Z","v":6880,"vw":284.172293},{"c":284.06,"h":285.26,"l":283.77,"n":242,"o":285.26,"t":"2026-10-14T13:45:00Z","v":5155,"vw":284.161512},{"c":280.59,"h":283.8,"l":280.59,"n":432,"o":283.665,"t":"2026-10-14T14:00:00Z","v":16003,"vw":282.625371},{"c":280.7,"h":282.14,"l":280.27,"n":241,"o":280.4,"t":"2026-10-14T14:15:00Z","v":8160,"vw":280.741133},{"c":281.81,"h":281.99,"l":280.44,"n":381,"o":280.9,"t":"2026-10-14T14:30:00Z","v":6669,"vw":280.98132},{"c":280.68,"h":280.9,"l":280.11,"n":257,"o":280.87,"t":"2026-10-14T14:45:00Z","v":3774,"vw":280.521288},{"c":279.125,"h":280.84,"l":279.125,"n":402,"o":280.84,"t":"2026-10-14T15:00:00Z","v":9538,"vw":279.487281},{"c":278.565,"h":279.23,"l":278.16,"n":178,"o":279.14,"t":"2026-10-14T15:15:00Z","v":4410,"vw":278.678499},{"c":277.945,"h":278.9199,"l":277.8975,"n":395,"o":278.34,"t":"2026-10-14T15:30:00Z","v":6194,"vw":278.306705},{"c":279.45,"h":279.45,"l":277.96,"n":342,"o":278.2,"t":"2026-10-14T15:45:00Z","v":7635,"vw":278.792784},{"c":277.88,"h":279.5,"l":277.81,"n":346,"o":279.48,"t":"2026-10-14T16:00:00Z","v":4445,"vw":278.813644},{"c":278.85,"h":279,"l":277.59,"n":380,"o":278.22,"t":"2026-10-14T16:15:00Z","v":6700,"vw":278.158427},{"c":278.59,"h":279.48,"l":278.45,"n":305,"o":278.84,"t":"2026-10-14T16:30:00Z","v":9105,"vw":278.741673},{"c":278.525,"h":278.525,"l":278.42,"n":63,"o":278.42,"t":"2026-10-14T16:45:00Z","v":678,"vw":278.446364},{"c":280.215,"h":280.215,"l":278.69,"n":487,"o":278.69,"t":"2026-10-14T17:00:00Z","v":6882,"vw":279.57444},{"c":279.405,"h":280.53,"l":279.15,"n":512,"o":280.39,"t":"2026-10-14T17:15:00Z","v":7820,"vw":279.818764},{"c":280.325,"h":280.39,"l":279.07,"n":543,"o":279.72,"t":"2026-10-14T17:30:00Z","v":9009,"vw":279.606864},{"c":280.36,"h":280.67,"l":279.965,"n":450,"o":280.325,"t":"2026-10-14T17:45:00Z","v":6883,"vw":280.365108},{"c":279.265,"h":280.47,"l":278.68,"n":322,"o":280.47,"t":"2026-10-14T18:00:00Z","v":6028,"vw":279.465553},{"c":279.93,"h":279.93,"l":279.455,"n":219,"o":279.66,"t":"2026-10-14T18:15:00Z","v":4016,"vw":279.709569},{"c":279.425,"h":280.39,"l":279.425,"n":411,"o":279.97,"t":"2026-10-14T18:30:00Z","v":6070,"vw":279.956696},{"c":280.01,"h":280.42,"l":279.22,"n":620,"o":279.43,"t":"2026-10-14T18:45:00Z","v":10620,"vw":279.984189},{"c":280.02,"h":280.68,"l":279.7,"n":493,"o":279.86,"t":"2026-10-14T19:00:00Z","v":6662,"vw":280.265936},{"c":280.85,"h":281.54,"l":280.23,"n":635,"o":280.23,"t":"2026-10-14T19:15:00Z","v":13850,"vw":281.072249},{"c":281.225,"h":281.3734,"l":280.545,"n":883,"o":280.73,"t":"2026-10-14T19:30:00Z","v":11318,"vw":280.889522},{"c":281.335,"h":281.66,"l":280.424,"n":2364,"o":281.225,"t":"2026-10-14T19:45:00Z","v":51388,"vw":281.221356},{"c":281.49,"h":281.49,"l":281.49,"n":51,"o":281.49,"t":"2026-10-14T20:00:00Z","v":55988,"vw":281.49},{"c":281.8,"h":281.8,"l":281.8,"n":1,"o":281.8,"t":"2026-10-14T20:15:00Z","v":60,"vw":281.8},{"c":282.7,"h":283,"l":281.86,"n":49,"o":281.86,"t":"2026-10-15T08:15:00Z","v":761,"vw":282.168494},{"c":282.9,"h":282.9,"l":281.54,"n":142,"o":282.02,"t":"2026-10-15T08:45:00Z","v":1274,"vw":282.168932},{"c":283.15,"h":284,"l":282.2,"n":105,"o":283.99,"t":"2026-10-15T09:00:00Z","v":1111,"vw":283.226216},{"c":299.95,"h":300.74,"l":291.96,"n":442,"o":291.96,"t":"2026-10-15T13:30:00Z","v":18973,"vw":294.976397},{"c":300.51,"h":303,"l":297.11,"n":779,"o":300.325,"t":"2026-10-15T13:45:00Z","v":19927,"vw":300.533868},{"c":302,"h":302.07,"l":299,"n":801,"o":299.955,"t":"2026-10-15T14:00:00Z","v":20160,"vw":300.803202},{"c":302.0975,"h":303.275,"l":300.86,"n":691,"o":302,"t":"2026-10-15T14:15:00Z","v":16102,"vw":301.977701},{"c":300.925,"h":303.02,"l":300.925,"n":607,"o":301.84,"t":"2026-10-15T14:30:00Z","v":6809,"vw":302.316018},{"c":301.695,"h":301.695,"l":300.2,"n":583,"o":301.29,"t":"2026-10-15T14:45:00Z","v":6109,"vw":301.02198},{"c":301.04,"h":302.81,"l":301.04,"n":585,"o":301.96,"t":"2026-10-15T15:00:00Z","v":9981,"vw":302.085635},{"c":299.64,"h":302.81,"l":298.91,"n":726,"o":300.96,"t":"2026-10-15T15:15:00Z","v":14184,"vw":301.24704},{"c":298.74,"h":299.76,"l":298.26,"n":454,"o":299.76,"t":"2026-10-15T15:30:00Z","v":6723,"vw":298.869901},{"c":298.69,"h":299.405,"l":298.508649,"n":312,"o":298.508649,"t":"2026-10-15T15:45:00Z","v":4569,"vw":298.968283},{"c":296.5,"h":298.49,"l":296.48,"n":295,"o":298.49,"t":"2026-10-15T16:00:00Z","v":3968,"vw":297.619705},{"c":297.24,"h":297.24,"l":296.39,"n":455,"o":296.685,"t":"2026-10-15T16:15:00Z","v":5837,"vw":296.834079},{"c":296.895,"h":297.24,"l":295.9221,"n":461,"o":297.24,"t":"2026-10-15T16:30:00Z","v":5337,"vw":296.621285},{"c":296.99,"h":296.99,"l":295.745,"n":630,"o":296.72,"t":"2026-10-15T16:45:00Z","v":8976,"vw":296.277902},{"c":295.765,"h":296.895,"l":295.765,"n":375,"o":296.895,"t":"2026-10-15T17:00:00Z","v":5065,"vw":296.388627},{"c":295.91,"h":296.07,"l":295.59,"n":424,"o":295.76,"t":"2026-10-15T17:15:00Z","v":4198,"vw":295.852937},{"c":296.61,"h":297.54,"l":296.29,"n":638,"o":296.49,"t":"2026-10-15T17:30:00Z","v":10851,"vw":296.721716},{"c":297.115,"h":297.61,"l":296.44,"n":508,"o":296.61,"t":"2026-10-15T17:45:00Z","v":5855,"vw":296.90515},{"c":296.635,"h":298.055,"l":296.59,"n":746,"o":296.9,"t":"2026-10-15T18:00:00Z","v":11809,"vw":297.484888},{"c":296,"h":296.7775,"l":295.915476,"n":517,"o":296.55,"t":"2026-10-15T18:15:00Z","v":6248,"vw":296.288062},{"c":295.9,"h":296.445,"l":295.43,"n":596,"o":295.61,"t":"2026-10-15T18:30:00Z","v":8130,"vw":295.871831},{"c":296.26,"h":296.45,"l":295.9,"n":661,"o":295.98,"t":"2026-10-15T18:45:00Z","v":10846,"vw":296.190614},{"c":295.66,"h":296.69,"l":295.66,"n":854,"o":296.14,"t":"2026-10-15T19:00:00Z","v":13143,"vw":296.242937},{"c":295.175,"h":295.92,"l":295.01,"n":753,"o":295.82,"t":"2026-10-15T19:15:00Z","v":13014,"vw":295.673515},{"c":295.05,"h":295.815,"l":294.7653,"n":1003,"o":295.09,"t":"2026-10-15T19:30:00Z","v":20271,"vw":295.35855},{"c":295.42,"h":295.42,"l":293.155,"n":2749,"o":294.98,"t":"2026-10-15T19:45:00Z","v":64856,"vw":294.582989},{"c":295.31,"h":295.31,"l":295.31,"n":34,"o":295.31,"t":"2026-10-15T20:00:00Z","v":82368,"vw":295.31},{"c":295.4,"h":295.4,"l":295.4,"n":10,"o":295.4,"t":"2026-10-15T20:15:00Z","v":608,"vw":295.4},{"c":294,"h":303,"l":294,"n":26,"o":296.5,"t":"2026-10-16T10:00:00Z","v":726,"vw":296.216577},{"c":302.15,"h":302.15,"l":294.51,"n":369,"o":296,"t":"2026-10-16T13:30:00Z","v":64728,"vw":296.168746},{"c":302.97,"h":305.005,"l":299.74,"n":2411,"o":302.38,"t":"2026-10-16T13:45:00Z","v":88248,"vw":302.453051},{"c":303.715,"h":304.47,"l":302.63,"n":706,"o":302.65,"t":"2026-10-16T14:00:00Z","v":16775,"vw":303.487909},{"c":303.32,"h":303.94,"l":302.84,"n":512,"o":303.895,"t":"2026-10-16T14:15:00Z","v":9398,"vw":303.425534},{"c":301.205,"h":303.5,"l":301.205,"n":506,"o":303.36,"t":"2026-10-16T14:30:00Z","v":7596,"vw":302.675168},{"c":298.03,"h":301.63,"l":297.18,"n":2526,"o":301.62,"t":"2026-10-16T14:45:00Z","v":93059,"vw":298.487521},{"c":297.88,"h":298.445,"l":296,"n":832,"o":298.16,"t":"2026-10-16T15:00:00Z","v":26695,"vw":296.704705},{"c":297.63,"h":298.465,"l":297.41,"n":383,"o":297.54,"t":"2026-10-16T15:15:00Z","v":4815,"vw":297.82239},{"c":296.7,"h":298.3999,"l":296.53,"n":522,"o":297.75,"t":"2026-10-16T15:30:00Z","v":6138,"vw":297.410055},{"c":296.56,"h":297.085,"l":296.355,"n":362,"o":296.4575,"t":"2026-10-16T15:45:00Z","v":4987,"vw":296.786047},{"c":297.34,"h":297.7,"l":296.35,"n":551,"o":296.35,"t":"2026-10-16T16:00:00Z","v":6799,"vw":297.12456},{"c":296.245,"h":297.195,"l":296.245,"n":516,"o":297.195,"t":"2026-10-16T16:15:00Z","v":6570,"vw":296.731806},{"c":295.395,"h":296.02,"l":295.3,"n":302,"o":296.02,"t":"2026-10-16T16:30:00Z","v":4700,"vw":295.599964},{"c":294.74,"h":295.84,"l":294.31,"n":554,"o":295.32,"t":"2026-10-16T16:45:00Z","v":7860,"vw":295.320497},{"c":294.155,"h":294.59,"l":293.57,"n":236,"o":294.38,"t":"2026-10-16T17:00:00Z","v":3048,"vw":294.063952},{"c":295.05,"h":295.295,"l":293.77,"n":529,"o":294.15,"t":"2026-10-16T17:15:00Z","v":8809,"vw":294.706516},{"c":295.925,"h":296.18,"l":294.405,"n":352,"o":294.99,"t":"2026-10-16T17:30:00Z","v":5056,"vw":295.179056},{"c":293.5075,"h":295.565,"l":293.08,"n":424,"o":295.47,"t":"2026-10-16T17:45:00Z","v":8049,"vw":294.513737},{"c":292.635,"h":293.445,"l":292.355,"n":408,"o":292.91,"t":"2026-10-16T18:00:00Z","v":5834,"vw":293.009094},{"c":292.915,"h":293.26,"l":292.33,"n":518,"o":292.63,"t":"2026-10-16T18:15:00Z","v":7119,"vw":292.919367},{"c":293.6,"h":293.8,"l":292.77,"n":435,"o":292.78,"t":"2026-10-16T18:30:00Z","v":5961,"vw":293.356044},{"c":291.85,"h":293.91,"l":291.755,"n":517,"o":293.91,"t":"2026-10-16T18:45:00Z","v":7282,"vw":292.674429},{"c":292.17,"h":292.635,"l":291.755,"n":539,"o":292.09,"t":"2026-10-16T19:00:00Z","v":7579,"vw":292.20825},{"c":292,"h":293.48,"l":291.43,"n":840,"o":292.09,"t":"2026-10-16T19:15:00Z","v":15481,"vw":292.675949},{"c":292.4,"h":293.48,"l":291.715,"n":706,"o":292.14,"t":"2026-10-16T19:30:00Z","v":9857,"vw":292.638465},{"c":295.14,"h":295.195,"l":291.495,"n":2886,"o":292.405,"t":"2026-10-16T19:45:00Z","v":62526,"vw":293.950317},{"c":295.14,"h":295.14,"l":295.14,"n":51,"o":295.14,"t":"2026-10-16T20:00:00Z","v":74690,"vw":295.14},{"c":295.205,"h":296.7757,"l":293.76,"n":192,"o":293.76,"t":"2026-10-19T13:30:00Z","v":4907,"vw":294.418726},{"c":294.15,"h":294.75,"l":294.03,"n":210,"o":294.75,"t":"2026-10-19T13:45:00Z","v":3515,"vw":294.325282},{"c":294.67,"h":294.905,"l":293.48,"n":223,"o":294.03,"t":"2026-10-19T14:00:00Z","v":4488,"vw":294.322902},{"c":295.41,"h":295.53,"l":294.18,"n":545,"o":294.18,"t":"2026-10-19T14:15:00Z","v":11229,"vw":295.037539},{"c":295.67,"h":295.9,"l":295.04,"n":309,"o":295.53,"t":"2026-10-19T14:30:00Z","v":5168,"vw":295.382717},{"c":295.265,"h":295.8,"l":295.04,"n":316,"o":295.48,"t":"2026-10-19T14:45:00Z","v":5879,"vw":295.314451},{"c":296.58,"h":296.795,"l":295.3,"n":344,"o":295.5,"t":"2026-10-19T15:00:00Z","v":6261,"vw":296.009508},{"c":297.07,"h":297.29,"l":296.3,"n":532,"o":296.64,"t":"2026-10-19T15:15:00Z","v":13063,"vw":296.740189},{"c":296.755,"h":297.42,"l":296.525,"n":196,"o":297.42,"t":"2026-10-19T15:30:00Z","v":3623,"vw":296.866126},{"c":295.965,"h":296.735,"l":295.93,"n":213,"o":296.735,"t":"2026-10-19T15:45:00Z","v":3705,"vw":296.237042},{"c":295.46,"h":296.2899,"l":294.76,"n":410,"o":296.2899,"t":"2026-10-19T16:00:00Z","v":10608,"vw":295.049522},{"c":294.35,"h":295.59,"l":294.35,"n":178,"o":295.35,"t":"2026-10-19T16:15:00Z","v":4150,"vw":295.027293},{"c":294.055,"h":294.265,"l":293.16,"n":189,"o":294.26,"t":"2026-10-19T16:30:00Z","v":3329,"vw":293.718335},{"c":294.81,"h":295.075,"l":293.99,"n":290,"o":293.99,"t":"2026-10-19T16:45:00Z","v":3392,"vw":294.755039},{"c":294.59,"h":294.835,"l":294.1,"n":321,"o":294.835,"t":"2026-10-19T17:00:00Z","v":4681,"vw":294.496248},{"c":294.9375,"h":295.06,"l":294.31,"n":151,"o":294.31,"t":"2026-10-19T17:15:00Z","v":1292,"vw":294.833731},{"c":294.845,"h":295.31,"l":294.3,"n":503,"o":294.945,"t":"2026-10-19T17:30:00Z","v":6264,"vw":294.722055},{"c":294.66,"h":295,"l":294.29,"n":226,"o":294.63,"t":"2026-10-19T17:45:00Z","v":4978,"vw":294.571405},{"c":293.77,"h":294.69,"l":293.74,"n":461,"o":294.66,"t":"2026-10-19T18:00:00Z","v":10440,"vw":294.395202},{"c":293.035,"h":293.76,"l":293.035,"n":168,"o":293.76,"t":"2026-10-19T18:15:00Z","v":2203,"vw":293.336499},{"c":292.545,"h":293.64,"l":292.42,"n":470,"o":293.235,"t":"2026-10-19T18:30:00Z","v":7606,"vw":293.155013},{"c":292.92,"h":293.06,"l":291.64,"n":693,"o":292.47,"t":"2026-10-19T18:45:00Z","v":12328,"vw":292.467283},{"c":293.515,"h":293.895,"l":292.92,"n":448,"o":292.92,"t":"2026-10-19T19:00:00Z","v":7683,"vw":293.565042},{"c":294.55,"h":294.825,"l":293.25,"n":681,"o":293.8,"t":"2026-10-19T19:15:00Z","v":11508,"vw":293.841018},{"c":294.775,"h":295.035,"l":293.9636,"n":850,"o":294.595,"t":"2026-10-19T19:30:00Z","v":15358,"vw":294.551095},{"c":292.93,"h":294.95,"l":292.47,"n":2605,"o":294.68,"t":"2026-10-19T19:45:00Z","v":49682,"vw":293.596765},{"c":293.17,"h":293.17,"l":292.92,"n":45,"o":292.92,"t":"2026-10-19T20:00:00Z","v":64914,"vw":293.16966},{"c":295,"h":295,"l":293.19,"n":24,"o":293.19,"t":"2026-10-20T08:00:00Z","v":555,"vw":293.865886},{"c":292.5,"h":292.5,"l":292.5,"n":13,"o":292.5,"t":"2026-10-20T08:15:00Z","v":252,"vw":292.5},{"c":293,"h":293,"l":293,"n":6,"o":293,"t":"2026-10-20T10:30:00Z","v":235,"vw":293},{"c":294,"h":294,"l":293.19,"n":14,"o":293.19,"t":"2026-10-20T13:00:00Z","v":575,"vw":293.491832},{"c":295,"h":295,"l":293.19,"n":13,"o":293.3,"t":"2026-10-20T13:15:00Z","v":659,"vw":293.459045},{"c":294.64,"h":295.215,"l":292.32,"n":295,"o":293.42,"t":"2026-10-20T13:30:00Z","v":8162,"vw":293.988931},{"c":295.94,"h":296.415,"l":294.18,"n":511,"o":294.645,"t":"2026-10-20T13:45:00Z","v":9763,"vw":295.032844},{"c":292.1801,"h":295.94,"l":292.1801,"n":414,"o":295.94,"t":"2026-10-20T14:00:00Z","v":7458,"vw":294.263662},{"c":296.6,"h":296.66,"l":293,"n":543,"o":293.005,"t":"2026-10-20T14:15:00Z","v":9649,"vw":294.68175},{"c":295.83,"h":297.96,"l":295.055,"n":670,"o":296.96,"t":"2026-10-20T14:30:00Z","v":19555,"vw":296.918353},{"c":296.74,"h":297.3,"l":295.8801,"n":733,"o":296.01,"t":"2026-10-20T14:45:00Z","v":18217,"vw":296.757677},{"c":296.41,"h":296.93,"l":295.85,"n":619,"o":296.73,"t":"2026-10-20T15:00:00Z","v":14621,"vw":296.390131},{"c":296.14,"h":296.96,"l":295.18,"n":435,"o":296.4,"t":"2026-10-20T15:15:00Z","v":7356,"vw":296.151825},{"c":297,"h":297.08,"l":295.87,"n":373,"o":296.125,"t":"2026-10-20T15:30:00Z","v":8213,"vw":296.425223},{"c":296.795,"h":297.03,"l":296.59,"n":388,"o":296.69,"t":"2026-10-20T15:45:00Z","v":7091,"vw":296.797688},{"c":297.25,"h":297.25,"l":296.54,"n":502,"o":296.87,"t":"2026-10-20T16:00:00Z","v":10626,"vw":296.879253},{"c":298.9175,"h":298.9175,"l":297.05,"n":787,"o":297.25,"t":"2026-10-20T16:15:00Z","v":15787,"vw":297.879755},{"c":299.28,"h":299.68,"l":298.75,"n":409,"o":299,"t":"2026-10-20T16:30:00Z","v":8683,"vw":299.209122},{"c":297.67,"h":299.46,"l":297.26,"n":451,"o":299.33,"t":"2026-10-20T16:45:00Z","v":7429,"vw":298.547163},{"c":296.855,"h":297.95,"l":296.83,"n":346,"o":297.67,"t":"2026-10-20T17:00:00Z","v":5307,"vw":297.56364},{"c":295.85,"h":296.86,"l":295.85,"n":356,"o":296.855,"t":"2026-10-20T17:15:00Z","v":7862,"vw":296.444221},{"c":297,"h":297.15,"l":295.98,"n":382,"o":296.07,"t":"2026-10-20T17:30:00Z","v":7097,"vw":296.435709},{"c":297.85,"h":298.33,"l":297.0801,"n":545,"o":297.16,"t":"2026-10-20T17:45:00Z","v":11846,"vw":297.62888},{"c":297.84,"h":298.11,"l":297.64,"n":349,"o":297.92,"t":"2026-10-20T18:00:00Z","v":4303,"vw":297.894577},{"c":297.89,"h":298.89,"l":297.88,"n":503,"o":298.11,"t":"2026-10-20T18:15:00Z","v":8397,"vw":298.353162},{"c":297.31,"h":298.18,"l":297.06,"n":729,"o":298.055,"t":"2026-10-20T18:30:00Z","v":13768,"vw":297.765603},{"c":297.51,"h":297.785,"l":297.245,"n":517,"o":297.53,"t":"2026-10-20T18:45:00Z","v":6323,"vw":297.50468},{"c":297.275,"h":298.42,"l":297.25,"n":888,"o":297.58,"t":"2026-10-20T19:00:00Z","v":15597,"vw":297.740596},{"c":298.04,"h":299.13,"l":297.28,"n":971,"o":297.365,"t":"2026-10-20T19:15:00Z","v":22633,"vw":298.06141},{"c":298.33,"h":298.59,"l":296.82,"n":1592,"o":297.965,"t":"2026-10-20T19:30:00Z","v":43248,"vw":297.890253},{"c":299.64,"h":301.23,"l":298.07,"n":4405,"o":298.285,"t":"2026-10-20T19:45:00Z","v":97983,"vw":299.99124},{"c":300.12,"h":300.12,"l":299.53,"n":46,"o":299.53,"t":"2026-10-20T20:00:00Z","v":93508,"vw":299.532004},{"c":310,"h":310,"l":305,"n":10,"o":305,"t":"2026-10-21T10:15:00Z","v":301,"vw":308.528369},{"c":310,"h":310,"l":310,"n":1,"o":310,"t":"2026-10-21T10:45:00Z","v":65,"vw":310},{"c":319,"h":319,"l":314,"n":12,"o":314,"t":"2026-10-21T11:00:00Z","v":1107,"vw":316.678972},{"c":319,"h":319,"l":319,"n":5,"o":319,"t":"2026-10-21T12:30:00Z","v":122,"vw":319},{"c":322,"h":322,"l":322,"n":2,"o":322,"t":"2026-10-21T12:45:00Z","v":300,"vw":322},{"c":322,"h":322,"l":322,"n":1,"o":322,"t":"2026-10-21T13:00:00Z","v":1000,"vw":322},{"c":312.46,"h":323.51,"l":311.6,"n":954,"o":317.95,"t":"2026-10-21T13:30:00Z","v":30676,"vw":315.78717},{"c":305.67,"h":312.52,"l":305.67,"n":1263,"o":312.27,"t":"2026-10-21T13:45:00Z","v":29801,"vw":308.670722},{"c":300.53,"h":308.965,"l":299.7032,"n":1452,"o":306.4302,"t":"2026-10-21T14:00:00Z","v":48622,"vw":305.108888},{"c":294.735,"h":301.91,"l":294.735,"n":1073,"o":299.5,"t":"2026-10-21T14:15:00Z","v":27164,"vw":298.811869},{"c":293.72,"h":297.51,"l":292.565,"n":1237,"o":295.035,"t":"2026-10-21T14:30:00Z","v":30888,"vw":295.371918},{"c":292.55,"h":295.795,"l":292.53,"n":858,"o":293.605,"t":"2026-10-21T14:45:00Z","v":21839,"vw":294.207623},{"c":292.85,"h":294.835,"l":292.28,"n":1156,"o":292.6175,"t":"2026-10-21T15:00:00Z","v":31898,"vw":293.202403},{"c":294.185,"h":294.565,"l":291.56,"n":927,"o":293.08,"t":"2026-10-21T15:15:00Z","v":18485,"vw":292.823804},{"c":292.47,"h":295.04,"l":292.47,"n":490,"o":293.85,"t":"2026-10-21T15:30:00Z","v":9172,"vw":293.887136},{"c":292.635,"h":293.28,"l":292,"n":510,"o":292.5,"t":"2026-10-21T15:45:00Z","v":8880,"vw":292.535551},{"c":289.5,"h":293.06,"l":289.295,"n":876,"o":292.18,"t":"2026-10-21T16:00:00Z","v":16726,"vw":290.74202},{"c":286.93,"h":289.75,"l":283.57,"n":926,"o":289.52,"t":"2026-10-21T16:15:00Z","v":25856,"vw":287.550179},{"c":286.28,"h":287.76,"l":284,"n":910,"o":287.44,"t":"2026-10-21T16:30:00Z","v":24324,"vw":286.120883},{"c":285.575,"h":287.05,"l":283.3601,"n":980,"o":286.28,"t":"2026-10-21T16:45:00Z","v":31704,"vw":285.860743},{"c":284.12,"h":285.93,"l":282.63,"n":997,"o":285.5375,"t":"2026-10-21T17:00:00Z","v":23749,"vw":283.974578},{"c":283.23,"h":286.175,"l":283.1,"n":1123,"o":283.99,"t":"2026-10-21T17:15:00Z","v":36795,"vw":284.630749},{"c":280.55,"h":283.52,"l":280.35,"n":1242,"o":283.39,"t":"2026-10-21T17:30:00Z","v":33793,"vw":282.053829},{"c":280.305,"h":281.75,"l":279.47,"n":1133,"o":280.46,"t":"2026-10-21T17:45:00Z","v":30562,"vw":280.569238},{"c":276.045,"h":280.85,"l":275.775,"n":1159,"o":280.85,"t":"2026-10-21T18:00:00Z","v":24954,"vw":278.280623},{"c":278.22,"h":278.9,"l":276.04,"n":1078,"o":276.04,"t":"2026-10-21T18:15:00Z","v":30491,"vw":277.754933},{"c":277.28,"h":278.65,"l":276.86,"n":968,"o":278.21,"t":"2026-10-21T18:30:00Z","v":29336,"vw":277.855512},{"c":273.8,"h":277.57,"l":273.8,"n":1513,"o":277.28,"t":"2026-10-21T18:45:00Z","v":29997,"vw":276.569989},{"c":275.185,"h":275.46,"l":272.3706,"n":1347,"o":273.5,"t":"2026-10-21T19:00:00Z","v":37740,"vw":274.11246},{"c":271.285,"h":275.7,"l":271.11,"n":1361,"o":275.19,"t":"2026-10-21T19:15:00Z","v":32204,"vw":274.269916},{"c":271.2499,"h":271.36,"l":265.7207,"n":3259,"o":271,"t":"2026-10-21T19:30:00Z","v":105765,"vw":268.745377},{"c":269.17,"h":273.875,"l":269.12,"n":6075,"o":270.68,"t":"2026-10-21T19:45:00Z","v":203567,"vw":271.557508},{"c":268.25,"h":269.13,"l":268.25,"n":17,"o":269.13,"t":"2026-10-21T20:00:00Z","v":83312,"vw":269.129223},{"c":269.13,"h":269.13,"l":269.13,"n":2,"o":269.13,"t":"2026-10-21T20:15:00Z","v":3031,"vw":269.13},{"c":269.13,"h":269.13,"l":269.13,"n":2,"o":269.13,"t":"2026-10-21T20:30:00Z","v":491,"vw":269.13},{"c":270,"h":270.01,"l":270,"n":12,"o":270,"t":"2026-10-21T23:00:00Z","v":327,"vw":270.003516},{"c":270,"h":270,"l":270,"n":2,"o":270,"t":"2026-10-21T23:30:00Z","v":510,"vw":270},{"c":265.01,"h":265.01,"l":265.01,"n":2,"o":265.01,"t":"2026-10-22T13:00:00Z","v":50,"vw":265.01},{"c":282.8,"h":283.515,"l":262.58,"n":1031,"o":265.44,"t":"2026-10-22T13:30:00Z","v":38128,"vw":275.636226},{"c":285.14,"h":287.195,"l":281.22,"n":920,"o":282.585,"t":"2026-10-22T13:45:00Z","v":25477,"vw":283.927689},{"c":283.75,"h":285.76,"l":281.91,"n":1119,"o":285.135,"t":"2026-10-22T14:00:00Z","v":29947,"vw":284.196521},{"c":286.71,"h":286.7264,"l":283.42,"n":865,"o":283.45,"t":"2026-10-22T14:15:00Z","v":19417,"vw":285.307819},{"c":283.74,"h":286.74,"l":281.86,"n":1020,"o":286.67,"t":"2026-10-22T14:30:00Z","v":23079,"vw":284.205453},{"c":283.99,"h":284.68,"l":282.131,"n":696,"o":283.645,"t":"2026-10-22T14:45:00Z","v":17881,"vw":283.476441},{"c":283.04,"h":284.28,"l":282.38,"n":686,"o":283.99,"t":"2026-10-22T15:00:00Z","v":12823,"vw":283.200037},{"c":283.8544,"h":284.8099,"l":282.785,"n":925,"o":283.39,"t":"2026-10-22T15:15:00Z","v":19361,"vw":283.764325},{"c":285.87,"h":286.12,"l":284.08,"n":970,"o":284.27,"t":"2026-10-22T15:30:00Z","v":19457,"vw":285.308162},{"c":286.455,"h":286.91,"l":285.77,"n":708,"o":286.51,"t":"2026-10-22T15:45:00Z","v":9884,"vw":286.265523},{"c":285.49,"h":287.09,"l":284.8348,"n":814,"o":286.46,"t":"2026-10-22T16:00:00Z","v":15876,"vw":286.055471},{"c":287.2501,"h":287.35,"l":285.61,"n":904,"o":285.71,"t":"2026-10-22T16:15:00Z","v":27553,"vw":286.394417},{"c":286.88,"h":287.67,"l":286.05,"n":928,"o":287.5,"t":"2026-10-22T16:30:00Z","v":21952,"vw":286.95821},{"c":287.845,"h":288.23,"l":286.625,"n":619,"o":286.895,"t":"2026-10-22T16:45:00Z","v":13209,"vw":287.157558},{"c":287.0501,"h":288.15,"l":287.0501,"n":933,"o":288.01,"t":"2026-10-22T17:00:00Z","v":21421,"vw":287.826547},{"c":288.231,"h":288.55,"l":287.42,"n":865,"o":287.64,"t":"2026-10-22T17:15:00Z","v":17535,"vw":287.845913},{"c":288.54,"h":288.62,"l":287.88,"n":729,"o":288.42,"t":"2026-10-22T17:30:00Z","v":13886,"vw":288.2096},{"c":288.58,"h":288.65,"l":287.21,"n":900,"o":288.48,"t":"2026-10-22T17:45:00Z","v":20667,"vw":287.916383},{"c":288.4,"h":288.955,"l":286.945,"n":921,"o":288.14,"t":"2026-10-22T18:00:00Z","v":19121,"vw":288.148816},{"c":288.0125,"h":289.25,"l":287.75,"n":727,"o":288.43,"t":"2026-10-22T18:15:00Z","v":15918,"vw":288.478481},{"c":288.405,"h":288.62,"l":286.41,"n":1260,"o":288.01,"t":"2026-10-22T18:30:00Z","v":27108,"vw":287.784127},{"c":287.53,"h":288.405,"l":287.24,"n":1200,"o":288.405,"t":"2026-10-22T18:45:00Z","v":26885,"vw":287.995088},{"c":288.98,"h":289.63,"l":287.2,"n":1490,"o":287.69,"t":"2026-10-22T19:00:00Z","v":40731,"vw":288.641384},{"c":290.4237,"h":290.49,"l":289.095,"n":1752,"o":289.16,"t":"2026-10-22T19:15:00Z","v":54221,"vw":289.664357},{"c":288.5675,"h":290.54,"l":288.4,"n":2243,"o":290.41,"t":"2026-10-22T19:30:00Z","v":56575,"vw":289.79954},{"c":290.94,"h":291.53,"l":288,"n":5818,"o":288.545,"t":"2026-10-22T19:45:00Z","v":161013,"vw":289.78679},{"c":291.07,"h":291.07,"l":290.85,"n":32,"o":290.85,"t":"2026-10-22T20:00:00Z","v":107186,"vw":291.066825},{"c":291.07,"h":291.07,"l":291.07,"n":2,"o":291.07,"t":"2026-10-22T20:30:00Z","v":560,"vw":291.07}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.9934525221217936,"strike":365.04759646051303,"iv":0.5661474202886406,"gamma":0.003973478697047609,"theta":-0.13990906109410686,"vega":0.14300272731805802,"rho":0.02061237505494113,"breakevenPct":26.100611187217787},{"delta":0.15,"premium":2.4350588508192064,"strike":330.49803830602644,"iv":0.4017526143060118,"gamma":0.007122929593797253,"theta":-0.1368494648412733,"vega":0.19123167907720706,"rho":0.031254160437723694,"breakevenPct":14.382484336017335},{"delta":0.2,"premium":3.4298062593144563,"strike":322.74217585693,"iv":0.3928953800298063,"gamma":0.00865156482861401,"theta":-0.16037019374068553,"vega":0.22832622950819673,"rho":0.04170473557651849,"breakevenPct":12.059635866370433},{"delta":0.25,"premium":4.543326039387308,"strike":316.54266958424506,"iv":0.38880962800875274,"gamma":0.009856892778993435,"theta":-0.1803671772428884,"vega":0.25832231947483586,"rho":0.05213726915787132,"breakevenPct":10.31229450772405},{"delta":0.3,"premium":5.7194748358862135,"strike":311.0722100656455,"iv":0.38629321663019694,"gamma":0.010896280087527351,"theta":-0.19803676148796498,"vega":0.2843070021881838,"rho":0.06256381928315745,"breakevenPct":8.836941251771645},{"delta":0.35,"premium":7.01368613138686,"strike":306.3321167883212,"iv":0.38191204379562044,"gamma":0.011686861313868613,"theta":-0.2081021897810219,"vega":0.30084379562043795,"rho":0.07295241714918609,"breakevenPct":7.653074147012073},{"delta":0.4,"premium":8.336678832116789,"strike":301.7700729927007,"iv":0.37707627737226274,"gamma":0.012416788321167884,"theta":-0.2163138686131387,"vega":0.3150773722627737,"rho":0.08333176297191315,"breakevenPct":6.540265855229856},{"delta":0.45,"premium":10.041738788355627,"strike":297.59244689221083,"iv":0.3793169158143194,"gamma":0.012603697875688434,"theta":-0.22335208497246262,"vega":0.3216833988985051,"rho":0.09351630742051793,"breakevenPct":5.690791108862649},{"delta":0.5,"premium":11.989024390243904,"strike":293.6585365853659,"iv":0.38604390243902437,"gamma":0.012446341463414634,"theta":-0.22964634146341462,"vega":0.32345365853658536,"rho":0.10357735034435239,"breakevenPct":5.008266388019988},{"delta":0.55,"premium":13.969590643274858,"strike":289.7076023391813,"iv":0.39246666666666663,"gamma":0.012264912280701755,"theta":-0.23514912280701752,"vega":0.32432222222222223,"rho":0.11361733756106243,"breakevenPct":4.33132682257057},{"delta":0.6,"premium":16.39231411862991,"strike":285.53049289891396,"iv":0.39484761904761906,"gamma":0.011763659147869674,"theta":-0.23013659147869675,"vega":0.3132111111111111,"rho":0.12337758466883358,"breakevenPct":3.7285900359170934},{"delta":0.65,"premium":18.815037593984965,"strike":281.3533834586466,"iv":0.39722857142857143,"gamma":0.011262406015037594,"theta":-0.22512406015037595,"vega":0.3021,"rho":0.13313783177660476,"breakevenPct":3.1258532492636157},{"delta":0.7,"premium":21.615874439461884,"strike":276.96860986547085,"iv":0.3959992825112108,"gamma":0.010554349775784753,"theta":-0.21225354260089688,"vega":0.28210017937219733,"rho":0.14264310489196638,"breakevenPct":2.581675990288508},{"delta":0.75,"premium":24.597937219730944,"strike":272.4843049327354,"iv":0.3930396412556054,"gamma":0.009747174887892375,"theta":-0.19561677130044844,"vega":0.2578400896860986,"rho":0.15202617153759326,"breakevenPct":2.0655657238693026},{"delta":0.8,"premium":28.338992974238884,"strike":267.3887587822014,"iv":0.39265339578454334,"gamma":0.008621077283372362,"theta":-0.17590281030444962,"vega":0.227531381733021,"rho":0.1608654372405066,"breakevenPct":1.6002170462226561},{"delta":0.85,"premium":33.0228337236534,"strike":261.53395784543324,"iv":0.39546370023419203,"gamma":0.007098829039812646,"theta":-0.1523665105386417,"vega":0.18970936768149882,"rho":0.16902921926121517,"breakevenPct":1.197922001266588},{"delta":0.9,"premium":39.281818181818196,"strike":254.21630094043886,"iv":0.39498542319749214,"gamma":0.005311912225705327,"theta":-0.12052037617554855,"vega":0.1416854231974921,"rho":0.17599046551601333,"breakevenPct":0.8342045288958162}],"put":[{"delta":0.1,"premium":1.9620603015075382,"strike":247.7889447236181,"iv":0.47650000000000003,"gamma":0.004468341708542714,"theta":-0.11411206030150754,"vega":0.1433492462311558,"rho":-0.02559942545464788,"breakevenPct":15.543723357917148},{"delta":0.15,"premium":3.248048048048048,"strike":256.1861861861862,"iv":0.4740177177177177,"gamma":0.005913513513513513,"theta":-0.14978948948948947,"vega":0.1894129129129129,"rho":-0.038497618018355606,"breakevenPct":13.100581256007787},{"delta":0.2,"premium":4.551150627615063,"strike":263.4309623430962,"iv":0.4656619246861925,"gamma":0.007286192468619247,"theta":-0.1758,"vega":0.22802845188284518,"rho":-0.05139692258018447,"breakevenPct":11.059260069577363},{"delta":0.25,"premium":5.847157360406092,"strike":270.29441624365484,"iv":0.4473057868020305,"gamma":0.008644162436548223,"theta":-0.1923361421319797,"vega":0.2603777664974619,"rho":-0.06428742148745648,"breakevenPct":9.146508096592319},{"delta":0.3,"premium":7.52228426395939,"strike":275.3705583756345,"iv":0.44568142131979693,"gamma":0.009405583756345178,"theta":-0.20675238578680202,"vega":0.2824082233502538,"rho":-0.07736058196753406,"breakevenPct":7.978055412211797},{"delta":0.35,"premium":9.208888888888888,"strike":280.4074074074074,"iv":0.4434911111111111,"gamma":0.010148888888888888,"theta":-0.22005074074074074,"vega":0.3034207407407407,"rho":-0.09043856690587618,"breakevenPct":6.827045549689589},{"delta":0.4,"premium":11.014444444444445,"strike":285.03703703703707,"iv":0.4354355555555556,"gamma":0.010704444444444444,"theta":-0.2217637037037037,"vega":0.3138837037037037,"rho":-0.10356655077532334,"breakevenPct":5.856806750062665},{"delta":0.45,"premium":12.82,"strike":289.6666666666667,"iv":0.42738,"gamma":0.01126,"theta":-0.22347666666666666,"vega":0.32434666666666667,"rho":-0.1166945346447705,"breakevenPct":4.886567950435742},{"delta":0.5,"premium":15.161473962930275,"strike":294.09532215357456,"iv":0.4247932921447485,"gamma":0.011340953221535745,"theta":-0.22007802294792586,"vega":0.3241171226831421,"rho":-0.13015215012223585,"breakevenPct":4.169495932028615},{"delta":0.55,"premium":17.544527802294798,"strike":298.5083848190644,"iv":0.42263089143865845,"gamma":0.011385083848190645,"theta":-0.21628278905560458,"vega":0.3230579876434245,"rho":-0.14363534046584053,"breakevenPct":3.472066163888539},{"delta":0.6,"premium":20.52763157894737,"strike":303.2261208576998,"iv":0.4232549707602339,"gamma":0.011077387914230019,"theta":-0.20848323586744638,"vega":0.3145056530214425,"rho":-0.15752629891753034,"breakevenPct":2.87611595878915},{"delta":0.65,"premium":23.8171052631579,"strike":308.0994152046784,"iv":0.4253017543859649,"gamma":0.010590058479532163,"theta":-0.1986391812865497,"vega":0.30212748538011697,"rho":-0.17162545317062916,"breakevenPct":2.331978581949204},{"delta":0.7,"premium":28.32941176470588,"strike":313.98692810457516,"iv":0.43495098039215685,"gamma":0.009722222222222222,"theta":-0.18742418300653596,"vega":0.28358496732026145,"rho":-0.1866172609024534,"breakevenPct":1.8595127151993411},{"delta":0.75,"premium":33.6796511627907,"strike":320.5813953488372,"iv":0.44855,"gamma":0.008612790697674419,"theta":-0.17425348837209303,"vega":0.2603593023255814,"rho":-0.202223490952115,"breakevenPct":1.4320458356936374},{"delta":0.8,"premium":39.67529069767443,"strike":327.84883720930236,"iv":0.451675,"gamma":0.007522674418604649,"theta":-0.1486720930232558,"vega":0.2286005813953488,"rho":-0.21833237953873647,"breakevenPct":0.9951054689154064},{"delta":0.85,"premium":47.81747967479675,"strike":337.1544715447154,"iv":0.46082764227642276,"gamma":0.0061268292682926835,"theta":-0.1194219512195122,"vega":0.1904390243902439,"rho":-0.23609401545953984,"breakevenPct":0.5953922183946498},{"delta":0.9,"premium":66.92563025210086,"strike":357.18487394957987,"iv":0.5258941176470588,"gamma":0.004053361344537813,"theta":-0.09479537815126046,"vega":0.14372521008403355,"rho":-0.262429215676745,"breakevenPct":0.278543409668129}]},"raw":{"call":[{"delta":0.1,"premium":1.9934525221217936,"strike":365.04759646051303,"iv":0.5661474202886406,"gamma":0.003973478697047609,"theta":-0.13990906109410686,"vega":0.14300272731805802,"rho":0.02061237505494113,"breakevenPct":26.100611187217787},{"delta":0.15,"premium":2.4350588508192064,"strike":330.49803830602644,"iv":0.4017526143060118,"gamma":0.007122929593797253,"theta":-0.1368494648412733,"vega":0.19123167907720706,"rho":0.031254160437723694,"breakevenPct":14.382484336017335},{"delta":0.2,"premium":3.4298062593144563,"strike":322.74217585693,"iv":0.3928953800298063,"gamma":0.00865156482861401,"theta":-0.16037019374068553,"vega":0.22832622950819673,"rho":0.04170473557651849,"breakevenPct":12.059635866370433},{"delta":0.25,"premium":4.543326039387308,"strike":316.54266958424506,"iv":0.38880962800875274,"gamma":0.009856892778993435,"theta":-0.1803671772428884,"vega":0.25832231947483586,"rho":0.05213726915787132,"breakevenPct":10.31229450772405},{"delta":0.3,"premium":5.7194748358862135,"strike":311.0722100656455,"iv":0.38629321663019694,"gamma":0.010896280087527351,"theta":-0.19803676148796498,"vega":0.2843070021881838,"rho":0.06256381928315745,"breakevenPct":8.836941251771645},{"delta":0.35,"premium":7.01368613138686,"strike":306.3321167883212,"iv":0.38191204379562044,"gamma":0.011686861313868613,"theta":-0.2081021897810219,"vega":0.30084379562043795,"rho":0.07295241714918609,"breakevenPct":7.653074147012073},{"delta":0.4,"premium":8.336678832116789,"strike":301.7700729927007,"iv":0.37707627737226274,"gamma":0.012416788321167884,"theta":-0.2163138686131387,"vega":0.3150773722627737,"rho":0.08333176297191315,"breakevenPct":6.540265855229856},{"delta":0.45,"premium":10.041738788355627,"strike":297.59244689221083,"iv":0.3793169158143194,"gamma":0.012603697875688434,"theta":-0.22335208497246262,"vega":0.3216833988985051,"rho":0.09351630742051793,"breakevenPct":5.690791108862649},{"delta":0.5,"premium":11.989024390243904,"strike":293.6585365853659,"iv":0.38604390243902437,"gamma":0.012446341463414634,"theta":-0.22964634146341462,"vega":0.32345365853658536,"rho":0.10357735034435239,"breakevenPct":5.008266388019988},{"delta":0.55,"premium":13.969590643274858,"strike":289.7076023391813,"iv":0.39246666666666663,"gamma":0.012264912280701755,"theta":-0.23514912280701752,"vega":0.32432222222222223,"rho":0.11361733756106243,"breakevenPct":4.33132682257057},{"delta":0.6,"premium":16.39231411862991,"strike":285.53049289891396,"iv":0.39484761904761906,"gamma":0.011763659147869674,"theta":-0.23013659147869675,"vega":0.3132111111111111,"rho":0.12337758466883358,"breakevenPct":3.7285900359170934},{"delta":0.65,"premium":18.815037593984965,"strike":281.3533834586466,"iv":0.39722857142857143,"gamma":0.011262406015037594,"theta":-0.22512406015037595,"vega":0.3021,"rho":0.13313783177660476,"breakevenPct":3.1258532492636157},{"delta":0.7,"premium":21.615874439461884,"strike":276.96860986547085,"iv":0.3959992825112108,"gamma":0.010554349775784753,"theta":-0.21225354260089688,"vega":0.28210017937219733,"rho":0.14264310489196638,"breakevenPct":2.581675990288508},{"delta":0.75,"premium":24.597937219730944,"strike":272.4843049327354,"iv":0.3930396412556054,"gamma":0.009747174887892375,"theta":-0.19561677130044844,"vega":0.2578400896860986,"rho":0.15202617153759326,"breakevenPct":2.0655657238693026},{"delta":0.8,"premium":28.338992974238884,"strike":267.3887587822014,"iv":0.39265339578454334,"gamma":0.008621077283372362,"theta":-0.17590281030444962,"vega":0.227531381733021,"rho":0.1608654372405066,"breakevenPct":1.6002170462226561},{"delta":0.85,"premium":33.0228337236534,"strike":261.53395784543324,"iv":0.39546370023419203,"gamma":0.007098829039812646,"theta":-0.1523665105386417,"vega":0.18970936768149882,"rho":0.16902921926121517,"breakevenPct":1.197922001266588},{"delta":0.9,"premium":39.281818181818196,"strike":254.21630094043886,"iv":0.39498542319749214,"gamma":0.005311912225705327,"theta":-0.12052037617554855,"vega":0.1416854231974921,"rho":0.17599046551601333,"breakevenPct":0.8342045288958162}],"put":[{"delta":0.1,"premium":1.9620603015075382,"strike":247.7889447236181,"iv":0.47650000000000003,"gamma":0.004468341708542714,"theta":-0.11411206030150754,"vega":0.1433492462311558,"rho":-0.02559942545464788,"breakevenPct":15.543723357917148},{"delta":0.15,"premium":3.248048048048048,"strike":256.1861861861862,"iv":0.4740177177177177,"gamma":0.005913513513513513,"theta":-0.14978948948948947,"vega":0.1894129129129129,"rho":-0.038497618018355606,"breakevenPct":13.100581256007787},{"delta":0.2,"premium":4.551150627615063,"strike":263.4309623430962,"iv":0.4656619246861925,"gamma":0.007286192468619247,"theta":-0.1758,"vega":0.22802845188284518,"rho":-0.05139692258018447,"breakevenPct":11.059260069577363},{"delta":0.25,"premium":5.847157360406092,"strike":270.29441624365484,"iv":0.4473057868020305,"gamma":0.008644162436548223,"theta":-0.1923361421319797,"vega":0.2603777664974619,"rho":-0.06428742148745648,"breakevenPct":9.146508096592319},{"delta":0.3,"premium":7.52228426395939,"strike":275.3705583756345,"iv":0.44568142131979693,"gamma":0.009405583756345178,"theta":-0.20675238578680202,"vega":0.2824082233502538,"rho":-0.07736058196753406,"breakevenPct":7.978055412211797},{"delta":0.35,"premium":9.208888888888888,"strike":280.4074074074074,"iv":0.4434911111111111,"gamma":0.010148888888888888,"theta":-0.22005074074074074,"vega":0.3034207407407407,"rho":-0.09043856690587618,"breakevenPct":6.827045549689589},{"delta":0.4,"premium":11.014444444444445,"strike":285.03703703703707,"iv":0.4354355555555556,"gamma":0.010704444444444444,"theta":-0.2217637037037037,"vega":0.3138837037037037,"rho":-0.10356655077532334,"breakevenPct":5.856806750062665},{"delta":0.45,"premium":12.82,"strike":289.6666666666667,"iv":0.42738,"gamma":0.01126,"theta":-0.22347666666666666,"vega":0.32434666666666667,"rho":-0.1166945346447705,"breakevenPct":4.886567950435742},{"delta":0.5,"premium":15.161473962930275,"strike":294.09532215357456,"iv":0.4247932921447485,"gamma":0.011340953221535745,"theta":-0.22007802294792586,"vega":0.3241171226831421,"rho":-0.13015215012223585,"breakevenPct":4.169495932028615},{"delta":0.55,"premium":17.544527802294798,"strike":298.5083848190644,"iv":0.42263089143865845,"gamma":0.011385083848190645,"theta":-0.21628278905560458,"vega":0.3230579876434245,"rho":-0.14363534046584053,"breakevenPct":3.472066163888539},{"delta":0.6,"premium":20.52763157894737,"strike":303.2261208576998,"iv":0.4232549707602339,"gamma":0.011077387914230019,"theta":-0.20848323586744638,"vega":0.3145056530214425,"rho":-0.15752629891753034,"breakevenPct":2.87611595878915},{"delta":0.65,"premium":23.8171052631579,"strike":308.0994152046784,"iv":0.4253017543859649,"gamma":0.010590058479532163,"theta":-0.1986391812865497,"vega":0.30212748538011697,"rho":-0.17162545317062916,"breakevenPct":2.331978581949204},{"delta":0.7,"premium":28.32941176470588,"strike":313.98692810457516,"iv":0.43495098039215685,"gamma":0.009722222222222222,"theta":-0.18742418300653596,"vega":0.28358496732026145,"rho":-0.1866172609024534,"breakevenPct":1.8595127151993411},{"delta":0.75,"premium":33.6796511627907,"strike":320.5813953488372,"iv":0.44855,"gamma":0.008612790697674419,"theta":-0.17425348837209303,"vega":0.2603593023255814,"rho":-0.202223490952115,"breakevenPct":1.4320458356936374},{"delta":0.8,"premium":39.67529069767443,"strike":327.84883720930236,"iv":0.451675,"gamma":0.007522674418604649,"theta":-0.1486720930232558,"vega":0.2286005813953488,"rho":-0.21833237953873647,"breakevenPct":0.9951054689154064},{"delta":0.85,"premium":47.81747967479675,"strike":337.1544715447154,"iv":0.46082764227642276,"gamma":0.0061268292682926835,"theta":-0.1194219512195122,"vega":0.1904390243902439,"rho":-0.23609401545953984,"breakevenPct":0.5953922183946498},{"delta":0.9,"premium":66.92563025210086,"strike":357.18487394957987,"iv":0.5258941176470588,"gamma":0.004053361344537813,"theta":-0.09479537815126046,"vega":0.14372521008403355,"rho":-0.262429215676745,"breakevenPct":0.278543409668129}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}