{"symbol":"LNG","url":"https://intraalpha.com/companies/LNG","capturedAt":"2026-10-16T22:42:18.106Z","state":"partial","quote":{"symbol":"LNG","last_price":289.4,"prev_close":279.15,"regular_close":289.43,"change":10.25,"change_pct":3.6719,"regular_change":10.28,"regular_change_pct":3.6826,"extended_change":-0.03,"extended_change_pct":-0.0104,"bid":283.16,"ask":289.4,"bid_size":40,"ask_size":120,"volume":1630049,"vwap":286.945408,"open":281.65,"high":289.49,"low":280.08,"close":289.43,"trade_count":45738,"last_trade_at":"2026-10-16T22:41:34.545587892Z","last_quote_at":"2026-10-16T22:36:23.765216352Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:41:49.474012012-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":null,"optionObservedAt":"2026-10-16T19:45:11.180Z","bars":[{"c":277.87,"h":278.4892,"l":277.87,"n":7,"o":278.4892,"t":"2026-10-09T08:00:00Z","v":257,"vw":278.002876},{"c":276.88,"h":276.88,"l":276.88,"n":1,"o":276.88,"t":"2026-10-09T08:20:00Z","v":200,"vw":276.88},{"c":277.2,"h":277.2,"l":277.2,"n":30,"o":277.2,"t":"2026-10-09T09:05:00Z","v":700,"vw":277.2},{"c":277.6299,"h":277.6299,"l":276.47,"n":5,"o":276.51,"t":"2026-10-09T11:00:00Z","v":452,"vw":277.117944},{"c":277.5725,"h":277.76,"l":277.5725,"n":4,"o":277.76,"t":"2026-10-09T11:10:00Z","v":98,"vw":277.66625},{"c":276.9,"h":276.9,"l":276.9,"n":3,"o":276.9,"t":"2026-10-09T11:55:00Z","v":215,"vw":276.9},{"c":276.4627,"h":276.4627,"l":276.4627,"n":2,"o":276.4627,"t":"2026-10-09T12:00:00Z","v":54,"vw":276.4627},{"c":277.99,"h":277.99,"l":277.8,"n":14,"o":277.8,"t":"2026-10-09T13:25:00Z","v":277,"vw":277.868716},{"c":277.665,"h":278.21,"l":277.165,"n":469,"o":277.49,"t":"2026-10-09T13:30:00Z","v":26579,"vw":277.571414},{"c":278.58,"h":279.99,"l":277.9,"n":538,"o":277.9,"t":"2026-10-09T13:35:00Z","v":23748,"vw":279.028103},{"c":279.49,"h":280.01,"l":278.09,"n":493,"o":278.51,"t":"2026-10-09T13:40:00Z","v":23113,"vw":279.313792},{"c":278.86,"h":279.525,"l":278.765,"n":410,"o":279.525,"t":"2026-10-09T13:45:00Z","v":14931,"vw":279.026192},{"c":279.24,"h":279.24,"l":278.76,"n":222,"o":278.97,"t":"2026-10-09T13:50:00Z","v":5901,"vw":278.916927},{"c":279.75,"h":279.755,"l":278.92,"n":291,"o":279.13,"t":"2026-10-09T13:55:00Z","v":8445,"vw":279.186948},{"c":279.33,"h":279.78,"l":279.31,"n":424,"o":279.78,"t":"2026-10-09T14:00:00Z","v":15439,"vw":279.521517},{"c":278.75,"h":279.36,"l":278.6,"n":326,"o":279.32,"t":"2026-10-09T14:05:00Z","v":12108,"vw":279.045181},{"c":279.3,"h":279.3,"l":278.665,"n":199,"o":278.74,"t":"2026-10-09T14:10:00Z","v":5812,"vw":278.84093},{"c":279.3,"h":279.41,"l":279.17,"n":356,"o":279.33,"t":"2026-10-09T14:15:00Z","v":11939,"vw":279.297403},{"c":279.9,"h":279.92,"l":279.255,"n":298,"o":279.31,"t":"2026-10-09T14:20:00Z","v":8869,"vw":279.694417},{"c":279.65,"h":280.02,"l":279.29,"n":505,"o":279.935,"t":"2026-10-09T14:25:00Z","v":21349,"vw":279.817383},{"c":279.87,"h":280.03,"l":279.7,"n":515,"o":279.875,"t":"2026-10-09T14:30:00Z","v":20340,"vw":279.817813},{"c":279.79,"h":280.24,"l":279.5301,"n":493,"o":279.88,"t":"2026-10-09T14:35:00Z","v":16961,"vw":279.918667},{"c":279.915,"h":279.96,"l":279.68,"n":221,"o":279.79,"t":"2026-10-09T14:40:00Z","v":4754,"vw":279.826235},{"c":279.71,"h":279.92,"l":279.55,"n":293,"o":279.84,"t":"2026-10-09T14:45:00Z","v":8182,"vw":279.67842},{"c":279.125,"h":279.91,"l":279.11,"n":309,"o":279.815,"t":"2026-10-09T14:50:00Z","v":7422,"vw":279.49786},{"c":279.16,"h":279.36,"l":279.1,"n":324,"o":279.155,"t":"2026-10-09T14:55:00Z","v":10837,"vw":279.282275},{"c":278.59,"h":279.18,"l":278.39,"n":517,"o":279.16,"t":"2026-10-09T15:00:00Z","v":19686,"vw":278.952615},{"c":278.46,"h":278.66,"l":278.42,"n":348,"o":278.54,"t":"2026-10-09T15:05:00Z","v":8968,"vw":278.5836},{"c":278.58,"h":278.94,"l":278.37,"n":299,"o":278.43,"t":"2026-10-09T15:10:00Z","v":6489,"vw":278.62312},{"c":278.94,"h":279.07,"l":278.8,"n":310,"o":278.81,"t":"2026-10-09T15:15:00Z","v":6136,"vw":278.932237},{"c":278.72,"h":279.075,"l":278.69,"n":301,"o":278.85,"t":"2026-10-09T15:20:00Z","v":7148,"vw":278.881501},{"c":278.8193,"h":278.88,"l":278.65,"n":212,"o":278.715,"t":"2026-10-09T15:25:00Z","v":3836,"vw":278.772855},{"c":278.865,"h":278.94,"l":278.755,"n":275,"o":278.83,"t":"2026-10-09T15:30:00Z","v":6876,"vw":278.836102},{"c":278.07,"h":279.12,"l":277.875,"n":414,"o":278.94,"t":"2026-10-09T15:35:00Z","v":10051,"vw":278.299973},{"c":278.34,"h":278.36,"l":277.96,"n":272,"o":278,"t":"2026-10-09T15:40:00Z","v":6102,"vw":278.240046},{"c":278.28,"h":278.43,"l":278.04,"n":250,"o":278.325,"t":"2026-10-09T15:45:00Z","v":7996,"vw":278.233927},{"c":277.98,"h":278.26,"l":277.73,"n":244,"o":278.23,"t":"2026-10-09T15:50:00Z","v":5579,"vw":277.956223},{"c":277.95,"h":278,"l":277.73,"n":206,"o":277.9,"t":"2026-10-09T15:55:00Z","v":2933,"vw":277.883769},{"c":277.71,"h":278.2175,"l":277.6,"n":187,"o":277.96,"t":"2026-10-09T16:00:00Z","v":4855,"vw":277.977104},{"c":277.545,"h":277.71,"l":277.2717,"n":237,"o":277.71,"t":"2026-10-09T16:05:00Z","v":6783,"vw":277.514285},{"c":277.85,"h":277.86,"l":277.5,"n":229,"o":277.545,"t":"2026-10-09T16:10:00Z","v":8273,"vw":277.749573},{"c":277.98,"h":278.005,"l":277.77,"n":229,"o":277.85,"t":"2026-10-09T16:15:00Z","v":5734,"vw":277.896656},{"c":277.995,"h":278.015,"l":277.7,"n":260,"o":277.9775,"t":"2026-10-09T16:20:00Z","v":9519,"vw":277.900804},{"c":277.88,"h":277.92,"l":277.59,"n":228,"o":277.88,"t":"2026-10-09T16:25:00Z","v":5576,"vw":277.793885},{"c":277.89,"h":277.995,"l":277.85,"n":268,"o":277.91,"t":"2026-10-09T16:30:00Z","v":5056,"vw":277.925105},{"c":278.245,"h":278.245,"l":277.89,"n":243,"o":277.89,"t":"2026-10-09T16:35:00Z","v":4159,"vw":278.082685},{"c":277.755,"h":278.3,"l":277.755,"n":312,"o":278.2751,"t":"2026-10-09T16:40:00Z","v":5618,"vw":278.175829},{"c":277.65,"h":277.85,"l":277.64,"n":223,"o":277.755,"t":"2026-10-09T16:45:00Z","v":4994,"vw":277.755205},{"c":277.885,"h":277.93,"l":277.51,"n":281,"o":277.64,"t":"2026-10-09T16:50:00Z","v":5597,"vw":277.717293},{"c":277.88,"h":277.99,"l":277.8,"n":189,"o":277.8625,"t":"2026-10-09T16:55:00Z","v":3224,"vw":277.870087},{"c":277.795,"h":278.055,"l":277.74,"n":201,"o":277.975,"t":"2026-10-09T17:00:00Z","v":4438,"vw":277.841169},{"c":277.765,"h":277.81,"l":277.69,"n":205,"o":277.78,"t":"2026-10-09T17:05:00Z","v":4109,"vw":277.73752},{"c":278.115,"h":278.175,"l":277.82,"n":309,"o":277.82,"t":"2026-10-09T17:10:00Z","v":9063,"vw":277.959383},{"c":278.15,"h":278.21,"l":278.07,"n":132,"o":278.11,"t":"2026-10-09T17:15:00Z","v":2568,"vw":278.118323},{"c":278.07,"h":278.2,"l":278,"n":248,"o":278.15,"t":"2026-10-09T17:20:00Z","v":8367,"vw":278.101703},{"c":278.01,"h":278.09,"l":277.89,"n":216,"o":278.01,"t":"2026-10-09T17:25:00Z","v":3215,"vw":277.996225},{"c":278.08,"h":278.355,"l":277.925,"n":285,"o":278.09,"t":"2026-10-09T17:30:00Z","v":5830,"vw":278.113226},{"c":278.04,"h":278.18,"l":277.88,"n":287,"o":278.08,"t":"2026-10-09T17:35:00Z","v":8144,"vw":278.050334},{"c":278.11,"h":278.16,"l":277.96,"n":242,"o":278.02,"t":"2026-10-09T17:40:00Z","v":6906,"vw":278.06332},{"c":278.01,"h":278.13,"l":277.895,"n":291,"o":278.13,"t":"2026-10-09T17:45:00Z","v":4470,"vw":278.021423},{"c":278.18,"h":278.19,"l":277.81,"n":288,"o":277.98,"t":"2026-10-09T17:50:00Z","v":4148,"vw":277.971581},{"c":278.68,"h":278.68,"l":278.15,"n":283,"o":278.225,"t":"2026-10-09T17:55:00Z","v":4473,"vw":278.409134},{"c":278.345,"h":278.71,"l":278.29,"n":263,"o":278.71,"t":"2026-10-09T18:00:00Z","v":6763,"vw":278.534995},{"c":278.285,"h":278.38,"l":278.21,"n":270,"o":278.27,"t":"2026-10-09T18:05:00Z","v":6552,"vw":278.318003},{"c":278.515,"h":278.56,"l":278.25,"n":266,"o":278.35,"t":"2026-10-09T18:10:00Z","v":4755,"vw":278.410159},{"c":278.64,"h":278.66,"l":278.48,"n":194,"o":278.515,"t":"2026-10-09T18:15:00Z","v":3529,"vw":278.577041},{"c":278.475,"h":278.64,"l":278.45,"n":350,"o":278.64,"t":"2026-10-09T18:20:00Z","v":9142,"vw":278.585442},{"c":278.31,"h":278.57,"l":278.31,"n":262,"o":278.45,"t":"2026-10-09T18:25:00Z","v":4967,"vw":278.451206},{"c":278.1169,"h":278.36,"l":278.035,"n":274,"o":278.3,"t":"2026-10-09T18:30:00Z","v":4349,"vw":278.231125},{"c":277.805,"h":278.19,"l":277.71,"n":283,"o":277.97,"t":"2026-10-09T18:35:00Z","v":5804,"vw":278.071526},{"c":277.84,"h":277.84,"l":277.435,"n":390,"o":277.72,"t":"2026-10-09T18:40:00Z","v":16819,"vw":277.568664},{"c":277.62,"h":277.92,"l":276.89,"n":601,"o":277.8,"t":"2026-10-09T18:45:00Z","v":15505,"vw":277.424748},{"c":278.08,"h":278.1,"l":277.25,"n":316,"o":277.63,"t":"2026-10-09T18:50:00Z","v":8934,"vw":277.657201},{"c":277.64,"h":278,"l":277.64,"n":327,"o":277.99,"t":"2026-10-09T18:55:00Z","v":8605,"vw":277.884469},{"c":277.96,"h":278,"l":277.72,"n":226,"o":277.72,"t":"2026-10-09T19:00:00Z","v":4559,"vw":277.842605},{"c":277.72,"h":277.93,"l":277.66,"n":271,"o":277.9,"t":"2026-10-09T19:05:00Z","v":5311,"vw":277.773278},{"c":277.87,"h":278.02,"l":277.74,"n":242,"o":277.745,"t":"2026-10-09T19:10:00Z","v":4229,"vw":277.887672},{"c":277.9001,"h":278.085,"l":277.81,"n":379,"o":277.87,"t":"2026-10-09T19:15:00Z","v":7442,"vw":277.948504},{"c":278.095,"h":278.34,"l":277.87,"n":517,"o":277.97,"t":"2026-10-09T19:20:00Z","v":12991,"vw":278.058639},{"c":278.255,"h":278.3799,"l":278,"n":397,"o":278.13,"t":"2026-10-09T19:25:00Z","v":9599,"vw":278.200985},{"c":278.07,"h":278.24,"l":278.03,"n":416,"o":278.195,"t":"2026-10-09T19:30:00Z","v":8604,"vw":278.150333},{"c":277.91,"h":278.145,"l":277.91,"n":486,"o":278.07,"t":"2026-10-09T19:35:00Z","v":12106,"vw":278.083789},{"c":277.905,"h":278.04,"l":277.77,"n":633,"o":277.97,"t":"2026-10-09T19:40:00Z","v":15405,"vw":277.945199},{"c":277.945,"h":278.27,"l":277.86,"n":640,"o":277.88,"t":"2026-10-09T19:45:00Z","v":11840,"vw":278.082656},{"c":278.01,"h":278.26,"l":277.94,"n":1014,"o":277.94,"t":"2026-10-09T19:50:00Z","v":25789,"vw":278.09776},{"c":278.19,"h":278.19,"l":277.73,"n":3019,"o":277.94,"t":"2026-10-09T19:55:00Z","v":83520,"vw":277.993487},{"c":278.18,"h":278.18,"l":278.12,"n":79,"o":278.12,"t":"2026-10-09T20:00:00Z","v":126554,"vw":278.179946},{"c":278.18,"h":278.18,"l":278.18,"n":3,"o":278.18,"t":"2026-10-12T08:35:00Z","v":109,"vw":278.18},{"c":279.02,"h":279.02,"l":279.02,"n":3,"o":279.02,"t":"2026-10-12T11:00:00Z","v":306,"vw":279.02},{"c":280.01,"h":280.01,"l":280.01,"n":7,"o":280.01,"t":"2026-10-12T11:30:00Z","v":140,"vw":280.01},{"c":281.4964,"h":281.4964,"l":281.4964,"n":1,"o":281.4964,"t":"2026-10-12T12:10:00Z","v":300,"vw":281.4964},{"c":280.92,"h":280.92,"l":280.92,"n":3,"o":280.92,"t":"2026-10-12T12:15:00Z","v":86,"vw":280.92},{"c":281.2,"h":281.2,"l":281.14,"n":5,"o":281.14,"t":"2026-10-12T13:15:00Z","v":251,"vw":281.179832},{"c":281.5,"h":281.89,"l":281.17,"n":16,"o":281.17,"t":"2026-10-12T13:20:00Z","v":440,"vw":281.435897},{"c":280.33,"h":281.98,"l":279.01,"n":461,"o":281.05,"t":"2026-10-12T13:30:00Z","v":26099,"vw":280.737941},{"c":280.64,"h":280.727,"l":279.905,"n":484,"o":280.33,"t":"2026-10-12T13:35:00Z","v":14672,"vw":280.410309},{"c":281.59,"h":281.8501,"l":280.76,"n":499,"o":280.76,"t":"2026-10-12T13:40:00Z","v":15687,"vw":281.330746},{"c":282.75,"h":283,"l":281.2101,"n":672,"o":281.6,"t":"2026-10-12T13:45:00Z","v":31390,"vw":282.240929},{"c":282.64,"h":283.23,"l":282.48,"n":497,"o":282.67,"t":"2026-10-12T13:50:00Z","v":21139,"vw":282.831998},{"c":283.17,"h":283.295,"l":282.4,"n":318,"o":282.5,"t":"2026-10-12T13:55:00Z","v":7363,"vw":282.886219},{"c":283.26,"h":283.43,"l":283.07,"n":349,"o":283.16,"t":"2026-10-12T14:00:00Z","v":7594,"vw":283.212738},{"c":282.48,"h":283.3,"l":282.37,"n":696,"o":283.2599,"t":"2026-10-12T14:05:00Z","v":30716,"vw":282.791928},{"c":282.57,"h":283.145,"l":282.11,"n":318,"o":282.73,"t":"2026-10-12T14:10:00Z","v":8839,"vw":282.650968},{"c":282.81,"h":282.82,"l":282.331,"n":307,"o":282.455,"t":"2026-10-12T14:15:00Z","v":9527,"vw":282.605194},{"c":282.41,"h":282.84,"l":282.3707,"n":331,"o":282.8199,"t":"2026-10-12T14:20:00Z","v":10248,"vw":282.603843},{"c":282.33,"h":282.47,"l":282.13,"n":311,"o":282.34,"t":"2026-10-12T14:25:00Z","v":9580,"vw":282.330305},{"c":282.05,"h":282.43,"l":281.88,"n":477,"o":282.31,"t":"2026-10-12T14:30:00Z","v":14884,"vw":282.161954},{"c":281.79,"h":282.05,"l":281.675,"n":460,"o":282.05,"t":"2026-10-12T14:35:00Z","v":16872,"vw":281.830366},{"c":281.82,"h":281.96,"l":281.6925,"n":375,"o":281.94,"t":"2026-10-12T14:40:00Z","v":8785,"vw":281.867852},{"c":282.05,"h":282.2999,"l":281.76,"n":387,"o":281.84,"t":"2026-10-12T14:45:00Z","v":12816,"vw":281.996447},{"c":282.2,"h":282.31,"l":282.015,"n":309,"o":282.075,"t":"2026-10-12T14:50:00Z","v":6853,"vw":282.149308},{"c":282.005,"h":282.37,"l":281.95,"n":329,"o":282.27,"t":"2026-10-12T14:55:00Z","v":5072,"vw":282.082749},{"c":282.34,"h":282.34,"l":281.995,"n":315,"o":282.01,"t":"2026-10-12T15:00:00Z","v":6276,"vw":282.177259},{"c":282.8,"h":282.82,"l":282.29,"n":420,"o":282.41,"t":"2026-10-12T15:05:00Z","v":10985,"vw":282.46316},{"c":283.23,"h":283.23,"l":282.87,"n":337,"o":282.87,"t":"2026-10-12T15:10:00Z","v":6124,"vw":283.065509},{"c":283.0501,"h":283.34,"l":283.0501,"n":331,"o":283.165,"t":"2026-10-12T15:15:00Z","v":6993,"vw":283.217724},{"c":282.895,"h":283.33,"l":282.85,"n":397,"o":283.33,"t":"2026-10-12T15:20:00Z","v":8400,"vw":283.104091},{"c":282.99,"h":282.99,"l":282.67,"n":279,"o":282.885,"t":"2026-10-12T15:25:00Z","v":4189,"vw":282.836363},{"c":283.17,"h":283.17,"l":282.975,"n":195,"o":283.03,"t":"2026-10-12T15:30:00Z","v":2141,"vw":283.105446},{"c":283.31,"h":283.33,"l":283.05,"n":354,"o":283.13,"t":"2026-10-12T15:35:00Z","v":6612,"vw":283.184051},{"c":283.22,"h":283.37,"l":283.14,"n":245,"o":283.26,"t":"2026-10-12T15:40:00Z","v":3086,"vw":283.258108},{"c":283.03,"h":283.19,"l":282.5512,"n":305,"o":283.19,"t":"2026-10-12T15:45:00Z","v":4921,"vw":282.920948},{"c":283.1,"h":283.18,"l":283.03,"n":181,"o":283.05,"t":"2026-10-12T15:50:00Z","v":3465,"vw":283.095321},{"c":283.305,"h":283.43,"l":283.02,"n":441,"o":283.05,"t":"2026-10-12T15:55:00Z","v":7942,"vw":283.191646},{"c":283.31,"h":283.37,"l":283.17,"n":248,"o":283.305,"t":"2026-10-12T16:00:00Z","v":4403,"vw":283.268862},{"c":283.44,"h":283.62,"l":283.26,"n":441,"o":283.26,"t":"2026-10-12T16:05:00Z","v":10321,"vw":283.436215},{"c":283.42,"h":283.51,"l":283.42,"n":197,"o":283.425,"t":"2026-10-12T16:10:00Z","v":2593,"vw":283.46516},{"c":283.4,"h":283.58,"l":283.4,"n":312,"o":283.465,"t":"2026-10-12T16:15:00Z","v":6648,"vw":283.452358},{"c":283.62,"h":283.62,"l":283.3,"n":198,"o":283.38,"t":"2026-10-12T16:20:00Z","v":3743,"vw":283.510527},{"c":283.51,"h":283.67,"l":283.51,"n":297,"o":283.53,"t":"2026-10-12T16:25:00Z","v":5626,"vw":283.58867},{"c":283.61,"h":283.7,"l":283.51,"n":212,"o":283.55,"t":"2026-10-12T16:30:00Z","v":4661,"vw":283.59284},{"c":283.77,"h":283.77,"l":283.51,"n":314,"o":283.52,"t":"2026-10-12T16:35:00Z","v":6200,"vw":283.680119},{"c":283.75,"h":283.845,"l":283.6872,"n":228,"o":283.7799,"t":"2026-10-12T16:40:00Z","v":5215,"vw":283.745123},{"c":283.74,"h":283.94,"l":283.67,"n":400,"o":283.71,"t":"2026-10-12T16:45:00Z","v":6721,"vw":283.775601},{"c":283.75,"h":283.86,"l":283.69,"n":272,"o":283.77,"t":"2026-10-12T16:50:00Z","v":4787,"vw":283.767251},{"c":283.8,"h":283.8184,"l":283.66,"n":240,"o":283.7,"t":"2026-10-12T16:55:00Z","v":3056,"vw":283.723974},{"c":283.94,"h":283.98,"l":283.68,"n":324,"o":283.725,"t":"2026-10-12T17:00:00Z","v":6892,"vw":283.775021},{"c":284,"h":284.058,"l":283.84,"n":265,"o":283.8863,"t":"2026-10-12T17:05:00Z","v":5372,"vw":283.956909},{"c":283.91,"h":284.05,"l":283.91,"n":333,"o":284.025,"t":"2026-10-12T17:10:00Z","v":5104,"vw":283.996413},{"c":283.84,"h":283.95,"l":283.84,"n":215,"o":283.91,"t":"2026-10-12T17:15:00Z","v":2706,"vw":283.862542},{"c":283.92,"h":283.99,"l":283.81,"n":262,"o":283.89,"t":"2026-10-12T17:20:00Z","v":5389,"vw":283.9034},{"c":283.83,"h":283.97,"l":283.77,"n":270,"o":283.93,"t":"2026-10-12T17:25:00Z","v":3848,"vw":283.869364},{"c":283.615,"h":283.835,"l":283.615,"n":218,"o":283.835,"t":"2026-10-12T17:30:00Z","v":3650,"vw":283.744232},{"c":283.44,"h":283.71,"l":283.36,"n":195,"o":283.71,"t":"2026-10-12T17:35:00Z","v":2529,"vw":283.558768},{"c":283.3175,"h":283.5,"l":283.29,"n":161,"o":283.43,"t":"2026-10-12T17:40:00Z","v":2137,"vw":283.408962},{"c":283.14,"h":283.35,"l":283.12,"n":261,"o":283.31,"t":"2026-10-12T17:45:00Z","v":4862,"vw":283.29185},{"c":283.14,"h":283.16,"l":283.08,"n":159,"o":283.135,"t":"2026-10-12T17:50:00Z","v":4907,"vw":283.109519},{"c":283.455,"h":283.475,"l":283.11,"n":337,"o":283.14,"t":"2026-10-12T17:55:00Z","v":6130,"vw":283.252945},{"c":283.51,"h":283.56,"l":283.411,"n":242,"o":283.411,"t":"2026-10-12T18:00:00Z","v":3116,"vw":283.457793},{"c":283.7,"h":283.8,"l":283.47,"n":342,"o":283.55,"t":"2026-10-12T18:05:00Z","v":6927,"vw":283.646454},{"c":283.48,"h":283.69,"l":283.42,"n":245,"o":283.69,"t":"2026-10-12T18:10:00Z","v":4262,"vw":283.52663},{"c":283.35,"h":283.53,"l":283.31,"n":261,"o":283.4,"t":"2026-10-12T18:15:00Z","v":4293,"vw":283.426854},{"c":283.41,"h":283.51,"l":283.35,"n":221,"o":283.35,"t":"2026-10-12T18:20:00Z","v":2957,"vw":283.393406},{"c":283.01,"h":283.535,"l":283.01,"n":235,"o":283.43,"t":"2026-10-12T18:25:00Z","v":2805,"vw":283.342223},{"c":283.28,"h":283.3,"l":283.02,"n":282,"o":283.065,"t":"2026-10-12T18:30:00Z","v":3815,"vw":283.184773},{"c":283.29,"h":283.29,"l":283.2,"n":205,"o":283.2801,"t":"2026-10-12T18:35:00Z","v":2273,"vw":283.257485},{"c":283.43,"h":283.435,"l":283.26,"n":301,"o":283.26,"t":"2026-10-12T18:40:00Z","v":5342,"vw":283.341426},{"c":283.45,"h":283.52,"l":283.31,"n":300,"o":283.4,"t":"2026-10-12T18:45:00Z","v":5144,"vw":283.409579},{"c":283.27,"h":283.455,"l":283.27,"n":227,"o":283.455,"t":"2026-10-12T18:50:00Z","v":3760,"vw":283.390135},{"c":283.58,"h":283.58,"l":283.25,"n":386,"o":283.295,"t":"2026-10-12T18:55:00Z","v":5630,"vw":283.370742},{"c":283.525,"h":283.6,"l":283.46,"n":311,"o":283.6,"t":"2026-10-12T19:00:00Z","v":4998,"vw":283.545106},{"c":283.435,"h":283.47,"l":283.31,"n":356,"o":283.47,"t":"2026-10-12T19:05:00Z","v":5258,"vw":283.387498},{"c":283.52,"h":283.54,"l":283.42,"n":306,"o":283.435,"t":"2026-10-12T19:10:00Z","v":5431,"vw":283.472352},{"c":283.8,"h":283.84,"l":283.5,"n":451,"o":283.5,"t":"2026-10-12T19:15:00Z","v":6966,"vw":283.637287},{"c":283.605,"h":283.9,"l":283.57,"n":482,"o":283.845,"t":"2026-10-12T19:20:00Z","v":9544,"vw":283.745089},{"c":283.61,"h":283.78,"l":283.59,"n":491,"o":283.6,"t":"2026-10-12T19:25:00Z","v":10002,"vw":283.685764},{"c":283.615,"h":283.85,"l":283.61,"n":471,"o":283.61,"t":"2026-10-12T19:30:00Z","v":8790,"vw":283.725537},{"c":283.59,"h":283.74,"l":283.515,"n":452,"o":283.59,"t":"2026-10-12T19:35:00Z","v":8161,"vw":283.613906},{"c":283.41,"h":283.67,"l":283.41,"n":664,"o":283.59,"t":"2026-10-12T19:40:00Z","v":12968,"vw":283.583277},{"c":283.12,"h":283.45,"l":283.09,"n":725,"o":283.4,"t":"2026-10-12T19:45:00Z","v":14428,"vw":283.339242},{"c":283.015,"h":283.31,"l":282.6801,"n":1148,"o":283.15,"t":"2026-10-12T19:50:00Z","v":32816,"vw":283.023319},{"c":282.59,"h":282.95,"l":282.47,"n":3152,"o":282.94,"t":"2026-10-12T19:55:00Z","v":80835,"vw":282.624709},{"c":282.49,"h":282.65,"l":282.49,"n":77,"o":282.61,"t":"2026-10-12T20:00:00Z","v":133843,"vw":282.490165},{"c":282.49,"h":282.49,"l":282.49,"n":1,"o":282.49,"t":"2026-10-12T20:35:00Z","v":3470,"vw":282.49},{"c":282.99,"h":282.99,"l":282.99,"n":4,"o":282.99,"t":"2026-10-12T20:45:00Z","v":51,"vw":282.99},{"c":284.5,"h":284.5,"l":284.5,"n":2,"o":284.5,"t":"2026-10-12T21:25:00Z","v":54,"vw":284.5},{"c":284.49,"h":284.49,"l":284.49,"n":1,"o":284.49,"t":"2026-10-12T22:30:00Z","v":100,"vw":284.49},{"c":283.49,"h":283.49,"l":283.49,"n":3,"o":283.49,"t":"2026-10-12T22:45:00Z","v":51,"vw":283.49},{"c":283.89,"h":283.89,"l":283.89,"n":1,"o":283.89,"t":"2026-10-13T11:15:00Z","v":69,"vw":283.89},{"c":283.48,"h":283.48,"l":283.48,"n":19,"o":283.48,"t":"2026-10-13T12:05:00Z","v":388,"vw":283.48},{"c":283.5,"h":283.5,"l":283.5,"n":2,"o":283.5,"t":"2026-10-13T12:30:00Z","v":200,"vw":283.5},{"c":285,"h":285,"l":284,"n":2,"o":284,"t":"2026-10-13T12:45:00Z","v":142,"vw":284.704225},{"c":283.32,"h":283.32,"l":283.32,"n":1,"o":283.32,"t":"2026-10-13T12:55:00Z","v":50,"vw":283.32},{"c":284.6905,"h":284.6905,"l":284.6905,"n":2,"o":284.6905,"t":"2026-10-13T13:15:00Z","v":76,"vw":284.6905},{"c":283.96,"h":284.29,"l":283.96,"n":5,"o":284.29,"t":"2026-10-13T13:20:00Z","v":125,"vw":284.125},{"c":283.725,"h":284.96,"l":283.16,"n":457,"o":284.18,"t":"2026-10-13T13:30:00Z","v":16006,"vw":284.02642},{"c":283.154,"h":283.98,"l":282.99,"n":298,"o":283.765,"t":"2026-10-13T13:35:00Z","v":6769,"vw":283.297516},{"c":284.235,"h":284.57,"l":282.98,"n":267,"o":283.02,"t":"2026-10-13T13:40:00Z","v":8631,"vw":283.894436},{"c":284.35,"h":284.505,"l":284.16,"n":297,"o":284.235,"t":"2026-10-13T13:45:00Z","v":8750,"vw":284.376297},{"c":284.485,"h":284.59,"l":284.09,"n":485,"o":284.09,"t":"2026-10-13T13:50:00Z","v":14191,"vw":284.318455},{"c":284.79,"h":284.79,"l":284.2966,"n":293,"o":284.48,"t":"2026-10-13T13:55:00Z","v":8786,"vw":284.567213},{"c":283.73,"h":285,"l":283.73,"n":507,"o":284.79,"t":"2026-10-13T14:00:00Z","v":20060,"vw":284.642604},{"c":283.4875,"h":284.08,"l":283.405,"n":346,"o":283.9,"t":"2026-10-13T14:05:00Z","v":8222,"vw":283.570769},{"c":283.57,"h":283.96,"l":283.3,"n":490,"o":283.475,"t":"2026-10-13T14:10:00Z","v":23169,"vw":283.70081},{"c":283.875,"h":283.925,"l":283.41,"n":273,"o":283.57,"t":"2026-10-13T14:15:00Z","v":4977,"vw":283.55693},{"c":283.99,"h":284.035,"l":283.72,"n":358,"o":283.85,"t":"2026-10-13T14:20:00Z","v":6747,"vw":283.897228},{"c":284.475,"h":284.485,"l":283.94,"n":535,"o":283.985,"t":"2026-10-13T14:25:00Z","v":13491,"vw":284.228029},{"c":284.62,"h":284.66,"l":284.17,"n":415,"o":284.475,"t":"2026-10-13T14:30:00Z","v":15467,"vw":284.436782},{"c":284.13,"h":284.675,"l":284.095,"n":425,"o":284.675,"t":"2026-10-13T14:35:00Z","v":12565,"vw":284.427464},{"c":284.375,"h":284.4,"l":283.895,"n":311,"o":284.13,"t":"2026-10-13T14:40:00Z","v":6387,"vw":284.148137},{"c":284.33,"h":284.5896,"l":284.25,"n":255,"o":284.45,"t":"2026-10-13T14:45:00Z","v":6031,"vw":284.439805},{"c":284.42,"h":284.57,"l":284.2,"n":717,"o":284.365,"t":"2026-10-13T14:50:00Z","v":29484,"vw":284.394155},{"c":284.91,"h":285.1786,"l":284.29,"n":419,"o":284.3,"t":"2026-10-13T14:55:00Z","v":18816,"vw":284.677188},{"c":285.4,"h":285.57,"l":284.9,"n":437,"o":284.905,"t":"2026-10-13T15:00:00Z","v":18484,"vw":285.267769},{"c":285.58,"h":285.68,"l":285.24,"n":369,"o":285.345,"t":"2026-10-13T15:05:00Z","v":9703,"vw":285.511201},{"c":285.59,"h":285.78,"l":285.52,"n":436,"o":285.53,"t":"2026-10-13T15:10:00Z","v":13067,"vw":285.588291},{"c":285.55,"h":285.69,"l":285.46,"n":254,"o":285.6,"t":"2026-10-13T15:15:00Z","v":6330,"vw":285.56807},{"c":285.95,"h":285.96,"l":285.44,"n":400,"o":285.44,"t":"2026-10-13T15:20:00Z","v":11226,"vw":285.811625},{"c":286.01,"h":286.13,"l":285.79,"n":311,"o":285.96,"t":"2026-10-13T15:25:00Z","v":9549,"vw":285.977672},{"c":286.115,"h":286.115,"l":285.62,"n":479,"o":285.975,"t":"2026-10-13T15:30:00Z","v":12944,"vw":285.878299},{"c":286.05,"h":286.165,"l":285.87,"n":303,"o":286.11,"t":"2026-10-13T15:35:00Z","v":6974,"vw":285.984729},{"c":286.235,"h":286.53,"l":286.01,"n":447,"o":286.0725,"t":"2026-10-13T15:40:00Z","v":12626,"vw":286.305923},{"c":286.1565,"h":286.285,"l":286,"n":307,"o":286.21,"t":"2026-10-13T15:45:00Z","v":6684,"vw":286.132302},{"c":285.915,"h":286.1599,"l":285.85,"n":359,"o":286.11,"t":"2026-10-13T15:50:00Z","v":12600,"vw":286.021496},{"c":286.04,"h":286.06,"l":285.69,"n":458,"o":285.925,"t":"2026-10-13T15:55:00Z","v":10810,"vw":285.889297},{"c":285.45,"h":286,"l":285.34,"n":263,"o":285.955,"t":"2026-10-13T16:00:00Z","v":7569,"vw":285.758276},{"c":285.6567,"h":285.6567,"l":285.41,"n":250,"o":285.53,"t":"2026-10-13T16:05:00Z","v":7016,"vw":285.542192},{"c":285.97,"h":285.99,"l":285.63,"n":263,"o":285.7,"t":"2026-10-13T16:10:00Z","v":4837,"vw":285.874592},{"c":285.6,"h":286.05,"l":285.6,"n":298,"o":285.96,"t":"2026-10-13T16:15:00Z","v":8807,"vw":285.804696},{"c":285.28,"h":285.63,"l":285.18,"n":301,"o":285.59,"t":"2026-10-13T16:20:00Z","v":10899,"vw":285.450022},{"c":285.35,"h":285.39,"l":285.15,"n":200,"o":285.28,"t":"2026-10-13T16:25:00Z","v":3361,"vw":285.323822},{"c":285.3,"h":285.36,"l":285.12,"n":253,"o":285.325,"t":"2026-10-13T16:30:00Z","v":5885,"vw":285.260414},{"c":285.54,"h":285.62,"l":285.27,"n":306,"o":285.27,"t":"2026-10-13T16:35:00Z","v":7165,"vw":285.474572},{"c":285.745,"h":285.8,"l":285.53,"n":183,"o":285.53,"t":"2026-10-13T16:40:00Z","v":3090,"vw":285.698946},{"c":285.62,"h":285.81,"l":285.615,"n":168,"o":285.745,"t":"2026-10-13T16:45:00Z","v":2655,"vw":285.685171},{"c":285.71,"h":285.76,"l":285.49,"n":188,"o":285.73,"t":"2026-10-13T16:50:00Z","v":4115,"vw":285.645456},{"c":286.015,"h":286.06,"l":285.69,"n":320,"o":285.71,"t":"2026-10-13T16:55:00Z","v":7125,"vw":285.854653},{"c":285.765,"h":286.01,"l":285.76,"n":184,"o":286.01,"t":"2026-10-13T17:00:00Z","v":3996,"vw":285.869481},{"c":285.83,"h":285.87,"l":285.67,"n":228,"o":285.67,"t":"2026-10-13T17:05:00Z","v":4602,"vw":285.740462},{"c":285.67,"h":285.95,"l":285.58,"n":268,"o":285.885,"t":"2026-10-13T17:10:00Z","v":5731,"vw":285.838541},{"c":285.79,"h":285.82,"l":285.5801,"n":167,"o":285.6175,"t":"2026-10-13T17:15:00Z","v":3498,"vw":285.714442},{"c":285.78,"h":286.05,"l":285.67,"n":334,"o":285.67,"t":"2026-10-13T17:20:00Z","v":8082,"vw":285.947888},{"c":285.765,"h":285.91,"l":285.68,"n":237,"o":285.845,"t":"2026-10-13T17:25:00Z","v":8422,"vw":285.738526},{"c":285.38,"h":285.905,"l":285.38,"n":259,"o":285.811,"t":"2026-10-13T17:30:00Z","v":5092,"vw":285.668538},{"c":285.71,"h":285.71,"l":285.5,"n":445,"o":285.5,"t":"2026-10-13T17:35:00Z","v":13621,"vw":285.526126},{"c":285.81,"h":285.88,"l":285.62,"n":223,"o":285.71,"t":"2026-10-13T17:40:00Z","v":4698,"vw":285.783319},{"c":286.12,"h":286.15,"l":285.76,"n":317,"o":285.82,"t":"2026-10-13T17:45:00Z","v":5430,"vw":285.936185},{"c":286.01,"h":286.07,"l":285.97,"n":213,"o":286.07,"t":"2026-10-13T17:50:00Z","v":4816,"vw":286.028438},{"c":286.1,"h":286.2,"l":286.07,"n":191,"o":286.15,"t":"2026-10-13T17:55:00Z","v":3325,"vw":286.134143},{"c":285.605,"h":286.29,"l":285.6,"n":535,"o":286.15,"t":"2026-10-13T18:00:00Z","v":14215,"vw":285.949386},{"c":286.245,"h":286.28,"l":285.73,"n":317,"o":285.75,"t":"2026-10-13T18:05:00Z","v":6982,"vw":285.917256},{"c":286.18,"h":286.36,"l":286.08,"n":275,"o":286.2,"t":"2026-10-13T18:10:00Z","v":5420,"vw":286.203601},{"c":286.07,"h":286.29,"l":285.99,"n":216,"o":286.19,"t":"2026-10-13T18:15:00Z","v":5902,"vw":286.168218},{"c":285.955,"h":286.16,"l":285.89,"n":260,"o":286.07,"t":"2026-10-13T18:20:00Z","v":4933,"vw":286.048906},{"c":286.01,"h":286.1812,"l":286.01,"n":252,"o":286.01,"t":"2026-10-13T18:25:00Z","v":4728,"vw":286.113277},{"c":285.965,"h":286.05,"l":285.77,"n":371,"o":286.015,"t":"2026-10-13T18:30:00Z","v":13752,"vw":285.898126},{"c":285.83,"h":285.96,"l":285.78,"n":258,"o":285.855,"t":"2026-10-13T18:35:00Z","v":6874,"vw":285.825221},{"c":285.645,"h":285.945,"l":285.45,"n":358,"o":285.88,"t":"2026-10-13T18:40:00Z","v":6577,"vw":285.780412},{"c":285.89,"h":285.89,"l":285.56,"n":308,"o":285.665,"t":"2026-10-13T18:45:00Z","v":5365,"vw":285.6921},{"c":285.875,"h":286.01,"l":285.71,"n":320,"o":285.8465,"t":"2026-10-13T18:50:00Z","v":5522,"vw":285.856719},{"c":286.14,"h":286.14,"l":285.785,"n":351,"o":285.885,"t":"2026-10-13T18:55:00Z","v":6878,"vw":285.942678},{"c":286.2,"h":286.4599,"l":286.015,"n":320,"o":286.015,"t":"2026-10-13T19:00:00Z","v":5162,"vw":286.250143},{"c":286.31,"h":286.34,"l":286.14,"n":387,"o":286.25,"t":"2026-10-13T19:05:00Z","v":11928,"vw":286.2362},{"c":286.41,"h":286.41,"l":286.17,"n":446,"o":286.29,"t":"2026-10-13T19:10:00Z","v":9391,"vw":286.275867},{"c":286.83,"h":286.83,"l":286.4,"n":512,"o":286.41,"t":"2026-10-13T19:15:00Z","v":15385,"vw":286.625856},{"c":286.69,"h":286.92,"l":286.56,"n":388,"o":286.9,"t":"2026-10-13T19:20:00Z","v":8667,"vw":286.742632},{"c":286.775,"h":286.85,"l":286.65,"n":458,"o":286.77,"t":"2026-10-13T19:25:00Z","v":9811,"vw":286.783796},{"c":286.755,"h":286.95,"l":286.55,"n":610,"o":286.775,"t":"2026-10-13T19:30:00Z","v":13666,"vw":286.700966},{"c":286.73,"h":286.8,"l":286.59,"n":500,"o":286.7,"t":"2026-10-13T19:35:00Z","v":11848,"vw":286.710194},{"c":286.82,"h":287.07,"l":286.66,"n":920,"o":286.73,"t":"2026-10-13T19:40:00Z","v":24062,"vw":286.875169},{"c":287.14,"h":287.44,"l":286.82,"n":750,"o":286.82,"t":"2026-10-13T19:45:00Z","v":18860,"vw":287.232143},{"c":287.43,"h":287.49,"l":287.14,"n":1225,"o":287.205,"t":"2026-10-13T19:50:00Z","v":31781,"vw":287.378289},{"c":286.87,"h":287.455,"l":286.8,"n":3392,"o":287.455,"t":"2026-10-13T19:55:00Z","v":96924,"vw":287.096514},{"c":283.0077,"h":286.92,"l":283.0077,"n":95,"o":286.84,"t":"2026-10-13T20:00:00Z","v":204038,"vw":286.918146},{"c":283.344,"h":283.344,"l":283.344,"n":1,"o":283.344,"t":"2026-10-13T20:05:00Z","v":175,"vw":283.344},{"c":287.6249,"h":287.6249,"l":286.92,"n":4,"o":286.92,"t":"2026-10-13T20:35:00Z","v":1280,"vw":286.961465},{"c":286.21,"h":286.21,"l":286.21,"n":11,"o":286.21,"t":"2026-10-13T21:45:00Z","v":122,"vw":286.21},{"c":285.05,"h":285.05,"l":285.05,"n":3,"o":285.05,"t":"2026-10-13T23:05:00Z","v":150,"vw":285.05},{"c":287,"h":287,"l":287,"n":1,"o":287,"t":"2026-10-13T23:45:00Z","v":55,"vw":287},{"c":287,"h":287,"l":287,"n":23,"o":287,"t":"2026-10-14T09:15:00Z","v":78,"vw":287},{"c":288,"h":288,"l":287.99,"n":12,"o":287.99,"t":"2026-10-14T11:00:00Z","v":264,"vw":287.99697},{"c":290,"h":290,"l":289.57,"n":59,"o":289.57,"t":"2026-10-14T11:40:00Z","v":1453,"vw":289.766527},{"c":291.1801,"h":291.1801,"l":291.1801,"n":1,"o":291.1801,"t":"2026-10-14T12:35:00Z","v":100,"vw":291.1801},{"c":289.66,"h":289.66,"l":289.66,"n":1,"o":289.66,"t":"2026-10-14T12:50:00Z","v":100,"vw":289.66},{"c":288.88,"h":288.88,"l":288.88,"n":6,"o":288.88,"t":"2026-10-14T13:10:00Z","v":75,"vw":288.88},{"c":287.79,"h":289.46,"l":287.44,"n":756,"o":289.46,"t":"2026-10-14T13:30:00Z","v":35243,"vw":288.158951},{"c":286.54,"h":287.71,"l":286.06,"n":500,"o":287.55,"t":"2026-10-14T13:35:00Z","v":25987,"vw":287.002183},{"c":285.48,"h":286.57,"l":285.315,"n":417,"o":286.55,"t":"2026-10-14T13:40:00Z","v":12213,"vw":285.82889},{"c":285.42,"h":285.68,"l":284.75,"n":605,"o":285.49,"t":"2026-10-14T13:45:00Z","v":25620,"vw":285.303972},{"c":285.0125,"h":285.46,"l":284.61,"n":362,"o":285.26,"t":"2026-10-14T13:50:00Z","v":10429,"vw":285.125874},{"c":284.725,"h":285.3327,"l":284.2501,"n":331,"o":284.91,"t":"2026-10-14T13:55:00Z","v":6614,"vw":284.820553},{"c":284.9,"h":284.9,"l":283.98,"n":361,"o":284.6,"t":"2026-10-14T14:00:00Z","v":10563,"vw":284.288844},{"c":284.77,"h":284.955,"l":284.28,"n":336,"o":284.955,"t":"2026-10-14T14:05:00Z","v":6192,"vw":284.589693},{"c":284.52,"h":285.325,"l":284.52,"n":446,"o":284.59,"t":"2026-10-14T14:10:00Z","v":10262,"vw":284.91175},{"c":284.455,"h":284.51,"l":284.12,"n":299,"o":284.51,"t":"2026-10-14T14:15:00Z","v":5170,"vw":284.351337},{"c":284.4515,"h":284.885,"l":284.0101,"n":276,"o":284.58,"t":"2026-10-14T14:20:00Z","v":7145,"vw":284.430546},{"c":283.82,"h":284.4699,"l":283.82,"n":305,"o":284.38,"t":"2026-10-14T14:25:00Z","v":9199,"vw":284.078866},{"c":283.03,"h":284.07,"l":283.02,"n":707,"o":283.885,"t":"2026-10-14T14:30:00Z","v":17763,"vw":283.572306},{"c":283.3,"h":283.46,"l":283.02,"n":428,"o":283.03,"t":"2026-10-14T14:35:00Z","v":6962,"vw":283.205877},{"c":282.695,"h":283.3,"l":282.51,"n":433,"o":283.22,"t":"2026-10-14T14:40:00Z","v":8583,"vw":282.913482},{"c":282.67,"h":282.97,"l":282.58,"n":926,"o":282.89,"t":"2026-10-14T14:45:00Z","v":11301,"vw":282.762581},{"c":283.04,"h":283.1,"l":282.335,"n":374,"o":282.52,"t":"2026-10-14T14:50:00Z","v":8597,"vw":282.65598},{"c":282.985,"h":283.41,"l":282.86,"n":329,"o":283.035,"t":"2026-10-14T14:55:00Z","v":6489,"vw":283.137344},{"c":283.81,"h":283.81,"l":282.77,"n":387,"o":282.82,"t":"2026-10-14T15:00:00Z","v":6560,"vw":283.180934},{"c":284.205,"h":284.205,"l":283.49,"n":428,"o":283.71,"t":"2026-10-14T15:05:00Z","v":9206,"vw":283.76764},{"c":283.925,"h":284.38,"l":283.925,"n":282,"o":284.0966,"t":"2026-10-14T15:10:00Z","v":7320,"vw":284.170168},{"c":283.55,"h":283.925,"l":283.47,"n":245,"o":283.8233,"t":"2026-10-14T15:15:00Z","v":4194,"vw":283.667531},{"c":282.91,"h":283.78,"l":282.815,"n":529,"o":283.585,"t":"2026-10-14T15:20:00Z","v":16375,"vw":283.499306},{"c":282.72,"h":283.0599,"l":282.25,"n":302,"o":282.95,"t":"2026-10-14T15:25:00Z","v":5212,"vw":282.692047},{"c":282.5,"h":282.74,"l":282.32,"n":277,"o":282.6,"t":"2026-10-14T15:30:00Z","v":4458,"vw":282.589945},{"c":281.98,"h":282.5,"l":281.9,"n":403,"o":282.48,"t":"2026-10-14T15:35:00Z","v":7612,"vw":282.0664},{"c":281.615,"h":282.34,"l":281.41,"n":429,"o":282.05,"t":"2026-10-14T15:40:00Z","v":12516,"vw":281.932592},{"c":282.18,"h":282.18,"l":281.53,"n":348,"o":281.8,"t":"2026-10-14T15:45:00Z","v":7345,"vw":281.849033},{"c":282.18,"h":282.295,"l":282.05,"n":319,"o":282.18,"t":"2026-10-14T15:50:00Z","v":8563,"vw":282.180365},{"c":282.515,"h":282.515,"l":282.065,"n":302,"o":282.28,"t":"2026-10-14T15:55:00Z","v":4198,"vw":282.261304},{"c":282.54,"h":282.7858,"l":282.3201,"n":305,"o":282.41,"t":"2026-10-14T16:00:00Z","v":7735,"vw":282.562697},{"c":282.77,"h":282.845,"l":282.44,"n":262,"o":282.53,"t":"2026-10-14T16:05:00Z","v":5410,"vw":282.671241},{"c":282.955,"h":283.05,"l":282.375,"n":411,"o":282.63,"t":"2026-10-14T16:10:00Z","v":11818,"vw":282.673723},{"c":282.305,"h":282.885,"l":282.2082,"n":348,"o":282.87,"t":"2026-10-14T16:15:00Z","v":12158,"vw":282.690065},{"c":282.32,"h":282.45,"l":282.148,"n":333,"o":282.22,"t":"2026-10-14T16:20:00Z","v":8056,"vw":282.3104},{"c":282.29,"h":282.45,"l":282.14,"n":311,"o":282.32,"t":"2026-10-14T16:25:00Z","v":6958,"vw":282.269998},{"c":282.77,"h":283.092,"l":282.07,"n":580,"o":282.3,"t":"2026-10-14T16:30:00Z","v":23324,"vw":282.409629},{"c":282.195,"h":282.77,"l":282.15,"n":325,"o":282.77,"t":"2026-10-14T16:35:00Z","v":13687,"vw":282.450359},{"c":282.18,"h":282.495,"l":282.18,"n":310,"o":282.3,"t":"2026-10-14T16:40:00Z","v":5324,"vw":282.304585},{"c":281.8,"h":282.4,"l":281.8,"n":325,"o":282.39,"t":"2026-10-14T16:45:00Z","v":5295,"vw":282.130435},{"c":281.12,"h":281.84,"l":281.12,"n":346,"o":281.83,"t":"2026-10-14T16:50:00Z","v":8539,"vw":281.608769},{"c":281.29,"h":281.45,"l":281.06,"n":386,"o":281.1,"t":"2026-10-14T16:55:00Z","v":10186,"vw":281.218885},{"c":281.35,"h":281.413,"l":281.165,"n":345,"o":281.3133,"t":"2026-10-14T17:00:00Z","v":8516,"vw":281.238421},{"c":281.455,"h":281.895,"l":281.32,"n":397,"o":281.33,"t":"2026-10-14T17:05:00Z","v":10407,"vw":281.539739},{"c":281.54,"h":281.55,"l":281.23,"n":409,"o":281.32,"t":"2026-10-14T17:10:00Z","v":14303,"vw":281.375175},{"c":281.485,"h":281.535,"l":281.35,"n":266,"o":281.535,"t":"2026-10-14T17:15:00Z","v":5029,"vw":281.417591},{"c":281.32,"h":281.48,"l":281.15,"n":456,"o":281.41,"t":"2026-10-14T17:20:00Z","v":15628,"vw":281.372852},{"c":281.44,"h":281.54,"l":281.27,"n":412,"o":281.35,"t":"2026-10-14T17:25:00Z","v":14778,"vw":281.39623},{"c":281.64,"h":281.82,"l":281.44,"n":589,"o":281.44,"t":"2026-10-14T17:30:00Z","v":20566,"vw":281.608413},{"c":282.06,"h":282.2,"l":281.665,"n":327,"o":281.665,"t":"2026-10-14T17:35:00Z","v":8789,"vw":281.990233},{"c":281.805,"h":282,"l":281.6,"n":321,"o":282,"t":"2026-10-14T17:40:00Z","v":9507,"vw":281.738751},{"c":281.44,"h":281.8,"l":281.44,"n":372,"o":281.72,"t":"2026-10-14T17:45:00Z","v":5945,"vw":281.699842},{"c":281.875,"h":281.92,"l":281.3825,"n":413,"o":281.44,"t":"2026-10-14T17:50:00Z","v":17219,"vw":281.534525},{"c":281.58,"h":281.94,"l":281.41,"n":633,"o":281.84,"t":"2026-10-14T17:55:00Z","v":15726,"vw":281.647676},{"c":281.27,"h":281.5965,"l":281.27,"n":232,"o":281.49,"t":"2026-10-14T18:00:00Z","v":4092,"vw":281.395758},{"c":281.835,"h":282.07,"l":281.2885,"n":483,"o":281.4101,"t":"2026-10-14T18:05:00Z","v":20295,"vw":281.850351},{"c":282.035,"h":282.08,"l":281.74,"n":299,"o":281.9,"t":"2026-10-14T18:10:00Z","v":11001,"vw":281.893283},{"c":282.06,"h":282.22,"l":281.98,"n":386,"o":282.045,"t":"2026-10-14T18:15:00Z","v":11073,"vw":282.082656},{"c":281.9275,"h":282.23,"l":281.91,"n":441,"o":282.12,"t":"2026-10-14T18:20:00Z","v":10571,"vw":282.044234},{"c":281.7425,"h":281.915,"l":281.69,"n":297,"o":281.915,"t":"2026-10-14T18:25:00Z","v":8178,"vw":281.800698},{"c":281.25,"h":281.67,"l":281.25,"n":432,"o":281.67,"t":"2026-10-14T18:30:00Z","v":7047,"vw":281.473061},{"c":281.49,"h":281.54,"l":281.3,"n":378,"o":281.3,"t":"2026-10-14T18:35:00Z","v":10509,"vw":281.395689},{"c":282.035,"h":282.0574,"l":281.32,"n":713,"o":281.38,"t":"2026-10-14T18:40:00Z","v":46610,"vw":281.719252},{"c":281.55,"h":281.99,"l":281.53,"n":552,"o":281.99,"t":"2026-10-14T18:45:00Z","v":16581,"vw":281.778953},{"c":281.86,"h":282.11,"l":281.44,"n":525,"o":281.59,"t":"2026-10-14T18:50:00Z","v":15771,"vw":281.681718},{"c":282.03,"h":282.1,"l":281.72,"n":427,"o":281.79,"t":"2026-10-14T18:55:00Z","v":10422,"vw":281.82028},{"c":281.705,"h":282.32,"l":281.705,"n":832,"o":282.03,"t":"2026-10-14T19:00:00Z","v":44565,"vw":282.086505},{"c":281.87,"h":281.88,"l":281.59,"n":518,"o":281.705,"t":"2026-10-14T19:05:00Z","v":10823,"vw":281.728408},{"c":281.69,"h":281.925,"l":281.36,"n":568,"o":281.8835,"t":"2026-10-14T19:10:00Z","v":14016,"vw":281.61488},{"c":281.545,"h":281.85,"l":281.45,"n":427,"o":281.75,"t":"2026-10-14T19:15:00Z","v":9933,"vw":281.635875},{"c":280.975,"h":281.5682,"l":280.94,"n":709,"o":281.55,"t":"2026-10-14T19:20:00Z","v":16990,"vw":281.240301},{"c":280.67,"h":281.12,"l":280.57,"n":1205,"o":280.965,"t":"2026-10-14T19:25:00Z","v":50416,"vw":280.920891},{"c":280.45,"h":280.84,"l":280.355,"n":892,"o":280.77,"t":"2026-10-14T19:30:00Z","v":22484,"vw":280.572859},{"c":280.56,"h":280.6,"l":280.06,"n":999,"o":280.44,"t":"2026-10-14T19:35:00Z","v":27263,"vw":280.283704},{"c":280.905,"h":281.02,"l":280.46,"n":865,"o":280.49,"t":"2026-10-14T19:40:00Z","v":20064,"vw":280.677987},{"c":279.85,"h":280.92,"l":279.85,"n":1680,"o":280.9,"t":"2026-10-14T19:45:00Z","v":59783,"vw":280.389088},{"c":279.745,"h":280.0899,"l":279.5,"n":2151,"o":279.83,"t":"2026-10-14T19:50:00Z","v":65255,"vw":279.826544},{"c":279.83,"h":279.83,"l":279.28,"n":5169,"o":279.78,"t":"2026-10-14T19:55:00Z","v":199323,"vw":279.606945},{"c":279.69,"h":279.82,"l":279.69,"n":101,"o":279.81,"t":"2026-10-14T20:00:00Z","v":301919,"vw":279.690315},{"c":279.7,"h":279.7,"l":279.7,"n":3,"o":279.7,"t":"2026-10-14T20:10:00Z","v":90,"vw":279.7},{"c":280,"h":280,"l":280,"n":1,"o":280,"t":"2026-10-14T20:40:00Z","v":50,"vw":280},{"c":279.69,"h":279.69,"l":279.69,"n":1,"o":279.69,"t":"2026-10-14T20:45:00Z","v":1455,"vw":279.69},{"c":279.99,"h":280,"l":279.99,"n":6,"o":280,"t":"2026-10-14T22:25:00Z","v":152,"vw":279.995},{"c":279.5,"h":279.5,"l":279.5,"n":2,"o":279.5,"t":"2026-10-14T23:00:00Z","v":51,"vw":279.5},{"c":279.1615,"h":279.1615,"l":279.1615,"n":1,"o":279.1615,"t":"2026-10-14T23:10:00Z","v":210,"vw":279.1615},{"c":280,"h":280.06,"l":279.99,"n":6,"o":279.99,"t":"2026-10-14T23:20:00Z","v":700,"vw":280.010286},{"c":280.06,"h":280.06,"l":280.06,"n":1,"o":280.06,"t":"2026-10-14T23:50:00Z","v":50,"vw":280.06},{"c":280.53,"h":280.53,"l":280.53,"n":5,"o":280.53,"t":"2026-10-15T08:00:00Z","v":102,"vw":280.53},{"c":280.6,"h":280.6,"l":280.6,"n":4,"o":280.6,"t":"2026-10-15T09:15:00Z","v":52,"vw":280.6},{"c":282,"h":282,"l":282,"n":1,"o":282,"t":"2026-10-15T11:15:00Z","v":50,"vw":282},{"c":280,"h":280.77,"l":280,"n":19,"o":280.77,"t":"2026-10-15T11:45:00Z","v":320,"vw":280.141027},{"c":280.5,"h":280.5,"l":280.5,"n":1,"o":280.5,"t":"2026-10-15T12:50:00Z","v":100,"vw":280.5},{"c":279.28,"h":279.28,"l":279.28,"n":1,"o":279.28,"t":"2026-10-15T12:55:00Z","v":100,"vw":279.28},{"c":279.9,"h":279.9,"l":279.9,"n":1,"o":279.9,"t":"2026-10-15T13:15:00Z","v":600,"vw":279.9},{"c":276.24,"h":281.57,"l":275.69,"n":1150,"o":280,"t":"2026-10-15T13:30:00Z","v":60580,"vw":278.01263},{"c":277.0375,"h":278.57,"l":276.315,"n":657,"o":276.52,"t":"2026-10-15T13:35:00Z","v":31198,"vw":277.430176},{"c":277.31,"h":277.63,"l":276.78,"n":352,"o":276.9,"t":"2026-10-15T13:40:00Z","v":10433,"vw":277.122013},{"c":276.82,"h":277.305,"l":275.94,"n":897,"o":277.305,"t":"2026-10-15T13:45:00Z","v":35999,"vw":276.529251},{"c":276.03,"h":277.2,"l":275.71,"n":815,"o":276.96,"t":"2026-10-15T13:50:00Z","v":33852,"vw":276.495054},{"c":275.37,"h":276.04,"l":273.95,"n":1338,"o":276.04,"t":"2026-10-15T13:55:00Z","v":46593,"vw":274.82482},{"c":275.385,"h":275.95,"l":274.97,"n":1134,"o":275.445,"t":"2026-10-15T14:00:00Z","v":33159,"vw":275.48144},{"c":276.24,"h":276.35,"l":274.99,"n":615,"o":275.64,"t":"2026-10-15T14:05:00Z","v":20180,"vw":275.751561},{"c":276.28,"h":277.005,"l":275.8,"n":640,"o":276.405,"t":"2026-10-15T14:10:00Z","v":20431,"vw":276.566919},{"c":276.755,"h":276.755,"l":275.79,"n":569,"o":276.34,"t":"2026-10-15T14:15:00Z","v":18617,"vw":276.238648},{"c":275.955,"h":276.725,"l":275.93,"n":723,"o":276.59,"t":"2026-10-15T14:20:00Z","v":19189,"vw":276.309375},{"c":275.75,"h":276.06,"l":275.4,"n":426,"o":275.905,"t":"2026-10-15T14:25:00Z","v":11034,"vw":275.71733},{"c":275.793,"h":276.1436,"l":275.121,"n":512,"o":275.525,"t":"2026-10-15T14:30:00Z","v":15212,"vw":275.681193},{"c":276.53,"h":276.98,"l":275.461,"n":567,"o":275.77,"t":"2026-10-15T14:35:00Z","v":16606,"vw":276.04637},{"c":277.42,"h":277.42,"l":276.5,"n":452,"o":276.64,"t":"2026-10-15T14:40:00Z","v":10872,"vw":276.968768},{"c":277.07,"h":277.53,"l":277.04,"n":408,"o":277.26,"t":"2026-10-15T14:45:00Z","v":11467,"vw":277.330083},{"c":277.96,"h":277.96,"l":276.89,"n":691,"o":277.14,"t":"2026-10-15T14:50:00Z","v":23897,"vw":277.470143},{"c":278.025,"h":278.13,"l":277.62,"n":740,"o":277.96,"t":"2026-10-15T14:55:00Z","v":28469,"vw":277.818771},{"c":278.235,"h":278.67,"l":277.9,"n":853,"o":278.025,"t":"2026-10-15T15:00:00Z","v":24746,"vw":278.230512},{"c":278.1,"h":278.35,"l":277.95,"n":465,"o":278.235,"t":"2026-10-15T15:05:00Z","v":12426,"vw":278.127049},{"c":278.53,"h":278.69,"l":277.68,"n":514,"o":278.1,"t":"2026-10-15T15:10:00Z","v":12567,"vw":278.230384},{"c":280.265,"h":280.265,"l":278.31,"n":686,"o":278.465,"t":"2026-10-15T15:15:00Z","v":30345,"vw":279.667874},{"c":279.25,"h":280.48,"l":279.17,"n":726,"o":280.265,"t":"2026-10-15T15:20:00Z","v":18763,"vw":279.819165},{"c":279.46,"h":279.47,"l":278.84,"n":473,"o":279.345,"t":"2026-10-15T15:25:00Z","v":12465,"vw":279.128747},{"c":279.64,"h":279.69,"l":279.19,"n":415,"o":279.565,"t":"2026-10-15T15:30:00Z","v":12446,"vw":279.398543},{"c":279.355,"h":279.7199,"l":279.24,"n":556,"o":279.42,"t":"2026-10-15T15:35:00Z","v":12014,"vw":279.477923},{"c":279.665,"h":280.19,"l":279.36,"n":784,"o":279.43,"t":"2026-10-15T15:40:00Z","v":23283,"vw":279.818629},{"c":279.32,"h":279.84,"l":279.22,"n":476,"o":279.605,"t":"2026-10-15T15:45:00Z","v":10551,"vw":279.516716},{"c":278.61,"h":279.57,"l":278.235,"n":598,"o":279.32,"t":"2026-10-15T15:50:00Z","v":18122,"vw":278.797882},{"c":279.17,"h":279.23,"l":278.29,"n":561,"o":278.665,"t":"2026-10-15T15:55:00Z","v":19478,"vw":278.457964},{"c":279.06,"h":279.17,"l":278.705,"n":427,"o":279.01,"t":"2026-10-15T16:00:00Z","v":12042,"vw":278.900135},{"c":279.64,"h":279.64,"l":278.97,"n":442,"o":278.975,"t":"2026-10-15T16:05:00Z","v":12776,"vw":279.207685},{"c":279.77,"h":280.34,"l":279.62,"n":1052,"o":279.64,"t":"2026-10-15T16:10:00Z","v":48430,"vw":279.972999},{"c":278.93,"h":279.885,"l":278.88,"n":410,"o":279.785,"t":"2026-10-15T16:15:00Z","v":8872,"vw":279.33971},{"c":278.645,"h":279.11,"l":278.38,"n":373,"o":278.93,"t":"2026-10-15T16:20:00Z","v":9347,"vw":278.569996},{"c":279.04,"h":279.04,"l":278.66,"n":282,"o":278.66,"t":"2026-10-15T16:25:00Z","v":4144,"vw":278.829836},{"c":279.01,"h":279.17,"l":278.86,"n":240,"o":279.02,"t":"2026-10-15T16:30:00Z","v":3948,"vw":278.980447},{"c":279.02,"h":279.315,"l":278.89,"n":424,"o":279.17,"t":"2026-10-15T16:35:00Z","v":8929,"vw":279.166342},{"c":278.38,"h":278.92,"l":278.27,"n":474,"o":278.92,"t":"2026-10-15T16:40:00Z","v":13971,"vw":278.468361},{"c":278.94,"h":278.95,"l":278.2201,"n":257,"o":278.375,"t":"2026-10-15T16:45:00Z","v":4360,"vw":278.438721},{"c":277.97,"h":278.94,"l":277.97,"n":418,"o":278.725,"t":"2026-10-15T16:50:00Z","v":8945,"vw":278.549343},{"c":278.46,"h":278.58,"l":277.835,"n":236,"o":277.84,"t":"2026-10-15T16:55:00Z","v":4229,"vw":278.138043},{"c":278.66,"h":278.69,"l":278.34,"n":224,"o":278.55,"t":"2026-10-15T17:00:00Z","v":5206,"vw":278.490179},{"c":278.48,"h":278.66,"l":278.33,"n":285,"o":278.66,"t":"2026-10-15T17:05:00Z","v":5411,"vw":278.458891},{"c":278.81,"h":278.83,"l":278.48,"n":264,"o":278.66,"t":"2026-10-15T17:10:00Z","v":5310,"vw":278.624618},{"c":278.685,"h":278.91,"l":278.555,"n":314,"o":278.81,"t":"2026-10-15T17:15:00Z","v":7948,"vw":278.682486},{"c":278.43,"h":278.745,"l":278.4,"n":269,"o":278.68,"t":"2026-10-15T17:20:00Z","v":5744,"vw":278.544505},{"c":278.43,"h":278.7,"l":278.185,"n":324,"o":278.425,"t":"2026-10-15T17:25:00Z","v":6302,"vw":278.418669},{"c":278.65,"h":278.65,"l":278.21,"n":277,"o":278.22,"t":"2026-10-15T17:30:00Z","v":4283,"vw":278.430682},{"c":278.33,"h":278.65,"l":278.27,"n":319,"o":278.65,"t":"2026-10-15T17:35:00Z","v":5738,"vw":278.363994},{"c":278.42,"h":278.68,"l":278.16,"n":659,"o":278.385,"t":"2026-10-15T17:40:00Z","v":21692,"vw":278.364211},{"c":278.45,"h":278.68,"l":278.415,"n":339,"o":278.52,"t":"2026-10-15T17:45:00Z","v":5918,"vw":278.513394},{"c":278.66,"h":278.664034,"l":278.435,"n":263,"o":278.45,"t":"2026-10-15T17:50:00Z","v":6478,"vw":278.480945},{"c":278.43,"h":278.68,"l":278.11,"n":327,"o":278.68,"t":"2026-10-15T17:55:00Z","v":5474,"vw":278.436314},{"c":278.96,"h":279.18,"l":278.43,"n":474,"o":278.43,"t":"2026-10-15T18:00:00Z","v":10492,"vw":278.923181},{"c":279.29,"h":279.4,"l":278.88,"n":333,"o":279.08,"t":"2026-10-15T18:05:00Z","v":5108,"vw":279.017841},{"c":279.5799,"h":279.5799,"l":279.2,"n":411,"o":279.29,"t":"2026-10-15T18:10:00Z","v":13827,"vw":279.33407},{"c":278.99,"h":279.49,"l":278.98,"n":370,"o":279.49,"t":"2026-10-15T18:15:00Z","v":10803,"vw":279.142845},{"c":278.9775,"h":279.24,"l":278.93,"n":335,"o":279.05,"t":"2026-10-15T18:20:00Z","v":8835,"vw":279.077729},{"c":278.4625,"h":279.02,"l":278.25,"n":346,"o":279.02,"t":"2026-10-15T18:25:00Z","v":6435,"vw":278.560791},{"c":278.585,"h":278.62,"l":278.08,"n":367,"o":278.62,"t":"2026-10-15T18:30:00Z","v":6200,"vw":278.364293},{"c":278.53,"h":278.77,"l":278.5,"n":278,"o":278.56,"t":"2026-10-15T18:35:00Z","v":4329,"vw":278.587306},{"c":278.7525,"h":278.84,"l":278.49,"n":304,"o":278.56,"t":"2026-10-15T18:40:00Z","v":6292,"vw":278.692905},{"c":278.764,"h":278.764,"l":278.485,"n":376,"o":278.66,"t":"2026-10-15T18:45:00Z","v":9647,"vw":278.617205},{"c":278.35,"h":278.95,"l":278.31,"n":329,"o":278.7401,"t":"2026-10-15T18:50:00Z","v":7197,"vw":278.510103},{"c":278.395,"h":278.43,"l":278.1,"n":386,"o":278.36,"t":"2026-10-15T18:55:00Z","v":7562,"vw":278.253323},{"c":278.51,"h":278.65,"l":278.385,"n":326,"o":278.4,"t":"2026-10-15T19:00:00Z","v":7235,"vw":278.539569},{"c":278.53,"h":278.62,"l":278.33,"n":437,"o":278.51,"t":"2026-10-15T19:05:00Z","v":7900,"vw":278.450822},{"c":278.54,"h":278.69,"l":278.44,"n":407,"o":278.485,"t":"2026-10-15T19:10:00Z","v":7795,"vw":278.506781},{"c":277.97,"h":278.545,"l":277.97,"n":419,"o":278.545,"t":"2026-10-15T19:15:00Z","v":10469,"vw":278.156973},{"c":277.88,"h":278.09,"l":277.88,"n":507,"o":278.045,"t":"2026-10-15T19:20:00Z","v":12472,"vw":277.975716},{"c":277.59,"h":277.96,"l":277.43,"n":595,"o":277.88,"t":"2026-10-15T19:25:00Z","v":11865,"vw":277.750417},{"c":277.8,"h":277.8,"l":277.4,"n":751,"o":277.59,"t":"2026-10-15T19:30:00Z","v":17835,"vw":277.533357},{"c":277.86,"h":277.9,"l":277.51,"n":702,"o":277.74,"t":"2026-10-15T19:35:00Z","v":17284,"vw":277.659701},{"c":277.93,"h":278.41,"l":277.721,"n":828,"o":277.81,"t":"2026-10-15T19:40:00Z","v":23789,"vw":278.072395},{"c":278.32,"h":278.45,"l":277.93,"n":889,"o":277.95,"t":"2026-10-15T19:45:00Z","v":22101,"vw":278.098483},{"c":279.04,"h":279.24,"l":278.22,"n":1457,"o":278.43,"t":"2026-10-15T19:50:00Z","v":40063,"vw":278.885685},{"c":279.14,"h":279.16,"l":278.41,"n":4325,"o":279.03,"t":"2026-10-15T19:55:00Z","v":123923,"vw":278.702511},{"c":279.05,"h":279.15,"l":279.05,"n":129,"o":279.15,"t":"2026-10-15T20:00:00Z","v":263052,"vw":279.149972},{"c":279.15,"h":279.15,"l":279.15,"n":1,"o":279.15,"t":"2026-10-15T20:40:00Z","v":270,"vw":279.15},{"c":277.6,"h":277.6,"l":277.6,"n":1,"o":277.6,"t":"2026-10-15T22:15:00Z","v":100,"vw":277.6},{"c":277.465,"h":277.465,"l":277.465,"n":1,"o":277.465,"t":"2026-10-15T22:45:00Z","v":50,"vw":277.465},{"c":277.46,"h":277.46,"l":277.46,"n":1,"o":277.46,"t":"2026-10-15T23:10:00Z","v":68,"vw":277.46},{"c":282.78,"h":282.78,"l":279.99,"n":15,"o":279.99,"t":"2026-10-16T11:50:00Z","v":728,"vw":280.735102},{"c":282.78,"h":282.78,"l":282.78,"n":1,"o":282.78,"t":"2026-10-16T11:55:00Z","v":500,"vw":282.78},{"c":280.13,"h":280.13,"l":280.13,"n":2,"o":280.13,"t":"2026-10-16T12:20:00Z","v":200,"vw":280.13},{"c":282,"h":282,"l":282,"n":1,"o":282,"t":"2026-10-16T13:25:00Z","v":80,"vw":282},{"c":280.7885,"h":282.57,"l":280.522,"n":638,"o":281.66,"t":"2026-10-16T13:30:00Z","v":35495,"vw":281.64223},{"c":281.53,"h":281.53,"l":280.08,"n":603,"o":281.0975,"t":"2026-10-16T13:35:00Z","v":21470,"vw":280.815767},{"c":280.87,"h":281.195,"l":280.6775,"n":311,"o":281.155,"t":"2026-10-16T13:40:00Z","v":8528,"vw":280.826756},{"c":282.52,"h":283.05,"l":280.75,"n":334,"o":280.75,"t":"2026-10-16T13:45:00Z","v":14503,"vw":281.982637},{"c":282.24,"h":282.83,"l":282.17,"n":785,"o":282.61,"t":"2026-10-16T13:50:00Z","v":39487,"vw":282.516948},{"c":280.685,"h":282.465,"l":280.685,"n":597,"o":282.2,"t":"2026-10-16T13:55:00Z","v":20224,"vw":281.584573},{"c":282.875,"h":282.875,"l":280.81,"n":540,"o":280.85,"t":"2026-10-16T14:00:00Z","v":10444,"vw":281.638892},{"c":283.63,"h":283.63,"l":282.38,"n":544,"o":282.67,"t":"2026-10-16T14:05:00Z","v":18556,"vw":282.803926},{"c":282.515,"h":283.42,"l":282.35,"n":518,"o":283.42,"t":"2026-10-16T14:10:00Z","v":13552,"vw":282.805866},{"c":282.22,"h":282.67,"l":282.08,"n":300,"o":282.5,"t":"2026-10-16T14:15:00Z","v":6559,"vw":282.304175},{"c":282.2125,"h":282.46,"l":282.14,"n":337,"o":282.195,"t":"2026-10-16T14:20:00Z","v":5976,"vw":282.262286},{"c":282.72,"h":282.83,"l":282,"n":344,"o":282.16,"t":"2026-10-16T14:25:00Z","v":6713,"vw":282.31085},{"c":283.045,"h":283.2,"l":282.64,"n":285,"o":282.72,"t":"2026-10-16T14:30:00Z","v":5456,"vw":282.930874},{"c":283.75,"h":283.76,"l":282.855,"n":426,"o":283.01,"t":"2026-10-16T14:35:00Z","v":9758,"vw":283.325841},{"c":284.1,"h":284.39,"l":283.695,"n":323,"o":283.695,"t":"2026-10-16T14:40:00Z","v":6889,"vw":283.940111},{"c":284.22,"h":284.96,"l":283.86,"n":554,"o":283.925,"t":"2026-10-16T14:45:00Z","v":25736,"vw":284.362783},{"c":284.21,"h":284.53,"l":283.98,"n":312,"o":284.21,"t":"2026-10-16T14:50:00Z","v":7118,"vw":284.161582},{"c":284.2,"h":284.44,"l":283.975,"n":332,"o":284.27,"t":"2026-10-16T14:55:00Z","v":7189,"vw":284.156335},{"c":284.3825,"h":284.47,"l":284.16,"n":355,"o":284.29,"t":"2026-10-16T15:00:00Z","v":8216,"vw":284.336875},{"c":284.45,"h":284.78,"l":284.165,"n":404,"o":284.365,"t":"2026-10-16T15:05:00Z","v":12463,"vw":284.439034},{"c":284.275,"h":284.52,"l":283.975,"n":400,"o":284.36,"t":"2026-10-16T15:10:00Z","v":7862,"vw":284.216433},{"c":284.69,"h":284.8,"l":284.1919,"n":330,"o":284.285,"t":"2026-10-16T15:15:00Z","v":5569,"vw":284.59996},{"c":284.07,"h":284.64,"l":283.92,"n":336,"o":284.61,"t":"2026-10-16T15:20:00Z","v":6029,"vw":284.337494},{"c":283.9,"h":284.3378,"l":283.9,"n":393,"o":284.045,"t":"2026-10-16T15:25:00Z","v":7941,"vw":284.098158},{"c":283.4,"h":284.08,"l":283.2726,"n":293,"o":283.92,"t":"2026-10-16T15:30:00Z","v":7197,"vw":283.723729},{"c":283.295,"h":283.47,"l":283.0432,"n":273,"o":283.45,"t":"2026-10-16T15:35:00Z","v":7613,"vw":283.283945},{"c":283.755,"h":283.94,"l":283.2988,"n":389,"o":283.315,"t":"2026-10-16T15:40:00Z","v":5966,"vw":283.646012},{"c":283.92,"h":284.13,"l":283.59,"n":409,"o":283.675,"t":"2026-10-16T15:45:00Z","v":10100,"vw":283.848609},{"c":284.345,"h":284.44,"l":283.985,"n":538,"o":283.985,"t":"2026-10-16T15:50:00Z","v":14631,"vw":284.258469},{"c":284.83,"h":285.13,"l":284.355,"n":378,"o":284.3943,"t":"2026-10-16T15:55:00Z","v":9323,"vw":284.668495},{"c":285.165,"h":285.26,"l":284.79,"n":389,"o":284.84,"t":"2026-10-16T16:00:00Z","v":8009,"vw":285.050013},{"c":285.07,"h":285.165,"l":284.9,"n":385,"o":285.08,"t":"2026-10-16T16:05:00Z","v":9622,"vw":285.024693},{"c":285.1656,"h":285.47,"l":285.09,"n":400,"o":285.09,"t":"2026-10-16T16:10:00Z","v":13706,"vw":285.293316},{"c":285.29,"h":285.46,"l":285.11,"n":394,"o":285.16,"t":"2026-10-16T16:15:00Z","v":8413,"vw":285.279026},{"c":285.09,"h":285.5,"l":285.09,"n":283,"o":285.34,"t":"2026-10-16T16:20:00Z","v":5347,"vw":285.317542},{"c":285.5,"h":285.6226,"l":285.1,"n":523,"o":285.2193,"t":"2026-10-16T16:25:00Z","v":16175,"vw":285.443619},{"c":285.4902,"h":285.75,"l":285.4902,"n":269,"o":285.5,"t":"2026-10-16T16:30:00Z","v":7670,"vw":285.554491},{"c":285.765,"h":286.03,"l":285.62,"n":562,"o":285.69,"t":"2026-10-16T16:35:00Z","v":13280,"vw":285.85479},{"c":285.64,"h":286.135,"l":285.49,"n":310,"o":285.82,"t":"2026-10-16T16:40:00Z","v":4562,"vw":285.858152},{"c":285.9,"h":285.99,"l":285.56,"n":291,"o":285.65,"t":"2026-10-16T16:45:00Z","v":6739,"vw":285.777862},{"c":286.02,"h":286.18,"l":285.835,"n":369,"o":285.905,"t":"2026-10-16T16:50:00Z","v":7194,"vw":285.963645},{"c":285.96,"h":286.24,"l":285.96,"n":246,"o":286.0243,"t":"2026-10-16T16:55:00Z","v":4309,"vw":286.101332},{"c":285.82,"h":286.03,"l":285.64,"n":289,"o":286.03,"t":"2026-10-16T17:00:00Z","v":5103,"vw":285.828737},{"c":285.595,"h":285.88,"l":285.595,"n":300,"o":285.84,"t":"2026-10-16T17:05:00Z","v":6445,"vw":285.754019},{"c":285.685,"h":285.685,"l":285.45,"n":261,"o":285.59,"t":"2026-10-16T17:10:00Z","v":5355,"vw":285.576788},{"c":285.42,"h":285.69,"l":285.42,"n":260,"o":285.68,"t":"2026-10-16T17:15:00Z","v":5968,"vw":285.561434},{"c":286.08,"h":286.08,"l":285.37,"n":483,"o":285.42,"t":"2026-10-16T17:20:00Z","v":10150,"vw":285.733716},{"c":286.2,"h":286.36,"l":285.85,"n":341,"o":286.0875,"t":"2026-10-16T17:25:00Z","v":9515,"vw":286.098034},{"c":286.18,"h":286.325,"l":286.12,"n":409,"o":286.1494,"t":"2026-10-16T17:30:00Z","v":10007,"vw":286.22728},{"c":286.12,"h":286.53,"l":286.12,"n":429,"o":286.2625,"t":"2026-10-16T17:35:00Z","v":9127,"vw":286.338655},{"c":286.21,"h":286.21,"l":285.68,"n":383,"o":286.05,"t":"2026-10-16T17:40:00Z","v":10572,"vw":285.926078},{"c":285.915,"h":286.26,"l":285.84,"n":325,"o":286.22,"t":"2026-10-16T17:45:00Z","v":8738,"vw":286.125994},{"c":286.195,"h":286.24,"l":285.91,"n":322,"o":285.915,"t":"2026-10-16T17:50:00Z","v":5171,"vw":286.092373},{"c":286.38,"h":286.625,"l":286.28,"n":383,"o":286.28,"t":"2026-10-16T17:55:00Z","v":7008,"vw":286.403234},{"c":286.255,"h":286.4971,"l":286.02,"n":366,"o":286.455,"t":"2026-10-16T18:00:00Z","v":7259,"vw":286.26973},{"c":285.7,"h":286.31,"l":285.5842,"n":422,"o":286.18,"t":"2026-10-16T18:05:00Z","v":9231,"vw":286.023804},{"c":286.09,"h":286.09,"l":285.68,"n":353,"o":285.79,"t":"2026-10-16T18:10:00Z","v":5951,"vw":285.818934},{"c":285.965,"h":286.22,"l":285.8968,"n":307,"o":286.12,"t":"2026-10-16T18:15:00Z","v":6328,"vw":285.987518},{"c":285.68,"h":286.13,"l":285.68,"n":409,"o":285.9,"t":"2026-10-16T18:20:00Z","v":8691,"vw":285.980397},{"c":285.9579,"h":285.996,"l":285.64,"n":405,"o":285.8599,"t":"2026-10-16T18:25:00Z","v":9084,"vw":285.874118},{"c":286.43,"h":286.43,"l":285.87,"n":411,"o":285.9,"t":"2026-10-16T18:30:00Z","v":9618,"vw":286.088846},{"c":286.445,"h":286.53,"l":286.38,"n":327,"o":286.425,"t":"2026-10-16T18:35:00Z","v":8717,"vw":286.452318},{"c":286.76,"h":286.77,"l":286.44,"n":466,"o":286.53,"t":"2026-10-16T18:40:00Z","v":12474,"vw":286.67163},{"c":287.92,"h":287.97,"l":286.76,"n":799,"o":286.77,"t":"2026-10-16T18:45:00Z","v":28479,"vw":287.156094},{"c":288.34,"h":288.4599,"l":287.71,"n":783,"o":287.81,"t":"2026-10-16T18:50:00Z","v":22874,"vw":288.088573},{"c":288.53,"h":288.54,"l":288.21,"n":531,"o":288.37,"t":"2026-10-16T18:55:00Z","v":10074,"vw":288.354923},{"c":288.61,"h":288.86,"l":288.02,"n":1190,"o":288.495,"t":"2026-10-16T19:00:00Z","v":47576,"vw":288.594564},{"c":288.755,"h":288.84,"l":288.2001,"n":1137,"o":288.61,"t":"2026-10-16T19:05:00Z","v":43394,"vw":288.5413},{"c":288.58,"h":288.84,"l":288.3,"n":1109,"o":288.75,"t":"2026-10-16T19:10:00Z","v":49949,"vw":288.517699},{"c":288.16,"h":288.88,"l":288.16,"n":1021,"o":288.58,"t":"2026-10-16T19:15:00Z","v":50364,"vw":288.511433},{"c":287.41,"h":288.22,"l":287.28,"n":797,"o":288.13,"t":"2026-10-16T19:20:00Z","v":24942,"vw":287.701185},{"c":287.02,"h":287.61,"l":287.02,"n":869,"o":287.46,"t":"2026-10-16T19:25:00Z","v":20192,"vw":287.314473},{"c":287.01,"h":287.34,"l":286.91,"n":1024,"o":287.1,"t":"2026-10-16T19:30:00Z","v":24670,"vw":287.134552},{"c":287.05,"h":287.18,"l":286.61,"n":964,"o":287.09,"t":"2026-10-16T19:35:00Z","v":21918,"vw":286.976348},{"c":286.68,"h":287.31,"l":286.6234,"n":1368,"o":287.04,"t":"2026-10-16T19:40:00Z","v":43980,"vw":286.936931},{"c":288.34,"h":288.34,"l":286.64,"n":2030,"o":286.68,"t":"2026-10-16T19:45:00Z","v":71557,"vw":287.448324},{"c":288.85,"h":289.3,"l":288.28,"n":2234,"o":288.61,"t":"2026-10-16T19:50:00Z","v":65639,"vw":288.935387},{"c":289.47,"h":289.49,"l":288.66,"n":4806,"o":288.785,"t":"2026-10-16T19:55:00Z","v":153678,"vw":289.129845},{"c":289.43,"h":289.43,"l":289.43,"n":101,"o":289.43,"t":"2026-10-16T20:00:00Z","v":302749,"vw":289.43},{"c":289.7995,"h":289.7995,"l":289.7995,"n":1,"o":289.7995,"t":"2026-10-16T20:05:00Z","v":100,"vw":289.7995},{"c":289.43,"h":289.43,"l":289.43,"n":1,"o":289.43,"t":"2026-10-16T20:15:00Z","v":304,"vw":289.43},{"c":288.5,"h":288.5,"l":288.5,"n":2,"o":288.5,"t":"2026-10-16T20:25:00Z","v":64,"vw":288.5},{"c":289.4885,"h":289.4885,"l":289.4885,"n":1,"o":289.4885,"t":"2026-10-16T20:30:00Z","v":200,"vw":289.4885},{"c":289.16,"h":289.16,"l":289.13,"n":21,"o":289.13,"t":"2026-10-16T21:35:00Z","v":300,"vw":289.153064},{"c":289.4,"h":289.4,"l":289.4,"n":2,"o":289.4,"t":"2026-10-16T22:40:00Z","v":64,"vw":289.4}],"history":[{"c":188.77,"h":191.3,"l":188.355,"n":19666,"o":191,"t":"2024-10-14T04:00:00Z","v":991084,"vw":189.225264},{"c":183.79,"h":186.49,"l":183.4,"n":26102,"o":186,"t":"2024-10-15T04:00:00Z","v":1636948,"vw":184.331029},{"c":182.58,"h":184.6,"l":182.05,"n":24991,"o":183.61,"t":"2024-10-16T04:00:00Z","v":1344899,"vw":182.915372},{"c":182.44,"h":185.48,"l":182.18,"n":26094,"o":183.73,"t":"2024-10-17T04:00:00Z","v":1530377,"vw":183.258036},{"c":182.19,"h":183.67,"l":181.04,"n":23473,"o":182.44,"t":"2024-10-18T04:00:00Z","v":1278889,"vw":181.857954},{"c":181.07,"h":184.2,"l":180.62,"n":20232,"o":183.01,"t":"2024-10-21T04:00:00Z","v":1086908,"vw":181.541702},{"c":182.39,"h":182.46,"l":180.815,"n":18182,"o":180.89,"t":"2024-10-22T04:00:00Z","v":1217660,"vw":182.065605},{"c":182.86,"h":182.93,"l":180.77,"n":24201,"o":181.25,"t":"2024-10-23T04:00:00Z","v":1510102,"vw":182.091317},{"c":186.37,"h":187.4,"l":182.86,"n":29865,"o":182.86,"t":"2024-10-24T04:00:00Z","v":1838235,"vw":186.086909},{"c":184.93,"h":187.04,"l":184.53,"n":20494,"o":186.01,"t":"2024-10-25T04:00:00Z","v":1849890,"vw":185.276893},{"c":183.58,"h":184.37,"l":181.925,"n":24821,"o":182.5,"t":"2024-10-28T04:00:00Z","v":2242828,"vw":183.396667},{"c":182.53,"h":183.78,"l":182,"n":20002,"o":183.58,"t":"2024-10-29T04:00:00Z","v":1378449,"vw":182.775548},{"c":181.92,"h":184.14,"l":181.59,"n":28637,"o":182.55,"t":"2024-10-30T04:00:00Z","v":1792454,"vw":182.497695},{"c":191.38,"h":192.84,"l":182.28,"n":51699,"o":182.28,"t":"2024-10-31T04:00:00Z","v":3706084,"vw":190.587853},{"c":187.55,"h":192.51,"l":187,"n":34198,"o":190.66,"t":"2024-11-01T04:00:00Z","v":2041109,"vw":188.772826},{"c":188.77,"h":189.45,"l":185.43,"n":31048,"o":188.96,"t":"2024-11-04T05:00:00Z","v":1675186,"vw":187.735465},{"c":192.58,"h":193.61,"l":188.87,"n":27029,"o":189.34,"t":"2024-11-05T05:00:00Z","v":1669474,"vw":192.107578},{"c":197.92,"h":200.32,"l":195.45,"n":51803,"o":195.45,"t":"2024-11-06T05:00:00Z","v":3282893,"vw":198.125095},{"c":201.99,"h":202.775,"l":198.65,"n":36761,"o":199.53,"t":"2024-11-07T05:00:00Z","v":2225910,"vw":201.319044},{"c":205.67,"h":206.18,"l":202.24,"n":36531,"o":202.25,"t":"2024-11-08T05:00:00Z","v":2087452,"vw":205.045932},{"c":214.88,"h":215.84,"l":207.56,"n":44856,"o":208.5,"t":"2024-11-11T05:00:00Z","v":2646874,"vw":213.326568},{"c":214.08,"h":217.95,"l":213.587,"n":37427,"o":215.63,"t":"2024-11-12T05:00:00Z","v":2320019,"vw":214.947127},{"c":210,"h":215.76,"l":209.79,"n":36315,"o":215.35,"t":"2024-11-13T05:00:00Z","v":2147993,"vw":210.985868},{"c":210.78,"h":211.48,"l":207.42,"n":28327,"o":210.16,"t":"2024-11-14T05:00:00Z","v":1911788,"vw":209.754039},{"c":212.3,"h":212.53,"l":209.75,"n":25000,"o":210.15,"t":"2024-11-15T05:00:00Z","v":1599104,"vw":211.470804},{"c":214.75,"h":215.17,"l":211.63,"n":28488,"o":213.76,"t":"2024-11-18T05:00:00Z","v":1483057,"vw":214.050706},{"c":220.04,"h":220.3,"l":213.25,"n":36605,"o":214.25,"t":"2024-11-19T05:00:00Z","v":2163306,"vw":217.802819},{"c":220.64,"h":220.79,"l":218.05,"n":28670,"o":220.1,"t":"2024-11-20T05:00:00Z","v":1525599,"vw":219.632331},{"c":224.99,"h":225.27,"l":218.56,"n":34842,"o":221.5,"t":"2024-11-21T05:00:00Z","v":1982077,"vw":223.394608},{"c":222.6,"h":225.44,"l":221.06,"n":29978,"o":223.5,"t":"2024-11-22T05:00:00Z","v":1503969,"vw":222.589164},{"c":218.22,"h":224.2,"l":216.87,"n":37003,"o":224.12,"t":"2024-11-25T05:00:00Z","v":2542805,"vw":218.463295},{"c":221.9,"h":222.25,"l":218.52,"n":28454,"o":219.87,"t":"2024-11-26T05:00:00Z","v":1314100,"vw":220.955857},{"c":221.77,"h":224.79,"l":220.04,"n":23876,"o":222.45,"t":"2024-11-27T05:00:00Z","v":1174624,"vw":222.308807},{"c":224.01,"h":225.08,"l":222.5,"n":14313,"o":222.7,"t":"2024-11-29T05:00:00Z","v":860344,"vw":224.131802},{"c":222.57,"h":224.55,"l":220.245,"n":25161,"o":224.1,"t":"2024-12-02T05:00:00Z","v":1172845,"vw":222.093897},{"c":223.11,"h":224.72,"l":221.56,"n":20630,"o":223.45,"t":"2024-12-03T05:00:00Z","v":928288,"vw":223.050222},{"c":223.72,"h":224.495,"l":221.59,"n":21337,"o":223.76,"t":"2024-12-04T05:00:00Z","v":1175765,"vw":222.948009},{"c":225.92,"h":228.095,"l":224.1429,"n":24743,"o":224.69,"t":"2024-12-05T05:00:00Z","v":1633960,"vw":226.286418},{"c":221.93,"h":227.8171,"l":221.53,"n":27006,"o":226.06,"t":"2024-12-06T05:00:00Z","v":1286273,"vw":222.304702},{"c":214.29,"h":221.65,"l":213.88,"n":41407,"o":220.65,"t":"2024-12-09T05:00:00Z","v":2080252,"vw":215.840398},{"c":212.83,"h":216.03,"l":212.46,"n":30868,"o":215.08,"t":"2024-12-10T05:00:00Z","v":1432699,"vw":213.716329},{"c":215.2,"h":216.3,"l":212.81,"n":31733,"o":213,"t":"2024-12-11T05:00:00Z","v":1942590,"vw":214.75063},{"c":214.63,"h":216.42,"l":213.655,"n":23873,"o":214.79,"t":"2024-12-12T05:00:00Z","v":1235225,"vw":214.790977},{"c":213.06,"h":215.45,"l":212.42,"n":21382,"o":215.29,"t":"2024-12-13T05:00:00Z","v":1202902,"vw":213.410084},{"c":210.54,"h":213.73,"l":209.89,"n":28508,"o":212.49,"t":"2024-12-16T05:00:00Z","v":1619156,"vw":211.015345},{"c":210.68,"h":210.83,"l":207.31,"n":29812,"o":209,"t":"2024-12-17T05:00:00Z","v":1571804,"vw":209.988228},{"c":206.65,"h":211.9,"l":205.48,"n":30208,"o":210.5,"t":"2024-12-18T05:00:00Z","v":1853002,"vw":208.458979},{"c":205.94,"h":209.3006,"l":203.4,"n":39022,"o":208.66,"t":"2024-12-19T05:00:00Z","v":2335503,"vw":205.372188},{"c":208.89,"h":210.23,"l":204.77,"n":28549,"o":205.66,"t":"2024-12-20T05:00:00Z","v":2600537,"vw":208.714687},{"c":209.38,"h":209.48,"l":206.36,"n":25274,"o":208.65,"t":"2024-12-23T05:00:00Z","v":1377556,"vw":208.724453},{"c":210.49,"h":210.9495,"l":208.2,"n":11888,"o":210.19,"t":"2024-12-24T05:00:00Z","v":557477,"vw":210.170901},{"c":210.27,"h":210.879,"l":209,"n":18123,"o":210.56,"t":"2024-12-26T05:00:00Z","v":1039870,"vw":210.07761},{"c":210.48,"h":211.46,"l":209.01,"n":17260,"o":209.81,"t":"2024-12-27T05:00:00Z","v":686534,"vw":210.269985},{"c":213.07,"h":215,"l":210.36,"n":24594,"o":212.79,"t":"2024-12-30T05:00:00Z","v":1186899,"vw":213.187717},{"c":214.87,"h":215.85,"l":213.16,"n":21585,"o":213.16,"t":"2024-12-31T05:00:00Z","v":1166964,"vw":214.878193},{"c":220.6,"h":222.201,"l":216.45,"n":40262,"o":217.5,"t":"2025-01-02T05:00:00Z","v":2127891,"vw":220.076922},{"c":222.48,"h":224.76,"l":221.455,"n":31832,"o":222,"t":"2025-01-03T05:00:00Z","v":1417883,"vw":222.845511},{"c":223.91,"h":225.52,"l":222.7492,"n":32170,"o":223.75,"t":"2025-01-06T05:00:00Z","v":1458868,"vw":224.044733},{"c":223.51,"h":225.9599,"l":221.6328,"n":26377,"o":224.33,"t":"2025-01-07T05:00:00Z","v":1074339,"vw":224.059614},{"c":225.19,"h":225.525,"l":220.7301,"n":28218,"o":222.16,"t":"2025-01-08T05:00:00Z","v":1373710,"vw":223.603934},{"c":225.22,"h":229.63,"l":223.67,"n":38223,"o":227.98,"t":"2025-01-10T05:00:00Z","v":1635067,"vw":226.150351},{"c":229.44,"h":230.11,"l":224.1076,"n":40389,"o":225.68,"t":"2025-01-13T05:00:00Z","v":1788764,"vw":228.704715},{"c":243.09,"h":243.42,"l":229.78,"n":55852,"o":229.78,"t":"2025-01-14T05:00:00Z","v":3167973,"vw":240.391728},{"c":245.88,"h":248.61,"l":243.24,"n":50413,"o":244.32,"t":"2025-01-15T05:00:00Z","v":2478703,"vw":246.381873},{"c":253.66,"h":254.2,"l":244.5,"n":50011,"o":245.5,"t":"2025-01-16T05:00:00Z","v":2807797,"vw":251.86899},{"c":252.76,"h":257.65,"l":251.39,"n":45577,"o":254.98,"t":"2025-01-17T05:00:00Z","v":2503768,"vw":254.175857},{"c":249.63,"h":254.5348,"l":248.34,"n":63121,"o":252.48,"t":"2025-01-21T05:00:00Z","v":3401473,"vw":250.047232},{"c":233.36,"h":245,"l":232.8,"n":83899,"o":244,"t":"2025-01-22T05:00:00Z","v":4850468,"vw":236.644234},{"c":234.29,"h":236.75,"l":232.7601,"n":52435,"o":235.97,"t":"2025-01-23T05:00:00Z","v":3085638,"vw":234.381626},{"c":231.86,"h":238.9,"l":230.95,"n":49126,"o":235.65,"t":"2025-01-24T05:00:00Z","v":2584270,"vw":232.570193},{"c":224.46,"h":230.75,"l":221.88,"n":73320,"o":230.58,"t":"2025-01-27T05:00:00Z","v":3318690,"vw":224.710391},{"c":226.47,"h":227.82,"l":223,"n":44551,"o":226.38,"t":"2025-01-28T05:00:00Z","v":2410910,"vw":225.637047},{"c":228.04,"h":230.14,"l":225.2,"n":30075,"o":226.01,"t":"2025-01-29T05:00:00Z","v":1440092,"vw":228.088724},{"c":230.2,"h":231.29,"l":228.25,"n":32030,"o":229.79,"t":"2025-01-30T05:00:00Z","v":1503869,"vw":230.098595},{"c":223.65,"h":231.84,"l":223.39,"n":35602,"o":231.34,"t":"2025-01-31T05:00:00Z","v":2095130,"vw":225.115294},{"c":229.56,"h":230.2173,"l":221.6603,"n":36400,"o":222.9,"t":"2025-02-03T05:00:00Z","v":1762198,"vw":228.467636},{"c":228.01,"h":229.9507,"l":225.54,"n":28333,"o":228.58,"t":"2025-02-04T05:00:00Z","v":1566742,"vw":227.891029},{"c":230.59,"h":232.055,"l":228.56,"n":31795,"o":229.57,"t":"2025-02-05T05:00:00Z","v":1466086,"vw":230.470649},{"c":218.62,"h":233.29,"l":214.22,"n":64318,"o":231,"t":"2025-02-06T05:00:00Z","v":3594734,"vw":220.063782},{"c":217.47,"h":219.43,"l":213.44,"n":55080,"o":218.53,"t":"2025-02-07T05:00:00Z","v":2702124,"vw":216.854611},{"c":221.51,"h":223.5486,"l":215.75,"n":39586,"o":218.65,"t":"2025-02-10T05:00:00Z","v":2321263,"vw":221.071373},{"c":219.2,"h":223.99,"l":216.7601,"n":38611,"o":223.99,"t":"2025-02-11T05:00:00Z","v":1680284,"vw":219.792946},{"c":209.32,"h":219.2,"l":206.6,"n":78771,"o":218.28,"t":"2025-02-12T05:00:00Z","v":4443469,"vw":210.824313},{"c":209.99,"h":211.6,"l":207.87,"n":45198,"o":209,"t":"2025-02-13T05:00:00Z","v":2578445,"vw":209.937268},{"c":213.52,"h":216.65,"l":209.96,"n":47382,"o":210.34,"t":"2025-02-14T05:00:00Z","v":2744276,"vw":214.120519},{"c":215.65,"h":216.505,"l":213.06,"n":35667,"o":214,"t":"2025-02-18T05:00:00Z","v":2025308,"vw":214.859135},{"c":218.81,"h":221.39,"l":215.66,"n":51174,"o":215.66,"t":"2025-02-19T05:00:00Z","v":2883410,"vw":218.76492},{"c":226.92,"h":228.3,"l":213.5301,"n":71806,"o":218.13,"t":"2025-02-20T05:00:00Z","v":3634316,"vw":223.02042},{"c":221.16,"h":226,"l":220.044,"n":50201,"o":225.64,"t":"2025-02-21T05:00:00Z","v":2487968,"vw":222.114874},{"c":219.78,"h":224.04,"l":218.63,"n":31238,"o":221.15,"t":"2025-02-24T05:00:00Z","v":1542618,"vw":220.420769},{"c":216.04,"h":219.94,"l":211.82,"n":44703,"o":219.11,"t":"2025-02-25T05:00:00Z","v":2706938,"vw":215.480741},{"c":218.99,"h":219.2508,"l":215.78,"n":34134,"o":216.27,"t":"2025-02-26T05:00:00Z","v":1800861,"vw":217.681983},{"c":219.93,"h":223.0794,"l":217.53,"n":34919,"o":219.37,"t":"2025-02-27T05:00:00Z","v":2027769,"vw":220.553545},{"c":228.56,"h":229.75,"l":218.935,"n":55020,"o":219.4,"t":"2025-02-28T05:00:00Z","v":4031821,"vw":226.950534},{"c":220.85,"h":230,"l":219.41,"n":41535,"o":228.87,"t":"2025-03-03T05:00:00Z","v":2261031,"vw":222.880025},{"c":219.98,"h":223.61,"l":214.7859,"n":43308,"o":216.69,"t":"2025-03-04T05:00:00Z","v":2486702,"vw":219.106916},{"c":217.56,"h":219.87,"l":215.01,"n":35532,"o":217.78,"t":"2025-03-05T05:00:00Z","v":2075758,"vw":217.591973},{"c":215.41,"h":219.11,"l":212.75,"n":37168,"o":215.25,"t":"2025-03-06T05:00:00Z","v":1831084,"vw":215.731332},{"c":220.2,"h":222.17,"l":213.65,"n":47184,"o":216.45,"t":"2025-03-07T05:00:00Z","v":2749273,"vw":218.859438},{"c":214.4,"h":220.43,"l":210.73,"n":46030,"o":220,"t":"2025-03-10T04:00:00Z","v":2409778,"vw":213.843951},{"c":211.37,"h":217.32,"l":210.72,"n":41647,"o":214.435,"t":"2025-03-11T04:00:00Z","v":2394831,"vw":212.346391},{"c":215.16,"h":217.45,"l":211.74,"n":32301,"o":213.075,"t":"2025-03-12T04:00:00Z","v":1579117,"vw":215.412914},{"c":211.55,"h":218.29,"l":209.71,"n":44037,"o":215.29,"t":"2025-03-13T04:00:00Z","v":2600130,"vw":212.290418},{"c":218.53,"h":219.79,"l":213.6358,"n":33142,"o":214.14,"t":"2025-03-14T04:00:00Z","v":1586031,"vw":217.801535},{"c":222.52,"h":223.3599,"l":218.13,"n":27330,"o":218.59,"t":"2025-03-17T04:00:00Z","v":1313444,"vw":221.800635},{"c":224.03,"h":228.17,"l":222.48,"n":42748,"o":224.62,"t":"2025-03-18T04:00:00Z","v":2189820,"vw":224.846494},{"c":227.27,"h":228.07,"l":224.03,"n":30474,"o":224.03,"t":"2025-03-19T04:00:00Z","v":1365544,"vw":226.620141},{"c":230.23,"h":231.06,"l":224.6524,"n":30039,"o":226.52,"t":"2025-03-20T04:00:00Z","v":1439785,"vw":229.461172},{"c":226.83,"h":230.1,"l":226.83,"n":27545,"o":230,"t":"2025-03-21T04:00:00Z","v":2395031,"vw":227.402941},{"c":233.59,"h":234.3999,"l":228.5,"n":33371,"o":229.77,"t":"2025-03-24T04:00:00Z","v":1551209,"vw":233.191932},{"c":232,"h":236.3428,"l":229.63,"n":36752,"o":232.85,"t":"2025-03-25T04:00:00Z","v":1770003,"vw":231.712051},{"c":232.45,"h":235.57,"l":230.29,"n":26170,"o":234.75,"t":"2025-03-26T04:00:00Z","v":1191650,"vw":232.272308},{"c":226.79,"h":233,"l":224.37,"n":37732,"o":230.4,"t":"2025-03-27T04:00:00Z","v":2259590,"vw":227.524195},{"c":226.23,"h":226.63,"l":223.38,"n":28126,"o":226.03,"t":"2025-03-28T04:00:00Z","v":1330961,"vw":225.488211},{"c":231.4,"h":232.26,"l":222.4441,"n":37781,"o":223.83,"t":"2025-03-31T04:00:00Z","v":2180933,"vw":230.295476},{"c":230.95,"h":231.62,"l":225.51,"n":30319,"o":230.29,"t":"2025-04-01T04:00:00Z","v":1451020,"vw":229.750903},{"c":234.62,"h":235.6199,"l":228.65,"n":28996,"o":228.77,"t":"2025-04-02T04:00:00Z","v":1403912,"vw":233.843099},{"c":220.07,"h":231.95,"l":219.69,"n":55189,"o":225,"t":"2025-04-03T04:00:00Z","v":2911439,"vw":223.179282},{"c":197.25,"h":211.75,"l":194.43,"n":88972,"o":209,"t":"2025-04-04T04:00:00Z","v":4977847,"vw":198.995752},{"c":202.2,"h":209.64,"l":188.7031,"n":69559,"o":190.51,"t":"2025-04-07T04:00:00Z","v":4590670,"vw":200.383376},{"c":205.16,"h":218.35,"l":203.08,"n":70419,"o":214.25,"t":"2025-04-08T04:00:00Z","v":4298244,"vw":209.683832},{"c":217.83,"h":221.7,"l":199.11,"n":72528,"o":202.8,"t":"2025-04-09T04:00:00Z","v":4324619,"vw":212.07805},{"c":212.84,"h":218.475,"l":206.65,"n":49021,"o":213.33,"t":"2025-04-10T04:00:00Z","v":2874842,"vw":212.972129},{"c":220.31,"h":221.3376,"l":212.405,"n":49195,"o":213,"t":"2025-04-11T04:00:00Z","v":2731862,"vw":218.327298},{"c":221.65,"h":225.13,"l":218.15,"n":33848,"o":225.11,"t":"2025-04-14T04:00:00Z","v":1643476,"vw":221.478322},{"c":226.95,"h":228.69,"l":222.53,"n":35095,"o":223.27,"t":"2025-04-15T04:00:00Z","v":1749591,"vw":226.677118},{"c":227.45,"h":231.035,"l":225.59,"n":25917,"o":227.06,"t":"2025-04-16T04:00:00Z","v":1395145,"vw":228.15632},{"c":231.45,"h":234.47,"l":228.415,"n":40223,"o":228.99,"t":"2025-04-17T04:00:00Z","v":2011301,"vw":232.437755},{"c":223.34,"h":230,"l":221.81,"n":34341,"o":229.63,"t":"2025-04-21T04:00:00Z","v":2097812,"vw":224.26037},{"c":229.8,"h":233.71,"l":225.49,"n":41335,"o":226.96,"t":"2025-04-22T04:00:00Z","v":2303463,"vw":229.95763},{"c":228.09,"h":234.7,"l":223.79,"n":45596,"o":232.86,"t":"2025-04-23T04:00:00Z","v":2182101,"vw":228.395212},{"c":232.27,"h":234.27,"l":229.63,"n":27420,"o":230.65,"t":"2025-04-24T04:00:00Z","v":1365386,"vw":232.40802},{"c":233.18,"h":233.39,"l":230.6622,"n":22732,"o":231.18,"t":"2025-04-25T04:00:00Z","v":1169742,"vw":232.480974},{"c":237.6,"h":238.73,"l":232.0793,"n":30964,"o":232.64,"t":"2025-04-28T04:00:00Z","v":1416857,"vw":236.628964},{"c":237.83,"h":238.784,"l":233.6897,"n":22564,"o":234.9,"t":"2025-04-29T04:00:00Z","v":1170530,"vw":237.679788},{"c":231.11,"h":233.85,"l":225.66,"n":41610,"o":230.76,"t":"2025-04-30T04:00:00Z","v":2663633,"vw":229.547197},{"c":230.49,"h":234.3808,"l":228.5,"n":31451,"o":228.5,"t":"2025-05-01T04:00:00Z","v":1288881,"vw":231.497492},{"c":235.79,"h":236.05,"l":231.28,"n":30194,"o":233.08,"t":"2025-05-02T04:00:00Z","v":1707550,"vw":234.408767},{"c":235.51,"h":236.47,"l":231.97,"n":26266,"o":234,"t":"2025-05-05T04:00:00Z","v":1305602,"vw":234.929084},{"c":234.46,"h":237.9999,"l":232.33,"n":32411,"o":236.51,"t":"2025-05-06T04:00:00Z","v":1718500,"vw":235.064904},{"c":238.76,"h":239.47,"l":234.51,"n":40221,"o":234.51,"t":"2025-05-07T04:00:00Z","v":1956385,"vw":237.917718},{"c":237.31,"h":244.05,"l":235.59,"n":50805,"o":236.25,"t":"2025-05-08T04:00:00Z","v":2495627,"vw":239.440583},{"c":233.8,"h":239.225,"l":232.13,"n":46090,"o":239,"t":"2025-05-09T04:00:00Z","v":2580052,"vw":233.792305},{"c":230.48,"h":238.645,"l":227.7,"n":42740,"o":238.5,"t":"2025-05-12T04:00:00Z","v":2022255,"vw":231.352659},{"c":232.72,"h":235.78,"l":231.16,"n":35935,"o":231.89,"t":"2025-05-13T04:00:00Z","v":1770375,"vw":233.724917},{"c":233.25,"h":234.68,"l":230.86,"n":35820,"o":233.4,"t":"2025-05-14T04:00:00Z","v":1729644,"vw":232.679761},{"c":235.72,"h":236.035,"l":231.72,"n":28714,"o":231.8,"t":"2025-05-15T04:00:00Z","v":1323770,"vw":234.685655},{"c":235.07,"h":236.6,"l":233.68,"n":29712,"o":235.39,"t":"2025-05-16T04:00:00Z","v":1460698,"vw":234.854916},{"c":233.21,"h":234.34,"l":231.22,"n":26700,"o":233.2,"t":"2025-05-19T04:00:00Z","v":1275464,"vw":232.811984},{"c":232.95,"h":234.29,"l":232.29,"n":28263,"o":232.59,"t":"2025-05-20T04:00:00Z","v":1404751,"vw":233.036789},{"c":229.31,"h":232.36,"l":228.55,"n":30777,"o":231.9,"t":"2025-05-21T04:00:00Z","v":1556954,"vw":229.627378},{"c":228.51,"h":229.32,"l":225.03,"n":27064,"o":227.99,"t":"2025-05-22T04:00:00Z","v":1506352,"vw":227.915311},{"c":229.12,"h":229.48,"l":225.2026,"n":27426,"o":228,"t":"2025-05-23T04:00:00Z","v":1351643,"vw":228.147402},{"c":231.66,"h":233.205,"l":228.84,"n":34537,"o":230,"t":"2025-05-27T04:00:00Z","v":1648267,"vw":231.596152},{"c":233.62,"h":234.615,"l":232,"n":30179,"o":232,"t":"2025-05-28T04:00:00Z","v":1452177,"vw":233.419695},{"c":231.81,"h":233.66,"l":229.37,"n":44852,"o":232.3,"t":"2025-05-29T04:00:00Z","v":2069421,"vw":231.661078},{"c":236.99,"h":237.23,"l":231,"n":36305,"o":231.42,"t":"2025-05-30T04:00:00Z","v":3961087,"vw":236.526356},{"c":243.23,"h":243.45,"l":235.11,"n":52958,"o":239.8,"t":"2025-06-02T04:00:00Z","v":3010006,"vw":241.450412},{"c":244.33,"h":245.67,"l":240.84,"n":42614,"o":244.56,"t":"2025-06-03T04:00:00Z","v":2038097,"vw":243.767841},{"c":240.89,"h":246.23,"l":239.79,"n":38578,"o":243.79,"t":"2025-06-04T04:00:00Z","v":1875975,"vw":242.180129},{"c":243.89,"h":246.42,"l":240.8,"n":39526,"o":243.12,"t":"2025-06-05T04:00:00Z","v":1991528,"vw":244.44568},{"c":243.09,"h":245.95,"l":241.5,"n":42175,"o":244.3,"t":"2025-06-06T04:00:00Z","v":2183537,"vw":243.240357},{"c":228.78,"h":238.5,"l":228.69,"n":80111,"o":236.48,"t":"2025-06-09T04:00:00Z","v":4602101,"vw":230.582329},{"c":230.15,"h":233.825,"l":227.765,"n":52576,"o":229.56,"t":"2025-06-10T04:00:00Z","v":2219275,"vw":230.563163},{"c":235,"h":235.7,"l":230.37,"n":39586,"o":230.37,"t":"2025-06-11T04:00:00Z","v":1738820,"vw":233.728847},{"c":235.04,"h":235.44,"l":231.8788,"n":27675,"o":234.35,"t":"2025-06-12T04:00:00Z","v":1331698,"vw":234.141086},{"c":238.34,"h":239,"l":233.0655,"n":31549,"o":237.92,"t":"2025-06-13T04:00:00Z","v":1482710,"vw":237.611688},{"c":233.61,"h":242.41,"l":232.33,"n":37087,"o":238.745,"t":"2025-06-16T04:00:00Z","v":1582249,"vw":234.668719},{"c":235.99,"h":238.81,"l":234.1587,"n":33014,"o":235.5,"t":"2025-06-17T04:00:00Z","v":1523734,"vw":236.610315},{"c":235.06,"h":237.5,"l":232.1,"n":32244,"o":236.41,"t":"2025-06-18T04:00:00Z","v":1569257,"vw":234.635179},{"c":234.95,"h":237.31,"l":234.41,"n":29831,"o":235.88,"t":"2025-06-20T04:00:00Z","v":2349233,"vw":235.163295},{"c":232.53,"h":238.3813,"l":231.89,"n":28759,"o":236.14,"t":"2025-06-23T04:00:00Z","v":1413319,"vw":234.068617},{"c":239.95,"h":240.97,"l":229.35,"n":36372,"o":232.53,"t":"2025-06-24T04:00:00Z","v":1639315,"vw":238.144432},{"c":236.32,"h":240.11,"l":235.7,"n":31274,"o":240.1,"t":"2025-06-25T04:00:00Z","v":1604595,"vw":237.147656},{"c":242.09,"h":243.19,"l":235.71,"n":37868,"o":236,"t":"2025-06-26T04:00:00Z","v":2031017,"vw":241.12323},{"c":240,"h":242.505,"l":238.5,"n":31248,"o":242.05,"t":"2025-06-27T04:00:00Z","v":2473350,"vw":240.070148},{"c":243.52,"h":243.84,"l":238.5,"n":30429,"o":239.9,"t":"2025-06-30T04:00:00Z","v":1664977,"vw":242.824373},{"c":236.04,"h":246,"l":235.61,"n":34619,"o":245.4,"t":"2025-07-01T04:00:00Z","v":1755792,"vw":237.920908},{"c":240.27,"h":241.21,"l":235.67,"n":39841,"o":236.84,"t":"2025-07-02T04:00:00Z","v":1864129,"vw":239.117824},{"c":239.62,"h":240.57,"l":236.11,"n":21454,"o":239.42,"t":"2025-07-03T04:00:00Z","v":1048861,"vw":238.670557},{"c":238.56,"h":241.48,"l":236.79,"n":27197,"o":239.47,"t":"2025-07-07T04:00:00Z","v":1098443,"vw":238.836918},{"c":236.78,"h":239.25,"l":233.78,"n":28181,"o":236.92,"t":"2025-07-08T04:00:00Z","v":1510177,"vw":236.628166},{"c":235.96,"h":237.74,"l":233.0744,"n":28576,"o":237.56,"t":"2025-07-09T04:00:00Z","v":1579463,"vw":235.751544},{"c":234.23,"h":236.58,"l":232.14,"n":25161,"o":235,"t":"2025-07-10T04:00:00Z","v":1324694,"vw":234.177052},{"c":235.23,"h":236.37,"l":231.6,"n":30782,"o":235.06,"t":"2025-07-11T04:00:00Z","v":1706153,"vw":234.648564},{"c":241.53,"h":242.14,"l":235.455,"n":34230,"o":235.5,"t":"2025-07-14T04:00:00Z","v":1446509,"vw":240.651985},{"c":235.33,"h":241.53,"l":235.15,"n":27744,"o":240.05,"t":"2025-07-15T04:00:00Z","v":1337009,"vw":236.746576},{"c":231.51,"h":235.505,"l":230.34,"n":31719,"o":234.5,"t":"2025-07-16T04:00:00Z","v":1539768,"vw":232.360606},{"c":231.67,"h":234.28,"l":230,"n":30653,"o":230.09,"t":"2025-07-17T04:00:00Z","v":1710458,"vw":232.331907},{"c":244.28,"h":245.57,"l":239,"n":72300,"o":240.5,"t":"2025-07-18T04:00:00Z","v":5499151,"vw":243.636131},{"c":226.44,"h":239.1,"l":225.91,"n":81502,"o":234.63,"t":"2025-07-21T04:00:00Z","v":4584485,"vw":229.300298},{"c":222.68,"h":228.73,"l":222.59,"n":42032,"o":225.65,"t":"2025-07-22T04:00:00Z","v":2676818,"vw":224.621784},{"c":223.29,"h":225.73,"l":221,"n":33167,"o":221.51,"t":"2025-07-23T04:00:00Z","v":1849179,"vw":223.768997},{"c":225.8,"h":228.125,"l":223.15,"n":36607,"o":223.3,"t":"2025-07-24T04:00:00Z","v":1979648,"vw":226.408654},{"c":225.37,"h":227,"l":224.92,"n":26371,"o":226.41,"t":"2025-07-25T04:00:00Z","v":1360240,"vw":225.808968},{"c":228.48,"h":235.97,"l":227.21,"n":53773,"o":233.28,"t":"2025-07-28T04:00:00Z","v":2798336,"vw":230.234014},{"c":235,"h":235.88,"l":229.76,"n":44494,"o":229.76,"t":"2025-07-29T04:00:00Z","v":2490409,"vw":234.294037},{"c":233.29,"h":237.15,"l":231.27,"n":31883,"o":235.5,"t":"2025-07-30T04:00:00Z","v":1475935,"vw":233.70485},{"c":235.88,"h":237.4,"l":233.29,"n":33823,"o":234.54,"t":"2025-07-31T04:00:00Z","v":1771780,"vw":236.021553},{"c":238.31,"h":240.43,"l":232,"n":44015,"o":234.31,"t":"2025-08-01T04:00:00Z","v":2022615,"vw":237.498496},{"c":242.01,"h":243.32,"l":238.51,"n":36011,"o":238.71,"t":"2025-08-04T04:00:00Z","v":1766579,"vw":241.628038},{"c":239.63,"h":242.23,"l":235.24,"n":43876,"o":241.76,"t":"2025-08-05T04:00:00Z","v":1921516,"vw":238.252273},{"c":235.91,"h":240.5186,"l":234.35,"n":41386,"o":239.6,"t":"2025-08-06T04:00:00Z","v":2078192,"vw":236.853888},{"c":235.27,"h":238.9552,"l":231.63,"n":45586,"o":232.68,"t":"2025-08-07T04:00:00Z","v":2148964,"vw":235.709637},{"c":230.83,"h":240.33,"l":228.98,"n":48399,"o":235.3,"t":"2025-08-08T04:00:00Z","v":2357013,"vw":232.535717},{"c":230.05,"h":233.9318,"l":229.48,"n":40207,"o":231.67,"t":"2025-08-11T04:00:00Z","v":2114469,"vw":231.072297},{"c":229.77,"h":231.47,"l":226.93,"n":34324,"o":229.66,"t":"2025-08-12T04:00:00Z","v":1829054,"vw":229.368413},{"c":231.29,"h":232,"l":227.83,"n":28716,"o":229.67,"t":"2025-08-13T04:00:00Z","v":1498475,"vw":230.370628},{"c":232.63,"h":233.85,"l":231.35,"n":23101,"o":232.07,"t":"2025-08-14T04:00:00Z","v":1067507,"vw":232.755264},{"c":230.14,"h":234.406,"l":230.05,"n":26052,"o":233.09,"t":"2025-08-15T04:00:00Z","v":1268864,"vw":231.518529},{"c":229.94,"h":231.77,"l":228.05,"n":26977,"o":229.69,"t":"2025-08-18T04:00:00Z","v":1355755,"vw":230.259371},{"c":230.4,"h":231.015,"l":228.46,"n":29394,"o":229.02,"t":"2025-08-19T04:00:00Z","v":1326239,"vw":230.02208},{"c":236.01,"h":238.11,"l":230.99,"n":37789,"o":231.44,"t":"2025-08-20T04:00:00Z","v":2089259,"vw":235.513132},{"c":240.61,"h":242.4,"l":237.145,"n":44742,"o":237.52,"t":"2025-08-21T04:00:00Z","v":2126784,"vw":240.679429},{"c":237.56,"h":241.57,"l":236.9,"n":32131,"o":240.7,"t":"2025-08-22T04:00:00Z","v":1434123,"vw":238.204702},{"c":239.35,"h":241.25,"l":237.2,"n":30209,"o":237.33,"t":"2025-08-25T04:00:00Z","v":1441431,"vw":239.455681},{"c":241.58,"h":242.5422,"l":238.5038,"n":31311,"o":239.75,"t":"2025-08-26T04:00:00Z","v":1817504,"vw":241.134214},{"c":241.6,"h":244.9172,"l":240.45,"n":33351,"o":240.45,"t":"2025-08-27T04:00:00Z","v":1658002,"vw":242.315931},{"c":242.14,"h":242.6,"l":239.29,"n":36631,"o":242.6,"t":"2025-08-28T04:00:00Z","v":1649416,"vw":241.751426},{"c":241.82,"h":243.75,"l":240.87,"n":31576,"o":242.01,"t":"2025-08-29T04:00:00Z","v":1654548,"vw":242.07438},{"c":240.86,"h":242.43,"l":239.12,"n":37510,"o":240.64,"t":"2025-09-02T04:00:00Z","v":1719444,"vw":240.713775},{"c":239.39,"h":243.5,"l":238.8,"n":32935,"o":241.6,"t":"2025-09-03T04:00:00Z","v":1350139,"vw":239.958522},{"c":236.97,"h":242.31,"l":235.48,"n":34286,"o":239.64,"t":"2025-09-04T04:00:00Z","v":1799140,"vw":237.689466},{"c":235.78,"h":237.98,"l":231.675,"n":34204,"o":236.43,"t":"2025-09-05T04:00:00Z","v":1822816,"vw":234.996552},{"c":233.39,"h":237.855,"l":231.865,"n":36058,"o":235.81,"t":"2025-09-08T04:00:00Z","v":1796903,"vw":233.676534},{"c":234.41,"h":237.33,"l":233.96,"n":28336,"o":234.52,"t":"2025-09-09T04:00:00Z","v":1265033,"vw":235.629216},{"c":237.04,"h":238.4,"l":234.41,"n":29561,"o":234.66,"t":"2025-09-10T04:00:00Z","v":1133214,"vw":236.826399},{"c":237.07,"h":238.34,"l":235,"n":36275,"o":235.88,"t":"2025-09-11T04:00:00Z","v":1571181,"vw":236.983656},{"c":236.09,"h":240.15,"l":235.635,"n":24702,"o":237.76,"t":"2025-09-12T04:00:00Z","v":1096011,"vw":237.096975},{"c":232.82,"h":238.45,"l":232.7,"n":33798,"o":236.41,"t":"2025-09-15T04:00:00Z","v":1461622,"vw":234.861097},{"c":234.9,"h":235.41,"l":232.89,"n":30342,"o":234.98,"t":"2025-09-16T04:00:00Z","v":1218060,"vw":234.324133},{"c":235.32,"h":236.85,"l":234.55,"n":26678,"o":235.29,"t":"2025-09-17T04:00:00Z","v":1081274,"vw":235.487235},{"c":234.34,"h":237.57,"l":232.93,"n":44195,"o":234.35,"t":"2025-09-18T04:00:00Z","v":2083327,"vw":234.617717},{"c":231.5,"h":236.18,"l":228.5,"n":41673,"o":235.68,"t":"2025-09-19T04:00:00Z","v":3066875,"vw":231.514202},{"c":230.8,"h":232.6331,"l":230.0975,"n":33558,"o":231.2,"t":"2025-09-22T04:00:00Z","v":1725433,"vw":231.227033},{"c":234.91,"h":237.285,"l":231,"n":32913,"o":231.11,"t":"2025-09-23T04:00:00Z","v":1564309,"vw":235.049261},{"c":236.61,"h":239.635,"l":235.18,"n":32641,"o":235.18,"t":"2025-09-24T04:00:00Z","v":2084892,"vw":236.832854},{"c":237.62,"h":239.885,"l":234.5,"n":27740,"o":236.24,"t":"2025-09-25T04:00:00Z","v":1390866,"vw":237.499812},{"c":238.43,"h":240.39,"l":237.22,"n":25771,"o":238.1,"t":"2025-09-26T04:00:00Z","v":1171509,"vw":238.38771},{"c":235.46,"h":238.48,"l":233.77,"n":27722,"o":238.48,"t":"2025-09-29T04:00:00Z","v":1173112,"vw":235.228422},{"c":234.98,"h":235.78,"l":232.7601,"n":29655,"o":234.26,"t":"2025-09-30T04:00:00Z","v":1588116,"vw":234.495058},{"c":232.11,"h":236,"l":231.96,"n":32778,"o":234.8,"t":"2025-10-01T04:00:00Z","v":1279659,"vw":233.211961},{"c":231.79,"h":235.589,"l":231.08,"n":30632,"o":232.11,"t":"2025-10-02T04:00:00Z","v":1286935,"vw":232.545589},{"c":232.28,"h":234,"l":231.11,"n":28664,"o":232.56,"t":"2025-10-03T04:00:00Z","v":1090020,"vw":232.460608},{"c":233.26,"h":235.32,"l":230.82,"n":26784,"o":232.83,"t":"2025-10-06T04:00:00Z","v":1178379,"vw":233.048564},{"c":235.34,"h":236.625,"l":233.47,"n":33781,"o":234.21,"t":"2025-10-07T04:00:00Z","v":1889909,"vw":235.124208},{"c":235.74,"h":237.46,"l":233.95,"n":39676,"o":235,"t":"2025-10-08T04:00:00Z","v":1974453,"vw":235.608615},{"c":231.38,"h":238.31,"l":229.96,"n":29591,"o":236.49,"t":"2025-10-09T04:00:00Z","v":1246483,"vw":232.999137},{"c":227.37,"h":233.64,"l":227.24,"n":31646,"o":230.56,"t":"2025-10-10T04:00:00Z","v":1383997,"vw":230.057868},{"c":227,"h":229.7,"l":226.75,"n":27744,"o":228,"t":"2025-10-13T04:00:00Z","v":1323651,"vw":227.695135},{"c":226.22,"h":227.32,"l":223.35,"n":39465,"o":225.09,"t":"2025-10-14T04:00:00Z","v":2036837,"vw":225.375062},{"c":225.23,"h":230.49,"l":225.15,"n":32664,"o":228,"t":"2025-10-15T04:00:00Z","v":2110534,"vw":226.926484},{"c":220.07,"h":226.24,"l":217.9001,"n":50220,"o":225.01,"t":"2025-10-16T04:00:00Z","v":2389104,"vw":221.162617},{"c":218.96,"h":220.865,"l":217.2,"n":29633,"o":219.49,"t":"2025-10-17T04:00:00Z","v":1473931,"vw":218.825545},{"c":221.32,"h":221.99,"l":218.5,"n":32089,"o":220.42,"t":"2025-10-20T04:00:00Z","v":1621727,"vw":220.608472},{"c":222.22,"h":224.23,"l":221.54,"n":27426,"o":222.14,"t":"2025-10-21T04:00:00Z","v":1293282,"vw":222.629235},{"c":224.46,"h":225.36,"l":221.51,"n":30005,"o":223.43,"t":"2025-10-22T04:00:00Z","v":1318793,"vw":223.689738},{"c":221.54,"h":227.72,"l":221.03,"n":41779,"o":227.72,"t":"2025-10-23T04:00:00Z","v":1904276,"vw":222.617635},{"c":219.59,"h":223.5,"l":219.11,"n":29839,"o":222,"t":"2025-10-24T04:00:00Z","v":1116652,"vw":220.749326},{"c":219.8,"h":221,"l":218.8802,"n":27635,"o":220.52,"t":"2025-10-27T04:00:00Z","v":1494894,"vw":219.858265},{"c":216,"h":220,"l":215.64,"n":39722,"o":218.73,"t":"2025-10-28T04:00:00Z","v":1965116,"vw":216.614421},{"c":211.13,"h":216.625,"l":210.15,"n":57482,"o":216,"t":"2025-10-29T04:00:00Z","v":3246072,"vw":212.520686},{"c":211.52,"h":216.1,"l":207.905,"n":61018,"o":209.54,"t":"2025-10-30T04:00:00Z","v":3057254,"vw":211.355283},{"c":212,"h":213,"l":209,"n":43140,"o":212.5,"t":"2025-10-31T04:00:00Z","v":3048789,"vw":211.440453},{"c":209.61,"h":214.23,"l":208.1341,"n":36313,"o":211.53,"t":"2025-11-03T05:00:00Z","v":1927018,"vw":209.75464},{"c":206.75,"h":209.61,"l":206,"n":37453,"o":207.7,"t":"2025-11-04T05:00:00Z","v":2080173,"vw":207.512102},{"c":205.63,"h":208.77,"l":205.55,"n":34806,"o":208.33,"t":"2025-11-05T05:00:00Z","v":1642325,"vw":206.597976},{"c":208.03,"h":210.2539,"l":207.14,"n":33646,"o":207.42,"t":"2025-11-06T05:00:00Z","v":1575721,"vw":208.406604},{"c":207.9,"h":208.67,"l":205.07,"n":38902,"o":207.19,"t":"2025-11-07T05:00:00Z","v":2492478,"vw":207.459479},{"c":211.55,"h":211.79,"l":206.88,"n":33644,"o":207.5,"t":"2025-11-10T05:00:00Z","v":1607551,"vw":210.061867},{"c":212,"h":214.25,"l":211.1601,"n":27792,"o":211.55,"t":"2025-11-11T05:00:00Z","v":1455313,"vw":212.473112},{"c":213.55,"h":215.55,"l":211.27,"n":37914,"o":212,"t":"2025-11-12T05:00:00Z","v":2367584,"vw":213.740915},{"c":213.3,"h":216.5309,"l":211.95,"n":32709,"o":213.99,"t":"2025-11-13T05:00:00Z","v":1467796,"vw":213.61141},{"c":215.19,"h":216.94,"l":212.305,"n":35344,"o":213.22,"t":"2025-11-14T05:00:00Z","v":1820282,"vw":215.126784},{"c":215.21,"h":217.81,"l":214.11,"n":40552,"o":215.23,"t":"2025-11-17T05:00:00Z","v":2144977,"vw":215.760123},{"c":212.46,"h":216.79,"l":212.31,"n":31671,"o":215.61,"t":"2025-11-18T05:00:00Z","v":1538200,"vw":213.581281},{"c":209.62,"h":210.37,"l":205.5,"n":38807,"o":208.46,"t":"2025-11-19T05:00:00Z","v":1909577,"vw":208.826061},{"c":208.17,"h":215.63,"l":207.84,"n":38176,"o":210.16,"t":"2025-11-20T05:00:00Z","v":1663843,"vw":210.828466},{"c":205.5,"h":209.44,"l":204.54,"n":38454,"o":208.81,"t":"2025-11-21T05:00:00Z","v":1778322,"vw":205.785506},{"c":204.58,"h":205,"l":200.64,"n":49889,"o":203.79,"t":"2025-11-24T05:00:00Z","v":3986895,"vw":203.475667},{"c":204.91,"h":205.04,"l":200.51,"n":42571,"o":203.64,"t":"2025-11-25T05:00:00Z","v":2404194,"vw":203.441327},{"c":205.79,"h":207.335,"l":203.42,"n":31356,"o":205.68,"t":"2025-11-26T05:00:00Z","v":1486816,"vw":205.788986},{"c":208.46,"h":210.1,"l":205,"n":19576,"o":205.87,"t":"2025-11-28T05:00:00Z","v":838983,"vw":208.649485},{"c":210.69,"h":211.21,"l":207,"n":30517,"o":207.96,"t":"2025-12-01T05:00:00Z","v":1506175,"vw":210.360262},{"c":209.28,"h":211.4,"l":208.49,"n":27911,"o":210.91,"t":"2025-12-02T05:00:00Z","v":1257494,"vw":209.857389},{"c":208.46,"h":209.868,"l":206.34,"n":30665,"o":209.45,"t":"2025-12-03T05:00:00Z","v":1485603,"vw":208.058591},{"c":207.9,"h":209.34,"l":206.58,"n":37157,"o":208.46,"t":"2025-12-04T05:00:00Z","v":2261301,"vw":208.002086},{"c":205.69,"h":209.4899,"l":203.08,"n":47619,"o":208.27,"t":"2025-12-05T05:00:00Z","v":2280430,"vw":205.139999},{"c":200.8,"h":204.655,"l":200.29,"n":47919,"o":203.21,"t":"2025-12-08T05:00:00Z","v":3188757,"vw":201.484435},{"c":198.72,"h":202.3,"l":198.18,"n":42021,"o":200.35,"t":"2025-12-09T05:00:00Z","v":2187907,"vw":199.751334},{"c":192.91,"h":199.9,"l":191.35,"n":49559,"o":199,"t":"2025-12-10T05:00:00Z","v":2967133,"vw":193.915325},{"c":191.6,"h":194.4399,"l":191.01,"n":36308,"o":192.59,"t":"2025-12-11T05:00:00Z","v":1780780,"vw":192.186959},{"c":189.36,"h":193.71,"l":189.09,"n":41577,"o":192.29,"t":"2025-12-12T05:00:00Z","v":2959943,"vw":190.299803},{"c":188.83,"h":189.09,"l":186.7,"n":49132,"o":189.01,"t":"2025-12-15T05:00:00Z","v":2716391,"vw":188.202692},{"c":189.28,"h":190.11,"l":186.2001,"n":49249,"o":188.08,"t":"2025-12-16T05:00:00Z","v":3029228,"vw":188.817746},{"c":190.35,"h":191.89,"l":188.22,"n":57135,"o":189,"t":"2025-12-17T05:00:00Z","v":4220608,"vw":190.161611},{"c":189.85,"h":193.07,"l":188.7501,"n":36991,"o":189.24,"t":"2025-12-18T05:00:00Z","v":1982992,"vw":190.615507},{"c":189.76,"h":191.35,"l":188.9428,"n":31195,"o":190.5,"t":"2025-12-19T05:00:00Z","v":2402225,"vw":189.894558},{"c":189.37,"h":190.81,"l":188.8,"n":28403,"o":190,"t":"2025-12-22T05:00:00Z","v":1428416,"vw":189.49307},{"c":191.7,"h":192.1,"l":188.54,"n":27077,"o":189.58,"t":"2025-12-23T05:00:00Z","v":1254658,"vw":190.94742},{"c":190.33,"h":192.21,"l":189.77,"n":14336,"o":191.71,"t":"2025-12-24T05:00:00Z","v":520669,"vw":190.623642},{"c":189.31,"h":190.5599,"l":188.13,"n":19855,"o":190.42,"t":"2025-12-26T05:00:00Z","v":728711,"vw":189.17066},{"c":192.6,"h":192.695,"l":189.31,"n":34146,"o":189.94,"t":"2025-12-29T05:00:00Z","v":1944504,"vw":192.039117},{"c":193.44,"h":194.57,"l":192.545,"n":23199,"o":193,"t":"2025-12-30T05:00:00Z","v":1079272,"vw":193.433454},{"c":194.39,"h":194.74,"l":192.865,"n":25302,"o":193.44,"t":"2025-12-31T05:00:00Z","v":1256781,"vw":194.009121},{"c":197.8,"h":199.79,"l":193.83,"n":31424,"o":194.46,"t":"2026-01-02T05:00:00Z","v":1928937,"vw":197.92477},{"c":198.72,"h":200.81,"l":191.6411,"n":38750,"o":199.72,"t":"2026-01-05T05:00:00Z","v":2146678,"vw":197.744383},{"c":194.59,"h":198.91,"l":192.7,"n":37163,"o":198.4,"t":"2026-01-06T05:00:00Z","v":1945759,"vw":194.747925},{"c":196.07,"h":199.23,"l":195,"n":33261,"o":195.2,"t":"2026-01-07T05:00:00Z","v":1901423,"vw":197.166601},{"c":196.5,"h":199.04,"l":195.43,"n":31381,"o":196.31,"t":"2026-01-08T05:00:00Z","v":2153310,"vw":197.572237},{"c":194.18,"h":199.32,"l":194,"n":34177,"o":197.93,"t":"2026-01-09T05:00:00Z","v":1793021,"vw":196.270072},{"c":193.44,"h":195.99,"l":192.86,"n":30764,"o":194.18,"t":"2026-01-12T05:00:00Z","v":1479273,"vw":193.979388},{"c":193.69,"h":195.34,"l":192.01,"n":32363,"o":194.34,"t":"2026-01-13T05:00:00Z","v":1989500,"vw":193.706215},{"c":199.72,"h":203.74,"l":195.39,"n":54532,"o":195.94,"t":"2026-01-14T05:00:00Z","v":3324463,"vw":200.400443},{"c":202.74,"h":203.82,"l":196.48,"n":44202,"o":201.15,"t":"2026-01-15T05:00:00Z","v":2405187,"vw":201.775256},{"c":206.7,"h":208.5,"l":203.33,"n":39905,"o":203.45,"t":"2026-01-16T05:00:00Z","v":2110512,"vw":206.30538},{"c":203.04,"h":208.905,"l":202.21,"n":43895,"o":207.29,"t":"2026-01-20T05:00:00Z","v":2099462,"vw":204.043704},{"c":207.3,"h":207.55,"l":204.375,"n":33082,"o":205.49,"t":"2026-01-21T05:00:00Z","v":1756121,"vw":206.393461},{"c":206.79,"h":209.4999,"l":204.9,"n":38074,"o":208,"t":"2026-01-22T05:00:00Z","v":1716479,"vw":206.60174},{"c":207.35,"h":209.3499,"l":206.185,"n":29118,"o":208.25,"t":"2026-01-23T05:00:00Z","v":1302355,"vw":207.875365},{"c":206.51,"h":210.29,"l":205.34,"n":33157,"o":209.8,"t":"2026-01-26T05:00:00Z","v":1658501,"vw":206.629226},{"c":205.73,"h":207.76,"l":204.6875,"n":30221,"o":206.71,"t":"2026-01-27T05:00:00Z","v":1520522,"vw":205.773393},{"c":208.04,"h":210.93,"l":205.46,"n":30913,"o":206.61,"t":"2026-01-28T05:00:00Z","v":2020818,"vw":208.373793},{"c":212.99,"h":213.65,"l":210.7239,"n":38371,"o":211,"t":"2026-01-29T05:00:00Z","v":2113328,"vw":212.23432},{"c":211.52,"h":214.04,"l":209.32,"n":32826,"o":212.75,"t":"2026-01-30T05:00:00Z","v":1484769,"vw":211.493221},{"c":207.76,"h":210.435,"l":206.51,"n":30517,"o":209.36,"t":"2026-02-02T05:00:00Z","v":1271216,"vw":208.194622},{"c":210.96,"h":210.98,"l":207.089,"n":31830,"o":208.59,"t":"2026-02-03T05:00:00Z","v":1716914,"vw":210.018575},{"c":213.86,"h":213.87,"l":206.19,"n":46093,"o":211.035,"t":"2026-02-04T05:00:00Z","v":2209355,"vw":211.311869},{"c":210.54,"h":212.885,"l":207.35,"n":43048,"o":212.8,"t":"2026-02-05T05:00:00Z","v":1773846,"vw":209.879993},{"c":213.11,"h":213.61,"l":209.77,"n":33723,"o":209.97,"t":"2026-02-06T05:00:00Z","v":1423573,"vw":212.816325},{"c":215.65,"h":215.76,"l":212.92,"n":32504,"o":213.11,"t":"2026-02-09T05:00:00Z","v":1413677,"vw":214.706055},{"c":218.37,"h":218.68,"l":216.6,"n":27006,"o":216.6,"t":"2026-02-10T05:00:00Z","v":1284259,"vw":218.088821},{"c":219.41,"h":220.9,"l":217.84,"n":31553,"o":219.9,"t":"2026-02-11T05:00:00Z","v":1680986,"vw":219.418886},{"c":217.69,"h":222.92,"l":217.53,"n":40131,"o":219.87,"t":"2026-02-12T05:00:00Z","v":2153294,"vw":219.766958},{"c":220.79,"h":221.78,"l":217.53,"n":32027,"o":218.83,"t":"2026-02-13T05:00:00Z","v":1845663,"vw":220.791936},{"c":219.01,"h":223.54,"l":217.55,"n":27425,"o":222.49,"t":"2026-02-17T05:00:00Z","v":1283878,"vw":219.103388},{"c":223.72,"h":224.26,"l":220.57,"n":29575,"o":221,"t":"2026-02-18T05:00:00Z","v":1311761,"vw":223.190627},{"c":226.19,"h":228.035,"l":224.04,"n":35519,"o":224.85,"t":"2026-02-19T05:00:00Z","v":1679628,"vw":226.493648},{"c":226.47,"h":227.15,"l":224,"n":32020,"o":226.38,"t":"2026-02-20T05:00:00Z","v":1377278,"vw":225.680917},{"c":223.35,"h":229.51,"l":223.05,"n":40807,"o":226.75,"t":"2026-02-23T05:00:00Z","v":1874046,"vw":224.262837},{"c":220.96,"h":222.17,"l":216.73,"n":49042,"o":220.29,"t":"2026-02-24T05:00:00Z","v":2484065,"vw":219.367214},{"c":220.68,"h":221.95,"l":216.6,"n":43711,"o":220.82,"t":"2026-02-25T05:00:00Z","v":2398528,"vw":219.418685},{"c":232.51,"h":236.565,"l":216.43,"n":66821,"o":221.75,"t":"2026-02-26T05:00:00Z","v":3473847,"vw":232.003078},{"c":235.73,"h":236.6299,"l":230.99,"n":41835,"o":231.1,"t":"2026-02-27T05:00:00Z","v":3059576,"vw":235.309039},{"c":248.93,"h":252.5,"l":244.44,"n":93243,"o":247.87,"t":"2026-03-02T05:00:00Z","v":4988848,"vw":248.726279},{"c":246.07,"h":255.78,"l":244.16,"n":97366,"o":252,"t":"2026-03-03T05:00:00Z","v":5119143,"vw":249.80142},{"c":248.98,"h":249.67,"l":241.14,"n":59714,"o":245.3,"t":"2026-03-04T05:00:00Z","v":2897882,"vw":245.994542},{"c":249.54,"h":253.1126,"l":246.34,"n":63368,"o":250.5,"t":"2026-03-05T05:00:00Z","v":4285947,"vw":250.020837},{"c":255.15,"h":259.24,"l":250.5,"n":81813,"o":252.5,"t":"2026-03-06T05:00:00Z","v":4692760,"vw":255.258983},{"c":250.8,"h":258.47,"l":249.1322,"n":95907,"o":254.38,"t":"2026-03-09T04:00:00Z","v":5275177,"vw":254.264947},{"c":245.76,"h":250,"l":242.98,"n":69392,"o":250,"t":"2026-03-10T04:00:00Z","v":3506506,"vw":246.106946},{"c":250.32,"h":251.12,"l":245.065,"n":43923,"o":246.5,"t":"2026-03-11T04:00:00Z","v":2160006,"vw":249.404603},{"c":253.84,"h":258.35,"l":250.6655,"n":67101,"o":251.38,"t":"2026-03-12T04:00:00Z","v":3112382,"vw":255.656047},{"c":252.27,"h":259.19,"l":249.8,"n":55408,"o":254.9,"t":"2026-03-13T04:00:00Z","v":2340569,"vw":253.1084},{"c":251.29,"h":253.59,"l":248.15,"n":40182,"o":252.66,"t":"2026-03-16T04:00:00Z","v":1858432,"vw":251.694465},{"c":251.5,"h":255.085,"l":250.5,"n":28003,"o":252,"t":"2026-03-17T04:00:00Z","v":1202559,"vw":252.654901},{"c":266.22,"h":267.25,"l":248.3,"n":87422,"o":252.61,"t":"2026-03-18T04:00:00Z","v":5088174,"vw":260.828415},{"c":281.87,"h":299.49,"l":271.11,"n":186024,"o":273.62,"t":"2026-03-19T04:00:00Z","v":12188192,"vw":285.866453},{"c":280.89,"h":289.79,"l":280.4,"n":104385,"o":283.12,"t":"2026-03-20T04:00:00Z","v":7313033,"vw":285.241694},{"c":287.2,"h":287.96,"l":271.4452,"n":98368,"o":273.95,"t":"2026-03-23T04:00:00Z","v":5710820,"vw":283.436399},{"c":294.58,"h":298.54,"l":288.0501,"n":84261,"o":290,"t":"2026-03-24T04:00:00Z","v":4692701,"vw":294.870768},{"c":284.39,"h":289.49,"l":282.2,"n":79363,"o":286.96,"t":"2026-03-25T04:00:00Z","v":3788991,"vw":285.409069},{"c":291.4,"h":292.375,"l":286.3,"n":63773,"o":287.56,"t":"2026-03-26T04:00:00Z","v":2848451,"vw":290.352515},{"c":296.91,"h":298.87,"l":292.81,"n":67152,"o":293.25,"t":"2026-03-27T04:00:00Z","v":3341611,"vw":296.893101},{"c":293.64,"h":300.89,"l":292.255,"n":66364,"o":300.89,"t":"2026-03-30T04:00:00Z","v":3405356,"vw":296.407658},{"c":283.76,"h":294.475,"l":278.66,"n":104053,"o":289.37,"t":"2026-03-31T04:00:00Z","v":5988595,"vw":284.679937},{"c":275.84,"h":283.76,"l":272.515,"n":80213,"o":279.96,"t":"2026-04-01T04:00:00Z","v":4059063,"vw":276.070962},{"c":281.16,"h":286.8,"l":277.32,"n":61852,"o":284.73,"t":"2026-04-02T04:00:00Z","v":3281083,"vw":282.014239},{"c":284.05,"h":284.81,"l":280.05,"n":45736,"o":281.16,"t":"2026-04-06T04:00:00Z","v":2363661,"vw":283.126571},{"c":284.27,"h":290.89,"l":282.455,"n":53371,"o":284.69,"t":"2026-04-07T04:00:00Z","v":2787136,"vw":286.233773},{"c":275.21,"h":276.41,"l":260.12,"n":94836,"o":261,"t":"2026-04-08T04:00:00Z","v":4586921,"vw":270.034546},{"c":265.77,"h":280.63,"l":262.2473,"n":69529,"o":277.53,"t":"2026-04-09T04:00:00Z","v":3389795,"vw":268.121221},{"c":265.54,"h":267.78,"l":262.5,"n":45830,"o":263.14,"t":"2026-04-10T04:00:00Z","v":2323409,"vw":265.279316},{"c":261.6,"h":271.95,"l":258.69,"n":51032,"o":268.76,"t":"2026-04-13T04:00:00Z","v":2333778,"vw":263.496076},{"c":259.68,"h":260.6,"l":255.79,"n":51477,"o":260.57,"t":"2026-04-14T04:00:00Z","v":2502531,"vw":258.719139},{"c":256.75,"h":261.15,"l":256.09,"n":41678,"o":258.19,"t":"2026-04-15T04:00:00Z","v":2201756,"vw":258.597906},{"c":262.74,"h":265.52,"l":256.7,"n":38920,"o":257.8,"t":"2026-04-16T04:00:00Z","v":1794482,"vw":262.661644},{"c":251.07,"h":255,"l":246.435,"n":75101,"o":253.44,"t":"2026-04-17T04:00:00Z","v":4370422,"vw":250.27889},{"c":252.35,"h":256.86,"l":249.73,"n":43296,"o":249.73,"t":"2026-04-20T04:00:00Z","v":2004094,"vw":253.297859},{"c":257.78,"h":258.41,"l":251.81,"n":43957,"o":254.09,"t":"2026-04-21T04:00:00Z","v":2257462,"vw":256.235668},{"c":257.48,"h":260.3266,"l":255.61,"n":33163,"o":259,"t":"2026-04-22T04:00:00Z","v":1673120,"vw":257.147242},{"c":257.19,"h":260.44,"l":255.04,"n":38592,"o":258.22,"t":"2026-04-23T04:00:00Z","v":2026663,"vw":257.485413},{"c":257.09,"h":257.19,"l":253.255,"n":27177,"o":256.35,"t":"2026-04-24T04:00:00Z","v":1290682,"vw":256.022021},{"c":259.4,"h":261.37,"l":256.73,"n":34479,"o":257.97,"t":"2026-04-27T04:00:00Z","v":1614855,"vw":259.339426},{"c":264.98,"h":266.4,"l":261.1104,"n":43896,"o":264,"t":"2026-04-28T04:00:00Z","v":2539327,"vw":264.57011},{"c":272.23,"h":273.62,"l":268.22,"n":56800,"o":268.225,"t":"2026-04-29T04:00:00Z","v":3305098,"vw":271.427725},{"c":274.95,"h":275.45,"l":267.0549,"n":40288,"o":269.17,"t":"2026-04-30T04:00:00Z","v":2271428,"vw":273.727266},{"c":270.06,"h":274.97,"l":264.26,"n":50673,"o":274.18,"t":"2026-05-01T04:00:00Z","v":2001060,"vw":269.45617},{"c":272.85,"h":274.84,"l":270.85,"n":64851,"o":270.91,"t":"2026-05-04T04:00:00Z","v":2451940,"vw":272.537802},{"c":269.52,"h":273.755,"l":267.97,"n":41573,"o":271.46,"t":"2026-05-05T04:00:00Z","v":1610367,"vw":270.245919},{"c":261.42,"h":266.61,"l":259.91,"n":59457,"o":260.76,"t":"2026-05-06T04:00:00Z","v":2428720,"vw":261.863333},{"c":246.78,"h":250.11,"l":236,"n":110782,"o":240.16,"t":"2026-05-07T04:00:00Z","v":5016133,"vw":246.657682},{"c":240.11,"h":246.83,"l":238.15,"n":69432,"o":244.01,"t":"2026-05-08T04:00:00Z","v":2662798,"vw":241.279574},{"c":240.7,"h":243.89,"l":240.44,"n":63139,"o":240.93,"t":"2026-05-11T04:00:00Z","v":2119192,"vw":241.779866},{"c":244.31,"h":246.63,"l":241.5,"n":55724,"o":241.81,"t":"2026-05-12T04:00:00Z","v":2130908,"vw":244.531773},{"c":239.38,"h":245,"l":238.61,"n":60141,"o":244.25,"t":"2026-05-13T04:00:00Z","v":2121801,"vw":240.171729},{"c":241.08,"h":242.21,"l":238.5,"n":44905,"o":239.06,"t":"2026-05-14T04:00:00Z","v":2056724,"vw":240.67475},{"c":241.84,"h":248.16,"l":241.07,"n":65146,"o":244,"t":"2026-05-15T04:00:00Z","v":2683245,"vw":243.092816},{"c":247.74,"h":248.73,"l":240.9,"n":59116,"o":240.9,"t":"2026-05-18T04:00:00Z","v":2461978,"vw":246.840676},{"c":246.77,"h":248.435,"l":245.1,"n":52353,"o":247.84,"t":"2026-05-19T04:00:00Z","v":2224827,"vw":246.667518},{"c":243.66,"h":251.73,"l":242.5,"n":47959,"o":246.76,"t":"2026-05-20T04:00:00Z","v":2009601,"vw":245.475978},{"c":240.45,"h":246.76,"l":238.1501,"n":48221,"o":246,"t":"2026-05-21T04:00:00Z","v":2048361,"vw":240.950731},{"c":240.85,"h":241.16,"l":234.6737,"n":48080,"o":239.45,"t":"2026-05-22T04:00:00Z","v":1979752,"vw":238.919298},{"c":234.05,"h":238,"l":233.63,"n":55132,"o":235.99,"t":"2026-05-26T04:00:00Z","v":2128788,"vw":235.578135},{"c":230.97,"h":233.83,"l":228.893,"n":53780,"o":230.74,"t":"2026-05-27T04:00:00Z","v":2117307,"vw":231.335828},{"c":229.57,"h":234.2699,"l":229.11,"n":43375,"o":231.96,"t":"2026-05-28T04:00:00Z","v":1356631,"vw":230.609009},{"c":224.86,"h":228.77,"l":223.83,"n":51674,"o":228.43,"t":"2026-05-29T04:00:00Z","v":3504489,"vw":225.492432},{"c":227.88,"h":232.83,"l":227,"n":61746,"o":227.07,"t":"2026-06-01T04:00:00Z","v":2168379,"vw":229.4612},{"c":236.01,"h":239.71,"l":228.32,"n":81724,"o":228.32,"t":"2026-06-02T04:00:00Z","v":3094737,"vw":236.185051},{"c":235.37,"h":241.53,"l":234.91,"n":56355,"o":237.73,"t":"2026-06-03T04:00:00Z","v":2285403,"vw":238.031407},{"c":241.07,"h":241.42,"l":234.5516,"n":38912,"o":234.9,"t":"2026-06-04T04:00:00Z","v":1436054,"vw":239.80825},{"c":238.82,"h":241.1,"l":236.29,"n":45888,"o":241.1,"t":"2026-06-05T04:00:00Z","v":1554983,"vw":239.240393},{"c":236.61,"h":240.335,"l":235.4,"n":44809,"o":239.62,"t":"2026-06-08T04:00:00Z","v":1719549,"vw":237.232984},{"c":239.4,"h":239.635,"l":233.32,"n":47277,"o":235.24,"t":"2026-06-09T04:00:00Z","v":1962962,"vw":237.284655},{"c":241.81,"h":245.96,"l":238.2,"n":42257,"o":238.54,"t":"2026-06-10T04:00:00Z","v":1588244,"vw":242.81734},{"c":240.14,"h":245.9,"l":239.25,"n":45114,"o":242.71,"t":"2026-06-11T04:00:00Z","v":1735987,"vw":242.082548},{"c":241.28,"h":243.98,"l":234.21,"n":51312,"o":236.11,"t":"2026-06-12T04:00:00Z","v":2221176,"vw":239.617618},{"c":235.25,"h":236.4,"l":227.175,"n":63371,"o":230.03,"t":"2026-06-15T04:00:00Z","v":2354764,"vw":234.341962},{"c":230.86,"h":235.64,"l":229.59,"n":48470,"o":232.5,"t":"2026-06-16T04:00:00Z","v":1863835,"vw":231.301168},{"c":231.41,"h":231.85,"l":225.82,"n":63925,"o":229,"t":"2026-06-17T04:00:00Z","v":2953303,"vw":229.367098},{"c":227.03,"h":229.51,"l":223.7,"n":52371,"o":228.01,"t":"2026-06-18T04:00:00Z","v":2792096,"vw":227.340065},{"c":230.85,"h":232.15,"l":225.1001,"n":64991,"o":228.79,"t":"2026-06-22T04:00:00Z","v":2562355,"vw":229.522425},{"c":234.22,"h":235.905,"l":228.785,"n":44031,"o":231.39,"t":"2026-06-23T04:00:00Z","v":1885082,"vw":233.516066},{"c":230.86,"h":232.9364,"l":228.9,"n":57373,"o":231.57,"t":"2026-06-24T04:00:00Z","v":2250328,"vw":230.596967},{"c":235.1,"h":236.9,"l":226.32,"n":45892,"o":228.76,"t":"2026-06-25T04:00:00Z","v":1987224,"vw":233.401924},{"c":241.64,"h":242.08,"l":233.145,"n":73772,"o":233.61,"t":"2026-06-26T04:00:00Z","v":6496568,"vw":240.922735},{"c":243.97,"h":244.77,"l":241.23,"n":49207,"o":242.71,"t":"2026-06-29T04:00:00Z","v":2187184,"vw":243.17009},{"c":239.01,"h":244.93,"l":238.58,"n":61972,"o":243.97,"t":"2026-06-30T04:00:00Z","v":2661459,"vw":240.576768},{"c":243.92,"h":244.02,"l":236.18,"n":47344,"o":238.33,"t":"2026-07-01T04:00:00Z","v":1894992,"vw":241.020837},{"c":245.97,"h":250.055,"l":241.13,"n":46528,"o":247.8,"t":"2026-07-02T04:00:00Z","v":1737283,"vw":245.546553},{"c":246.09,"h":247.81,"l":243.44,"n":44299,"o":246,"t":"2026-07-06T04:00:00Z","v":1666909,"vw":246.024196},{"c":255,"h":257.47,"l":248.5,"n":50081,"o":249,"t":"2026-07-07T04:00:00Z","v":2040809,"vw":254.500244},{"c":260.94,"h":261.235,"l":254.19,"n":61498,"o":258.53,"t":"2026-07-08T04:00:00Z","v":2594883,"vw":258.916553},{"c":261.29,"h":264.425,"l":258.55,"n":52037,"o":259,"t":"2026-07-09T04:00:00Z","v":2169002,"vw":261.579342},{"c":258.64,"h":264.95,"l":254.22,"n":42508,"o":263.01,"t":"2026-07-10T04:00:00Z","v":1471717,"vw":258.096457},{"c":263.29,"h":265.56,"l":261,"n":45845,"o":261.99,"t":"2026-07-13T04:00:00Z","v":1828981,"vw":263.562858},{"c":265.03,"h":267.35,"l":260.74,"n":50368,"o":263.86,"t":"2026-07-14T04:00:00Z","v":1760430,"vw":263.680996},{"c":255.83,"h":263.76,"l":254.04,"n":65333,"o":262.46,"t":"2026-07-15T04:00:00Z","v":2534273,"vw":256.716689},{"c":259,"h":260.57,"l":256.49,"n":44253,"o":258.65,"t":"2026-07-16T04:00:00Z","v":1612285,"vw":259.039095},{"c":262.6,"h":263.76,"l":258.89,"n":42034,"o":262.69,"t":"2026-07-17T04:00:00Z","v":1447954,"vw":261.507772},{"c":264.95,"h":267.23,"l":260.57,"n":40706,"o":262.6,"t":"2026-07-20T04:00:00Z","v":1350376,"vw":265.188642},{"c":262.59,"h":267.09,"l":259.745,"n":39351,"o":264.11,"t":"2026-07-21T04:00:00Z","v":1359597,"vw":262.680885},{"c":267.4,"h":267.73,"l":261.115,"n":46594,"o":266,"t":"2026-07-22T04:00:00Z","v":1871037,"vw":265.518539},{"c":271.99,"h":273.63,"l":268.5677,"n":45084,"o":272.2,"t":"2026-07-23T04:00:00Z","v":1805864,"vw":271.685943},{"c":269.72,"h":276.8999,"l":267.69,"n":48727,"o":271.4,"t":"2026-07-24T04:00:00Z","v":2126501,"vw":271.455427},{"c":255.88,"h":264.89,"l":254.905,"n":49800,"o":264,"t":"2026-07-27T04:00:00Z","v":2004537,"vw":258.488705},{"c":252.18,"h":255.22,"l":249.61,"n":52318,"o":254.52,"t":"2026-07-28T04:00:00Z","v":2450617,"vw":252.086719},{"c":258.61,"h":261.22,"l":256.65,"n":41632,"o":257.87,"t":"2026-07-29T04:00:00Z","v":1450554,"vw":258.62835},{"c":258.06,"h":258.91,"l":254.4,"n":36036,"o":255.99,"t":"2026-07-30T04:00:00Z","v":1466169,"vw":256.81258},{"c":263.57,"h":265.11,"l":254.21,"n":36020,"o":257.19,"t":"2026-07-31T04:00:00Z","v":1271704,"vw":263.023548},{"c":258.08,"h":260.805,"l":256.68,"n":40370,"o":259.6,"t":"2026-08-03T04:00:00Z","v":1299964,"vw":258.561086},{"c":257.29,"h":259.6,"l":250.76,"n":41217,"o":254.57,"t":"2026-08-04T04:00:00Z","v":1873395,"vw":256.601916},{"c":254.76,"h":259.05,"l":253.97,"n":42028,"o":259.05,"t":"2026-08-05T04:00:00Z","v":1622593,"vw":255.804869},{"c":265.77,"h":268.37,"l":261.32,"n":52436,"o":267.57,"t":"2026-08-06T04:00:00Z","v":2144410,"vw":264.866679},{"c":256.14,"h":265.5575,"l":255.91,"n":49662,"o":264.39,"t":"2026-08-07T04:00:00Z","v":1786405,"vw":260.472097},{"c":265.68,"h":266.53,"l":257.53,"n":45696,"o":257.53,"t":"2026-08-10T04:00:00Z","v":1915449,"vw":264.02787},{"c":265.43,"h":269.24,"l":265.16,"n":42511,"o":265.88,"t":"2026-08-11T04:00:00Z","v":1464905,"vw":266.517628},{"c":268.11,"h":270.92,"l":262.0051,"n":40613,"o":263.19,"t":"2026-08-12T04:00:00Z","v":1395875,"vw":268.325904},{"c":266.48,"h":270.1799,"l":265,"n":30346,"o":266.05,"t":"2026-08-13T04:00:00Z","v":1145036,"vw":267.338718},{"c":271.64,"h":272.515,"l":267.7903,"n":32743,"o":268.79,"t":"2026-08-14T04:00:00Z","v":1182294,"vw":271.181117},{"c":266.93,"h":273.43,"l":264.74,"n":39569,"o":273.43,"t":"2026-08-17T04:00:00Z","v":1514399,"vw":267.477127},{"c":273.78,"h":274.76,"l":270.17,"n":34704,"o":270.63,"t":"2026-08-18T04:00:00Z","v":1029396,"vw":273.436582},{"c":274.3,"h":275.5,"l":271.5474,"n":42265,"o":274.13,"t":"2026-08-19T04:00:00Z","v":1427035,"vw":273.721085},{"c":279.17,"h":280.6,"l":275.944,"n":43047,"o":276.09,"t":"2026-08-20T04:00:00Z","v":1743340,"vw":278.343731},{"c":277.51,"h":281.7399,"l":276.45,"n":39842,"o":279.96,"t":"2026-08-21T04:00:00Z","v":1280465,"vw":278.467708},{"c":280.79,"h":281.13,"l":275.62,"n":35796,"o":278.21,"t":"2026-08-24T04:00:00Z","v":1137780,"vw":279.48967},{"c":278.8,"h":281.26,"l":276,"n":43691,"o":277.85,"t":"2026-08-25T04:00:00Z","v":1499636,"vw":279.234565},{"c":284.08,"h":284.52,"l":274,"n":42455,"o":275.19,"t":"2026-08-26T04:00:00Z","v":1457121,"vw":282.686868},{"c":280.8,"h":284.23,"l":275.93,"n":44509,"o":283.68,"t":"2026-08-27T04:00:00Z","v":2181044,"vw":280.580396},{"c":282.33,"h":282.98,"l":279.85,"n":37383,"o":281.46,"t":"2026-08-28T04:00:00Z","v":1301997,"vw":281.822756},{"c":291.69,"h":293.26,"l":284.56,"n":47765,"o":286.68,"t":"2026-08-31T04:00:00Z","v":2082195,"vw":290.446002},{"c":294.13,"h":299.18,"l":287.405,"n":55891,"o":296.72,"t":"2026-09-01T04:00:00Z","v":2145836,"vw":292.37898},{"c":295.86,"h":297.92,"l":287.76,"n":72171,"o":290.04,"t":"2026-09-02T04:00:00Z","v":2601181,"vw":294.557733},{"c":290.85,"h":296.22,"l":289.46,"n":64667,"o":296,"t":"2026-09-03T04:00:00Z","v":2453423,"vw":292.540086},{"c":292,"h":292.33,"l":286.82,"n":75727,"o":289.96,"t":"2026-09-04T04:00:00Z","v":3022054,"vw":290.288234},{"c":276.02,"h":281.84,"l":274.48,"n":111208,"o":280.68,"t":"2026-09-08T04:00:00Z","v":4932512,"vw":277.055677},{"c":275.93,"h":280.6,"l":274.72,"n":76474,"o":278.99,"t":"2026-09-09T04:00:00Z","v":3017553,"vw":276.612069},{"c":277.84,"h":281,"l":276.73,"n":45218,"o":281,"t":"2026-09-10T04:00:00Z","v":1488523,"vw":278.564527},{"c":278.34,"h":280.43,"l":274.57,"n":47911,"o":277.76,"t":"2026-09-11T04:00:00Z","v":1482034,"vw":277.881516},{"c":274.28,"h":283.5499,"l":273.19,"n":47026,"o":281.13,"t":"2026-09-14T04:00:00Z","v":1695883,"vw":276.060991},{"c":270.98,"h":275.49,"l":270.13,"n":47924,"o":273.32,"t":"2026-09-15T04:00:00Z","v":1900807,"vw":271.982211},{"c":267.75,"h":271.8,"l":265.27,"n":44895,"o":268,"t":"2026-09-16T04:00:00Z","v":1703150,"vw":268.524403},{"c":269.85,"h":270.3582,"l":264.3618,"n":41063,"o":266.38,"t":"2026-09-17T04:00:00Z","v":1622672,"vw":269.047792},{"c":268.34,"h":273.07,"l":267.705,"n":46037,"o":269.07,"t":"2026-09-18T04:00:00Z","v":3031730,"vw":269.279081},{"c":274.98,"h":278.49,"l":266.865,"n":83256,"o":267.92,"t":"2026-09-21T04:00:00Z","v":3124575,"vw":273.927896},{"c":272.96,"h":279.57,"l":268.76,"n":58366,"o":271.04,"t":"2026-09-22T04:00:00Z","v":2477291,"vw":273.854279},{"c":273.61,"h":281,"l":273.35,"n":49146,"o":274.69,"t":"2026-09-23T04:00:00Z","v":1786123,"vw":276.705182},{"c":276.28,"h":279.71,"l":273.09,"n":45087,"o":274.91,"t":"2026-09-24T04:00:00Z","v":1661349,"vw":276.922989},{"c":268.54,"h":274.74,"l":267.94,"n":48140,"o":273.4,"t":"2026-09-25T04:00:00Z","v":1887934,"vw":270.230997},{"c":269.65,"h":273.42,"l":269.5075,"n":47147,"o":271.23,"t":"2026-09-28T04:00:00Z","v":1745095,"vw":271.105782},{"c":267.29,"h":269.805,"l":265.101,"n":43035,"o":266.1,"t":"2026-09-29T04:00:00Z","v":1609320,"vw":267.853999},{"c":269.03,"h":269.6,"l":266.12,"n":41158,"o":267.98,"t":"2026-09-30T04:00:00Z","v":1828927,"vw":268.369434},{"c":272.4,"h":273.83,"l":267.33,"n":57772,"o":267.8,"t":"2026-10-01T04:00:00Z","v":2304970,"vw":270.80997},{"c":269.95,"h":270.25,"l":259.5,"n":66511,"o":261.93,"t":"2026-10-02T04:00:00Z","v":2825177,"vw":266.72382},{"c":274.93,"h":276.12,"l":267.86,"n":41126,"o":270,"t":"2026-10-05T04:00:00Z","v":1684299,"vw":273.909654},{"c":275.26,"h":276.88,"l":272.67,"n":43324,"o":274.34,"t":"2026-10-06T04:00:00Z","v":1448023,"vw":275.102476},{"c":272.2,"h":277.09,"l":270.95,"n":38667,"o":275.63,"t":"2026-10-07T04:00:00Z","v":1191937,"vw":272.760841},{"c":277.88,"h":279.25,"l":275.08,"n":35812,"o":275.55,"t":"2026-10-08T04:00:00Z","v":1217174,"vw":277.813548},{"c":278.18,"h":280.24,"l":276.89,"n":28546,"o":277.49,"t":"2026-10-09T04:00:00Z","v":902035,"vw":278.435968},{"c":282.49,"h":284.058,"l":279.01,"n":30657,"o":281.05,"t":"2026-10-12T04:00:00Z","v":850462,"vw":282.690372},{"c":286.92,"h":287.49,"l":282.98,"n":31910,"o":284.18,"t":"2026-10-13T04:00:00Z","v":1057443,"vw":285.921348},{"c":279.69,"h":289.46,"l":279.28,"n":43320,"o":289.46,"t":"2026-10-14T04:00:00Z","v":1604384,"vw":281.416636},{"c":279.15,"h":281.57,"l":273.95,"n":44987,"o":280,"t":"2026-10-15T04:00:00Z","v":1620933,"vw":278.22815},{"c":289.43,"h":289.49,"l":280.08,"n":45738,"o":281.65,"t":"2026-10-16T04:00:00Z","v":1630049,"vw":286.945408}],"volatilityBars":[{"c":274.23,"h":274.49,"l":274.23,"n":9,"o":274.49,"t":"2026-10-06T08:45:00Z","v":301,"vw":274.282},{"c":274.13,"h":274.13,"l":274.13,"n":3,"o":274.13,"t":"2026-10-06T10:30:00Z","v":97,"vw":274.13},{"c":273.99,"h":273.99,"l":273.99,"n":7,"o":273.99,"t":"2026-10-06T11:00:00Z","v":75,"vw":273.99},{"c":272.9,"h":273.32,"l":272.9,"n":3,"o":273.32,"t":"2026-10-06T11:45:00Z","v":200,"vw":273.104},{"c":273.92,"h":273.92,"l":273.87,"n":3,"o":273.87,"t":"2026-10-06T12:00:00Z","v":200,"vw":273.899586},{"c":274,"h":274,"l":274,"n":4,"o":274,"t":"2026-10-06T12:15:00Z","v":90,"vw":274},{"c":273.14,"h":273.92,"l":273.14,"n":4,"o":273.92,"t":"2026-10-06T12:30:00Z","v":170,"vw":273.494545},{"c":272.9,"h":272.91,"l":272.9,"n":10,"o":272.91,"t":"2026-10-06T12:45:00Z","v":254,"vw":272.905051},{"c":273.83,"h":273.83,"l":273.82,"n":3,"o":273.82,"t":"2026-10-06T13:15:00Z","v":170,"vw":273.824938},{"c":273.74,"h":275.56,"l":272.67,"n":1292,"o":274.34,"t":"2026-10-06T13:30:00Z","v":55478,"vw":274.364336},{"c":275.965,"h":276.21,"l":273.51,"n":1337,"o":273.65,"t":"2026-10-06T13:45:00Z","v":47940,"vw":275.15251},{"c":275.9,"h":276.6,"l":275.31,"n":1522,"o":275.85,"t":"2026-10-06T14:00:00Z","v":49152,"vw":275.790511},{"c":275.71,"h":276.19,"l":275.27,"n":1263,"o":275.74,"t":"2026-10-06T14:15:00Z","v":37874,"vw":275.714255},{"c":275.775,"h":275.96,"l":275.42,"n":1347,"o":275.6775,"t":"2026-10-06T14:30:00Z","v":54219,"vw":275.651966},{"c":276.245,"h":276.38,"l":275.42,"n":1712,"o":275.775,"t":"2026-10-06T14:45:00Z","v":55560,"vw":275.874007},{"c":276.37,"h":276.47,"l":275.2,"n":1361,"o":276.15,"t":"2026-10-06T15:00:00Z","v":42402,"vw":275.99942},{"c":276.5,"h":276.6,"l":275.995,"n":1535,"o":276.375,"t":"2026-10-06T15:15:00Z","v":53233,"vw":276.26096},{"c":276.24,"h":276.49,"l":276.01,"n":1386,"o":276.4,"t":"2026-10-06T15:30:00Z","v":42671,"vw":276.237844},{"c":276.12,"h":276.88,"l":276.03,"n":1609,"o":276.295,"t":"2026-10-06T15:45:00Z","v":45572,"vw":276.506535},{"c":276.12,"h":276.5874,"l":276.005,"n":901,"o":276.115,"t":"2026-10-06T16:00:00Z","v":17807,"vw":276.301111},{"c":276.015,"h":276.18,"l":275.65,"n":1046,"o":276.1475,"t":"2026-10-06T16:15:00Z","v":23617,"vw":275.874565},{"c":276.03,"h":276.4193,"l":275.76,"n":956,"o":275.95,"t":"2026-10-06T16:30:00Z","v":27966,"vw":276.068242},{"c":275.79,"h":276.01,"l":275.55,"n":860,"o":275.91,"t":"2026-10-06T16:45:00Z","v":20567,"vw":275.765902},{"c":275.88,"h":276.08,"l":275.635,"n":1159,"o":275.74,"t":"2026-10-06T17:00:00Z","v":22174,"vw":275.918403},{"c":275.785,"h":276.01,"l":275.54,"n":1639,"o":275.885,"t":"2026-10-06T17:15:00Z","v":26774,"vw":275.772732},{"c":275.73,"h":275.85,"l":275.36,"n":1217,"o":275.72,"t":"2026-10-06T17:30:00Z","v":29985,"vw":275.662701},{"c":275.01,"h":275.77,"l":275,"n":1154,"o":275.69,"t":"2026-10-06T17:45:00Z","v":26939,"vw":275.26041},{"c":275.11,"h":275.52,"l":274.94,"n":1312,"o":275.01,"t":"2026-10-06T18:00:00Z","v":30441,"vw":275.25407},{"c":273.96,"h":275.17,"l":273.93,"n":1442,"o":275.05,"t":"2026-10-06T18:15:00Z","v":39727,"vw":274.488202},{"c":273.12,"h":274.13,"l":273.02,"n":1967,"o":274.01,"t":"2026-10-06T18:30:00Z","v":56507,"vw":273.502023},{"c":273.28,"h":273.61,"l":272.99,"n":1884,"o":273.06,"t":"2026-10-06T18:45:00Z","v":53021,"vw":273.322863},{"c":273.251,"h":273.44,"l":273.08,"n":1929,"o":273.28,"t":"2026-10-06T19:00:00Z","v":52091,"vw":273.287899},{"c":273.34,"h":273.435,"l":273.14,"n":2040,"o":273.26,"t":"2026-10-06T19:15:00Z","v":54396,"vw":273.283235},{"c":273.77,"h":274.2423,"l":273.345,"n":2454,"o":273.36,"t":"2026-10-06T19:30:00Z","v":56857,"vw":273.888424},{"c":275.29,"h":275.58,"l":273.54,"n":6642,"o":273.75,"t":"2026-10-06T19:45:00Z","v":185065,"vw":274.922841},{"c":275.26,"h":275.26,"l":275.26,"n":92,"o":275.26,"t":"2026-10-06T20:00:00Z","v":196750,"vw":275.26},{"c":275.45,"h":276,"l":275.3,"n":6,"o":276,"t":"2026-10-06T20:15:00Z","v":300,"vw":275.59593},{"c":273.4,"h":273.4,"l":273.4,"n":2,"o":273.4,"t":"2026-10-06T20:45:00Z","v":106,"vw":273.4},{"c":275,"h":275,"l":275,"n":1,"o":275,"t":"2026-10-06T21:45:00Z","v":45,"vw":275},{"c":275,"h":275.36,"l":275,"n":63,"o":275.36,"t":"2026-10-07T10:15:00Z","v":1819,"vw":275.049783},{"c":276.47,"h":276.47,"l":270,"n":29,"o":270,"t":"2026-10-07T11:00:00Z","v":1188,"vw":275.260933},{"c":275.95,"h":275.95,"l":275.95,"n":20,"o":275.95,"t":"2026-10-07T11:15:00Z","v":3234,"vw":275.95},{"c":274.5988,"h":274.5988,"l":274.5988,"n":2,"o":274.5988,"t":"2026-10-07T11:30:00Z","v":51,"vw":274.5988},{"c":276.9333,"h":276.9333,"l":276.9333,"n":1,"o":276.9333,"t":"2026-10-07T12:15:00Z","v":100,"vw":276.9333},{"c":276.98,"h":276.98,"l":276.98,"n":3,"o":276.98,"t":"2026-10-07T13:00:00Z","v":200,"vw":276.98},{"c":275.54,"h":275.54,"l":274,"n":2,"o":274,"t":"2026-10-07T13:15:00Z","v":142,"vw":274.455493},{"c":275.6,"h":277.09,"l":274,"n":1637,"o":275.63,"t":"2026-10-07T13:30:00Z","v":77828,"vw":275.974135},{"c":273.705,"h":275.55,"l":273.06,"n":1772,"o":275.46,"t":"2026-10-07T13:45:00Z","v":54072,"vw":274.354006},{"c":272.185,"h":274.171,"l":271.68,"n":1854,"o":273.86,"t":"2026-10-07T14:00:00Z","v":69634,"vw":272.995361},{"c":272.68,"h":273.4,"l":272.195,"n":1632,"o":272.195,"t":"2026-10-07T14:15:00Z","v":47881,"vw":272.77546},{"c":271.34,"h":272.7,"l":271.34,"n":1266,"o":272.7,"t":"2026-10-07T14:30:00Z","v":30859,"vw":271.867979},{"c":271.95,"h":272.45,"l":271.17,"n":1254,"o":271.29,"t":"2026-10-07T14:45:00Z","v":38634,"vw":272.147845},{"c":272.205,"h":272.39,"l":271.73,"n":1069,"o":271.9,"t":"2026-10-07T15:00:00Z","v":22303,"vw":272.102592},{"c":271.33,"h":272.3,"l":271.13,"n":1079,"o":272.205,"t":"2026-10-07T15:15:00Z","v":21729,"vw":271.728784},{"c":271.035,"h":271.56,"l":270.95,"n":1130,"o":271.275,"t":"2026-10-07T15:30:00Z","v":28651,"vw":271.262791},{"c":271.97,"h":272.01,"l":271.03,"n":1050,"o":271.03,"t":"2026-10-07T15:45:00Z","v":22157,"vw":271.481435},{"c":272.085,"h":272.09,"l":271.595,"n":861,"o":271.895,"t":"2026-10-07T16:00:00Z","v":17442,"vw":271.861642},{"c":271.545,"h":272.18,"l":271.5,"n":1017,"o":272.085,"t":"2026-10-07T16:15:00Z","v":22447,"vw":271.776},{"c":272.175,"h":272.24,"l":271.55,"n":1047,"o":271.61,"t":"2026-10-07T16:30:00Z","v":28512,"vw":271.907854},{"c":272.7,"h":272.72,"l":272.08,"n":961,"o":272.175,"t":"2026-10-07T16:45:00Z","v":16108,"vw":272.312653},{"c":273.66,"h":273.66,"l":272.74,"n":1021,"o":272.9,"t":"2026-10-07T17:00:00Z","v":29053,"vw":273.063954},{"c":273.795,"h":273.95,"l":273.34,"n":958,"o":273.73,"t":"2026-10-07T17:15:00Z","v":20235,"vw":273.612122},{"c":272.98,"h":273.78,"l":272.68,"n":929,"o":273.78,"t":"2026-10-07T17:30:00Z","v":19381,"vw":273.172614},{"c":272.78,"h":273.03,"l":272.44,"n":909,"o":272.92,"t":"2026-10-07T17:45:00Z","v":19000,"vw":272.751138},{"c":272.6075,"h":272.795,"l":272.34,"n":1101,"o":272.795,"t":"2026-10-07T18:00:00Z","v":19177,"vw":272.499763},{"c":272.405,"h":272.9179,"l":272.405,"n":1293,"o":272.56,"t":"2026-10-07T18:15:00Z","v":21066,"vw":272.651133},{"c":272.43,"h":272.62,"l":272.165,"n":1228,"o":272.31,"t":"2026-10-07T18:30:00Z","v":22854,"vw":272.338779},{"c":272.515,"h":272.61,"l":272.19,"n":1286,"o":272.52,"t":"2026-10-07T18:45:00Z","v":21207,"vw":272.374641},{"c":273.01,"h":273.6188,"l":272.49,"n":1722,"o":272.49,"t":"2026-10-07T19:00:00Z","v":55606,"vw":273.100649},{"c":273.005,"h":273.35,"l":272.56,"n":1889,"o":273.01,"t":"2026-10-07T19:15:00Z","v":47491,"vw":272.984999},{"c":272.765,"h":273.08,"l":272.56,"n":2070,"o":272.93,"t":"2026-10-07T19:30:00Z","v":36017,"vw":272.831777},{"c":272.16,"h":272.83,"l":271.83,"n":6021,"o":272.695,"t":"2026-10-07T19:45:00Z","v":161221,"vw":272.151408},{"c":272.2,"h":272.2,"l":272.162,"n":114,"o":272.162,"t":"2026-10-07T20:00:00Z","v":207172,"vw":272.199992},{"c":272.2,"h":272.2,"l":272.2,"n":2,"o":272.2,"t":"2026-10-07T20:30:00Z","v":4794,"vw":272.2},{"c":272.35,"h":272.35,"l":272.35,"n":1,"o":272.35,"t":"2026-10-07T21:00:00Z","v":75,"vw":272.35},{"c":273.13,"h":273.5,"l":273.13,"n":7,"o":273.5,"t":"2026-10-08T08:00:00Z","v":114,"vw":273.315},{"c":273.49,"h":273.49,"l":273.49,"n":1,"o":273.49,"t":"2026-10-08T09:00:00Z","v":50,"vw":273.49},{"c":276,"h":276,"l":275,"n":7,"o":275,"t":"2026-10-08T10:30:00Z","v":308,"vw":275.259259},{"c":277.94,"h":277.94,"l":274.11,"n":35,"o":274.11,"t":"2026-10-08T11:00:00Z","v":1940,"vw":275.389583},{"c":277.35,"h":277.35,"l":277.35,"n":7,"o":277.35,"t":"2026-10-08T11:15:00Z","v":130,"vw":277.35},{"c":274.36,"h":276.01,"l":273.5,"n":35,"o":273.5,"t":"2026-10-08T11:45:00Z","v":1270,"vw":275.155215},{"c":274.44,"h":275.72,"l":274.44,"n":26,"o":275.72,"t":"2026-10-08T12:00:00Z","v":1328,"vw":274.99389},{"c":276.35,"h":276.35,"l":275.48,"n":12,"o":275.6,"t":"2026-10-08T12:15:00Z","v":419,"vw":275.692013},{"c":275.52,"h":275.52,"l":275.52,"n":1,"o":275.52,"t":"2026-10-08T12:30:00Z","v":100,"vw":275.52},{"c":275.68,"h":275.96,"l":275.4,"n":15,"o":275.4,"t":"2026-10-08T13:00:00Z","v":381,"vw":275.616821},{"c":275.6,"h":275.7355,"l":275.51,"n":7,"o":275.51,"t":"2026-10-08T13:15:00Z","v":276,"vw":275.662274},{"c":278.42,"h":278.6997,"l":275.08,"n":1614,"o":275.55,"t":"2026-10-08T13:30:00Z","v":81511,"vw":277.089614},{"c":278.6575,"h":279.25,"l":278.13,"n":1771,"o":278.605,"t":"2026-10-08T13:45:00Z","v":97737,"vw":278.710435},{"c":278.13,"h":279.21,"l":277.89,"n":1712,"o":278.655,"t":"2026-10-08T14:00:00Z","v":63332,"vw":278.477524},{"c":277.445,"h":278.77,"l":277.04,"n":1247,"o":278.135,"t":"2026-10-08T14:15:00Z","v":28253,"vw":278.061029},{"c":277.83,"h":277.8925,"l":276.872,"n":1189,"o":277.445,"t":"2026-10-08T14:30:00Z","v":31263,"vw":277.411144},{"c":277.98,"h":278.1401,"l":277.58,"n":917,"o":277.84,"t":"2026-10-08T14:45:00Z","v":26346,"vw":277.88492},{"c":277.34,"h":278.74,"l":277.23,"n":948,"o":278.07,"t":"2026-10-08T15:00:00Z","v":20777,"vw":278.047617},{"c":277.24,"h":277.58,"l":277.1501,"n":997,"o":277.2,"t":"2026-10-08T15:15:00Z","v":19099,"vw":277.390549},{"c":277.86,"h":277.91,"l":276.84,"n":1123,"o":277.35,"t":"2026-10-08T15:30:00Z","v":29622,"vw":277.468427},{"c":277.51,"h":278.07,"l":277.48,"n":854,"o":277.96,"t":"2026-10-08T15:45:00Z","v":19010,"vw":277.732938},{"c":277.615,"h":277.68,"l":277.25,"n":1115,"o":277.43,"t":"2026-10-08T16:00:00Z","v":35036,"vw":277.454325},{"c":276.77,"h":277.7,"l":276,"n":1369,"o":277.55,"t":"2026-10-08T16:15:00Z","v":32277,"vw":277.077814},{"c":276.24,"h":276.9075,"l":275.62,"n":1114,"o":276.9075,"t":"2026-10-08T16:30:00Z","v":24810,"vw":276.305604},{"c":276.25,"h":276.5799,"l":275.46,"n":1251,"o":276.32,"t":"2026-10-08T16:45:00Z","v":26412,"vw":276.075052},{"c":276.81,"h":277.025,"l":276.25,"n":1023,"o":276.47,"t":"2026-10-08T17:00:00Z","v":26319,"vw":276.472607},{"c":277.365,"h":277.69,"l":276.66,"n":863,"o":276.8,"t":"2026-10-08T17:15:00Z","v":17031,"vw":277.232126},{"c":277.49,"h":277.79,"l":277.25,"n":935,"o":277.435,"t":"2026-10-08T17:30:00Z","v":17714,"vw":277.613586},{"c":277.37,"h":277.57,"l":277.07,"n":678,"o":277.4225,"t":"2026-10-08T17:45:00Z","v":12711,"vw":277.372565},{"c":277.62,"h":278.08,"l":277.25,"n":958,"o":277.29,"t":"2026-10-08T18:00:00Z","v":22782,"vw":277.664548},{"c":277.8,"h":277.91,"l":277.5226,"n":756,"o":277.61,"t":"2026-10-08T18:15:00Z","v":16795,"vw":277.753428},{"c":278.625,"h":278.648,"l":277.63,"n":963,"o":277.75,"t":"2026-10-08T18:30:00Z","v":25518,"vw":278.00058},{"c":278.24,"h":278.71,"l":277.66,"n":1503,"o":278.7,"t":"2026-10-08T18:45:00Z","v":56346,"vw":278.149641},{"c":278.385,"h":278.4,"l":278.09,"n":1011,"o":278.24,"t":"2026-10-08T19:00:00Z","v":26422,"vw":278.214294},{"c":277.97,"h":278.86,"l":277.87,"n":1714,"o":278.385,"t":"2026-10-08T19:15:00Z","v":38533,"vw":278.325482},{"c":278.27,"h":278.38,"l":277.85,"n":1953,"o":277.901,"t":"2026-10-08T19:30:00Z","v":43326,"vw":278.082867},{"c":277.82,"h":278.41,"l":277.5,"n":5733,"o":278.24,"t":"2026-10-08T19:45:00Z","v":158596,"vw":277.950275},{"c":277,"h":277.88,"l":277,"n":78,"o":277.88,"t":"2026-10-08T20:00:00Z","v":182241,"vw":277.879083},{"c":277.88,"h":277.88,"l":277.88,"n":1,"o":277.88,"t":"2026-10-08T20:30:00Z","v":628,"vw":277.88},{"c":277.73,"h":277.73,"l":277.73,"n":1,"o":277.73,"t":"2026-10-08T21:45:00Z","v":40,"vw":277.73},{"c":278.1538,"h":278.1538,"l":278.1538,"n":1,"o":278.1538,"t":"2026-10-08T22:00:00Z","v":278,"vw":278.1538},{"c":276.4515,"h":276.4515,"l":276.4515,"n":1,"o":276.4515,"t":"2026-10-08T22:30:00Z","v":100,"vw":276.4515},{"c":278.2218,"h":278.2218,"l":278.2218,"n":1,"o":278.2218,"t":"2026-10-08T23:15:00Z","v":95,"vw":278.2218},{"c":277.87,"h":278.4892,"l":277.87,"n":7,"o":278.4892,"t":"2026-10-09T08:00:00Z","v":257,"vw":278.002876},{"c":276.88,"h":276.88,"l":276.88,"n":1,"o":276.88,"t":"2026-10-09T08:15:00Z","v":200,"vw":276.88},{"c":277.2,"h":277.2,"l":277.2,"n":30,"o":277.2,"t":"2026-10-09T09:00:00Z","v":700,"vw":277.2},{"c":277.5725,"h":277.76,"l":276.47,"n":9,"o":276.51,"t":"2026-10-09T11:00:00Z","v":550,"vw":277.214349},{"c":276.9,"h":276.9,"l":276.9,"n":3,"o":276.9,"t":"2026-10-09T11:45:00Z","v":215,"vw":276.9},{"c":276.4627,"h":276.4627,"l":276.4627,"n":2,"o":276.4627,"t":"2026-10-09T12:00:00Z","v":54,"vw":276.4627},{"c":277.99,"h":277.99,"l":277.8,"n":14,"o":277.8,"t":"2026-10-09T13:15:00Z","v":277,"vw":277.868716},{"c":279.49,"h":280.01,"l":277.165,"n":1500,"o":277.49,"t":"2026-10-09T13:30:00Z","v":73440,"vw":278.568432},{"c":279.75,"h":279.755,"l":278.76,"n":923,"o":279.525,"t":"2026-10-09T13:45:00Z","v":29277,"vw":279.047199},{"c":279.3,"h":279.78,"l":278.6,"n":949,"o":279.78,"t":"2026-10-09T14:00:00Z","v":33359,"vw":279.236307},{"c":279.65,"h":280.02,"l":279.17,"n":1159,"o":279.33,"t":"2026-10-09T14:15:00Z","v":42157,"vw":279.648004},{"c":279.915,"h":280.24,"l":279.5301,"n":1229,"o":279.875,"t":"2026-10-09T14:30:00Z","v":42055,"vw":279.858516},{"c":279.16,"h":279.92,"l":279.1,"n":926,"o":279.84,"t":"2026-10-09T14:45:00Z","v":26441,"vw":279.462215},{"c":278.58,"h":279.18,"l":278.37,"n":1164,"o":279.16,"t":"2026-10-09T15:00:00Z","v":35143,"vw":278.814663},{"c":278.8193,"h":279.075,"l":278.65,"n":823,"o":278.81,"t":"2026-10-09T15:15:00Z","v":17120,"vw":278.878086},{"c":278.34,"h":279.12,"l":277.875,"n":961,"o":278.83,"t":"2026-10-09T15:30:00Z","v":23029,"vw":278.447167},{"c":277.95,"h":278.43,"l":277.73,"n":700,"o":278.325,"t":"2026-10-09T15:45:00Z","v":16508,"vw":278.094527},{"c":277.85,"h":278.2175,"l":277.2717,"n":653,"o":277.96,"t":"2026-10-09T16:00:00Z","v":19911,"vw":277.72828},{"c":277.88,"h":278.015,"l":277.59,"n":717,"o":277.85,"t":"2026-10-09T16:15:00Z","v":20829,"vw":277.871743},{"c":277.755,"h":278.3,"l":277.755,"n":823,"o":277.91,"t":"2026-10-09T16:30:00Z","v":14833,"vw":278.05847},{"c":277.88,"h":277.99,"l":277.51,"n":693,"o":277.755,"t":"2026-10-09T16:45:00Z","v":13815,"vw":277.762605},{"c":278.115,"h":278.175,"l":277.69,"n":715,"o":277.975,"t":"2026-10-09T17:00:00Z","v":17610,"vw":277.886277},{"c":278.01,"h":278.21,"l":277.89,"n":596,"o":278.11,"t":"2026-10-09T17:15:00Z","v":14150,"vw":278.085084},{"c":278.11,"h":278.355,"l":277.88,"n":814,"o":278.09,"t":"2026-10-09T17:30:00Z","v":20880,"vw":278.070666},{"c":278.68,"h":278.68,"l":277.81,"n":862,"o":278.13,"t":"2026-10-09T17:45:00Z","v":13091,"vw":278.12322},{"c":278.515,"h":278.71,"l":278.21,"n":799,"o":278.71,"t":"2026-10-09T18:00:00Z","v":18070,"vw":278.42814},{"c":278.31,"h":278.66,"l":278.31,"n":806,"o":278.515,"t":"2026-10-09T18:15:00Z","v":17638,"vw":278.548664},{"c":277.84,"h":278.36,"l":277.435,"n":947,"o":278.3,"t":"2026-10-09T18:30:00Z","v":26972,"vw":277.747741},{"c":277.64,"h":278.1,"l":276.89,"n":1244,"o":277.8,"t":"2026-10-09T18:45:00Z","v":33044,"vw":277.607297},{"c":277.87,"h":278.02,"l":277.66,"n":739,"o":277.72,"t":"2026-10-09T19:00:00Z","v":14099,"vw":277.830507},{"c":278.255,"h":278.3799,"l":277.81,"n":1293,"o":277.87,"t":"2026-10-09T19:15:00Z","v":30032,"vw":278.077244},{"c":277.905,"h":278.24,"l":277.77,"n":1535,"o":278.195,"t":"2026-10-09T19:30:00Z","v":36115,"vw":278.041086},{"c":278.19,"h":278.27,"l":277.73,"n":4673,"o":277.88,"t":"2026-10-09T19:45:00Z","v":121149,"vw":278.021441},{"c":278.18,"h":278.18,"l":278.12,"n":79,"o":278.12,"t":"2026-10-09T20:00:00Z","v":126554,"vw":278.179946},{"c":278.18,"h":278.18,"l":278.18,"n":3,"o":278.18,"t":"2026-10-12T08:30:00Z","v":109,"vw":278.18},{"c":279.02,"h":279.02,"l":279.02,"n":3,"o":279.02,"t":"2026-10-12T11:00:00Z","v":306,"vw":279.02},{"c":280.01,"h":280.01,"l":280.01,"n":7,"o":280.01,"t":"2026-10-12T11:30:00Z","v":140,"vw":280.01},{"c":281.4964,"h":281.4964,"l":281.4964,"n":1,"o":281.4964,"t":"2026-10-12T12:00:00Z","v":300,"vw":281.4964},{"c":280.92,"h":280.92,"l":280.92,"n":3,"o":280.92,"t":"2026-10-12T12:15:00Z","v":86,"vw":280.92},{"c":281.5,"h":281.89,"l":281.14,"n":21,"o":281.14,"t":"2026-10-12T13:15:00Z","v":691,"vw":281.325091},{"c":281.59,"h":281.98,"l":279.01,"n":1444,"o":281.05,"t":"2026-10-12T13:30:00Z","v":56458,"vw":280.829719},{"c":283.17,"h":283.295,"l":281.2101,"n":1487,"o":281.6,"t":"2026-10-12T13:45:00Z","v":59892,"vw":282.511806},{"c":282.57,"h":283.43,"l":282.11,"n":1363,"o":283.16,"t":"2026-10-12T14:00:00Z","v":47149,"vw":282.822688},{"c":282.33,"h":282.84,"l":282.13,"n":949,"o":282.455,"t":"2026-10-12T14:15:00Z","v":29355,"vw":282.512767},{"c":281.82,"h":282.43,"l":281.675,"n":1312,"o":282.31,"t":"2026-10-12T14:30:00Z","v":40541,"vw":281.956612},{"c":282.005,"h":282.37,"l":281.76,"n":1025,"o":281.84,"t":"2026-10-12T14:45:00Z","v":24741,"vw":282.04951},{"c":283.23,"h":283.23,"l":281.995,"n":1072,"o":282.01,"t":"2026-10-12T15:00:00Z","v":23385,"vw":282.532936},{"c":282.99,"h":283.34,"l":282.67,"n":1007,"o":283.165,"t":"2026-10-12T15:15:00Z","v":19582,"vw":283.098775},{"c":283.22,"h":283.37,"l":282.975,"n":794,"o":283.03,"t":"2026-10-12T15:30:00Z","v":11839,"vw":283.186763},{"c":283.305,"h":283.43,"l":282.5512,"n":927,"o":283.19,"t":"2026-10-12T15:45:00Z","v":16328,"vw":283.09343},{"c":283.42,"h":283.62,"l":283.17,"n":886,"o":283.305,"t":"2026-10-12T16:00:00Z","v":17317,"vw":283.399474},{"c":283.51,"h":283.67,"l":283.3,"n":807,"o":283.465,"t":"2026-10-12T16:15:00Z","v":16017,"vw":283.509115},{"c":283.75,"h":283.845,"l":283.51,"n":754,"o":283.55,"t":"2026-10-12T16:30:00Z","v":16076,"vw":283.677577},{"c":283.8,"h":283.94,"l":283.66,"n":912,"o":283.71,"t":"2026-10-12T16:45:00Z","v":14564,"vw":283.763081},{"c":283.91,"h":284.058,"l":283.68,"n":922,"o":283.725,"t":"2026-10-12T17:00:00Z","v":17368,"vw":283.892415},{"c":283.83,"h":283.99,"l":283.77,"n":747,"o":283.91,"t":"2026-10-12T17:15:00Z","v":11943,"vw":283.886278},{"c":283.3175,"h":283.835,"l":283.29,"n":574,"o":283.835,"t":"2026-10-12T17:30:00Z","v":8316,"vw":283.606973},{"c":283.455,"h":283.475,"l":283.08,"n":757,"o":283.31,"t":"2026-10-12T17:45:00Z","v":15899,"vw":283.216164},{"c":283.48,"h":283.8,"l":283.411,"n":829,"o":283.411,"t":"2026-10-12T18:00:00Z","v":14305,"vw":283.575415},{"c":283.01,"h":283.535,"l":283.01,"n":717,"o":283.4,"t":"2026-10-12T18:15:00Z","v":10055,"vw":283.396305},{"c":283.43,"h":283.435,"l":283.02,"n":788,"o":283.065,"t":"2026-10-12T18:30:00Z","v":11430,"vw":283.277026},{"c":283.58,"h":283.58,"l":283.25,"n":913,"o":283.4,"t":"2026-10-12T18:45:00Z","v":14534,"vw":283.389676},{"c":283.52,"h":283.6,"l":283.31,"n":973,"o":283.6,"t":"2026-10-12T19:00:00Z","v":15687,"vw":283.46856},{"c":283.61,"h":283.9,"l":283.5,"n":1424,"o":283.5,"t":"2026-10-12T19:15:00Z","v":26512,"vw":283.696024},{"c":283.41,"h":283.85,"l":283.41,"n":1587,"o":283.61,"t":"2026-10-12T19:30:00Z","v":29919,"vw":283.633979},{"c":282.59,"h":283.45,"l":282.47,"n":5025,"o":283.4,"t":"2026-10-12T19:45:00Z","v":128079,"vw":282.796766},{"c":282.49,"h":282.65,"l":282.49,"n":77,"o":282.61,"t":"2026-10-12T20:00:00Z","v":133843,"vw":282.490165},{"c":282.49,"h":282.49,"l":282.49,"n":1,"o":282.49,"t":"2026-10-12T20:30:00Z","v":3470,"vw":282.49},{"c":282.99,"h":282.99,"l":282.99,"n":4,"o":282.99,"t":"2026-10-12T20:45:00Z","v":51,"vw":282.99},{"c":284.5,"h":284.5,"l":284.5,"n":2,"o":284.5,"t":"2026-10-12T21:15:00Z","v":54,"vw":284.5},{"c":284.49,"h":284.49,"l":284.49,"n":1,"o":284.49,"t":"2026-10-12T22:30:00Z","v":100,"vw":284.49},{"c":283.49,"h":283.49,"l":283.49,"n":3,"o":283.49,"t":"2026-10-12T22:45:00Z","v":51,"vw":283.49},{"c":283.89,"h":283.89,"l":283.89,"n":1,"o":283.89,"t":"2026-10-13T11:15:00Z","v":69,"vw":283.89},{"c":283.48,"h":283.48,"l":283.48,"n":19,"o":283.48,"t":"2026-10-13T12:00:00Z","v":388,"vw":283.48},{"c":283.5,"h":283.5,"l":283.5,"n":2,"o":283.5,"t":"2026-10-13T12:30:00Z","v":200,"vw":283.5},{"c":283.32,"h":285,"l":283.32,"n":3,"o":284,"t":"2026-10-13T12:45:00Z","v":192,"vw":284.34375},{"c":283.96,"h":284.6905,"l":283.96,"n":7,"o":284.6905,"t":"2026-10-13T13:15:00Z","v":201,"vw":284.3889},{"c":284.235,"h":284.96,"l":282.98,"n":1022,"o":284.18,"t":"2026-10-13T13:30:00Z","v":31406,"vw":283.851176},{"c":284.79,"h":284.79,"l":284.09,"n":1075,"o":284.235,"t":"2026-10-13T13:45:00Z","v":31727,"vw":284.403306},{"c":283.57,"h":285,"l":283.3,"n":1343,"o":284.79,"t":"2026-10-13T14:00:00Z","v":51451,"vw":284.062987},{"c":284.475,"h":284.485,"l":283.41,"n":1166,"o":283.57,"t":"2026-10-13T14:15:00Z","v":25215,"vw":284.032432},{"c":284.375,"h":284.675,"l":283.895,"n":1151,"o":284.475,"t":"2026-10-13T14:30:00Z","v":34419,"vw":284.389062},{"c":284.91,"h":285.1786,"l":284.2,"n":1391,"o":284.45,"t":"2026-10-13T14:45:00Z","v":54331,"vw":284.497165},{"c":285.59,"h":285.78,"l":284.9,"n":1242,"o":284.905,"t":"2026-10-13T15:00:00Z","v":41254,"vw":285.418571},{"c":286.01,"h":286.13,"l":285.44,"n":965,"o":285.6,"t":"2026-10-13T15:15:00Z","v":27105,"vw":285.817092},{"c":286.235,"h":286.53,"l":285.62,"n":1229,"o":285.975,"t":"2026-10-13T15:30:00Z","v":32544,"vw":286.07127},{"c":286.04,"h":286.285,"l":285.69,"n":1124,"o":286.21,"t":"2026-10-13T15:45:00Z","v":30094,"vw":286.000422},{"c":285.97,"h":286,"l":285.34,"n":776,"o":285.955,"t":"2026-10-13T16:00:00Z","v":19422,"vw":285.695506},{"c":285.35,"h":286.05,"l":285.15,"n":799,"o":285.96,"t":"2026-10-13T16:15:00Z","v":23067,"vw":285.569984},{"c":285.745,"h":285.8,"l":285.12,"n":742,"o":285.325,"t":"2026-10-13T16:30:00Z","v":16140,"vw":285.428905},{"c":286.015,"h":286.06,"l":285.49,"n":676,"o":285.745,"t":"2026-10-13T16:45:00Z","v":13895,"vw":285.770358},{"c":285.67,"h":286.01,"l":285.58,"n":680,"o":286.01,"t":"2026-10-13T17:00:00Z","v":14329,"vw":285.815115},{"c":285.765,"h":286.05,"l":285.5801,"n":738,"o":285.6175,"t":"2026-10-13T17:15:00Z","v":20002,"vw":285.81929},{"c":285.81,"h":285.905,"l":285.38,"n":927,"o":285.811,"t":"2026-10-13T17:30:00Z","v":23411,"vw":285.598121},{"c":286.1,"h":286.2,"l":285.76,"n":721,"o":285.82,"t":"2026-10-13T17:45:00Z","v":13571,"vw":286.018172},{"c":286.18,"h":286.36,"l":285.6,"n":1127,"o":286.15,"t":"2026-10-13T18:00:00Z","v":26617,"vw":285.988927},{"c":286.01,"h":286.29,"l":285.89,"n":728,"o":286.19,"t":"2026-10-13T18:15:00Z","v":15563,"vw":286.117715},{"c":285.645,"h":286.05,"l":285.45,"n":987,"o":286.015,"t":"2026-10-13T18:30:00Z","v":27203,"vw":285.855838},{"c":286.14,"h":286.14,"l":285.56,"n":979,"o":285.665,"t":"2026-10-13T18:45:00Z","v":17765,"vw":285.848183},{"c":286.41,"h":286.4599,"l":286.015,"n":1153,"o":286.015,"t":"2026-10-13T19:00:00Z","v":26481,"vw":286.251539},{"c":286.775,"h":286.92,"l":286.4,"n":1358,"o":286.41,"t":"2026-10-13T19:15:00Z","v":33863,"vw":286.69391},{"c":286.82,"h":287.07,"l":286.55,"n":2030,"o":286.775,"t":"2026-10-13T19:30:00Z","v":49576,"vw":286.79138},{"c":286.87,"h":287.49,"l":286.8,"n":5367,"o":286.82,"t":"2026-10-13T19:45:00Z","v":147565,"vw":287.167358},{"c":283.344,"h":286.92,"l":283.0077,"n":96,"o":286.84,"t":"2026-10-13T20:00:00Z","v":204213,"vw":286.91482},{"c":287.6249,"h":287.6249,"l":286.92,"n":4,"o":286.92,"t":"2026-10-13T20:30:00Z","v":1280,"vw":286.961465},{"c":286.21,"h":286.21,"l":286.21,"n":11,"o":286.21,"t":"2026-10-13T21:45:00Z","v":122,"vw":286.21},{"c":285.05,"h":285.05,"l":285.05,"n":3,"o":285.05,"t":"2026-10-13T23:00:00Z","v":150,"vw":285.05},{"c":287,"h":287,"l":287,"n":1,"o":287,"t":"2026-10-13T23:45:00Z","v":55,"vw":287},{"c":287,"h":287,"l":287,"n":23,"o":287,"t":"2026-10-14T09:15:00Z","v":78,"vw":287},{"c":288,"h":288,"l":287.99,"n":12,"o":287.99,"t":"2026-10-14T11:00:00Z","v":264,"vw":287.99697},{"c":290,"h":290,"l":289.57,"n":59,"o":289.57,"t":"2026-10-14T11:30:00Z","v":1453,"vw":289.766527},{"c":291.1801,"h":291.1801,"l":291.1801,"n":1,"o":291.1801,"t":"2026-10-14T12:30:00Z","v":100,"vw":291.1801},{"c":289.66,"h":289.66,"l":289.66,"n":1,"o":289.66,"t":"2026-10-14T12:45:00Z","v":100,"vw":289.66},{"c":288.88,"h":288.88,"l":288.88,"n":6,"o":288.88,"t":"2026-10-14T13:00:00Z","v":75,"vw":288.88},{"c":285.48,"h":289.46,"l":285.315,"n":1673,"o":289.46,"t":"2026-10-14T13:30:00Z","v":73443,"vw":287.374562},{"c":284.725,"h":285.68,"l":284.2501,"n":1298,"o":285.49,"t":"2026-10-14T13:45:00Z","v":42663,"vw":285.19664},{"c":284.52,"h":285.325,"l":283.98,"n":1143,"o":284.6,"t":"2026-10-14T14:00:00Z","v":27017,"vw":284.580132},{"c":283.82,"h":284.885,"l":283.82,"n":880,"o":284.51,"t":"2026-10-14T14:15:00Z","v":21514,"vw":284.250587},{"c":282.695,"h":284.07,"l":282.51,"n":1568,"o":283.885,"t":"2026-10-14T14:30:00Z","v":33308,"vw":283.338358},{"c":282.985,"h":283.41,"l":282.335,"n":1629,"o":282.89,"t":"2026-10-14T14:45:00Z","v":26387,"vw":282.821339},{"c":283.925,"h":284.38,"l":282.77,"n":1097,"o":282.82,"t":"2026-10-14T15:00:00Z","v":23086,"vw":283.768721},{"c":282.72,"h":283.925,"l":282.25,"n":1076,"o":283.8233,"t":"2026-10-14T15:15:00Z","v":25781,"vw":283.383337},{"c":281.615,"h":282.74,"l":281.41,"n":1109,"o":282.6,"t":"2026-10-14T15:30:00Z","v":24586,"vw":282.067259},{"c":282.515,"h":282.515,"l":281.53,"n":969,"o":281.8,"t":"2026-10-14T15:45:00Z","v":20106,"vw":282.08306},{"c":282.955,"h":283.05,"l":282.3201,"n":978,"o":282.41,"t":"2026-10-14T16:00:00Z","v":24963,"vw":282.640088},{"c":282.29,"h":282.885,"l":282.14,"n":992,"o":282.87,"t":"2026-10-14T16:15:00Z","v":27172,"vw":282.487125},{"c":282.18,"h":283.092,"l":282.07,"n":1215,"o":282.3,"t":"2026-10-14T16:30:00Z","v":42335,"vw":282.414217},{"c":281.29,"h":282.4,"l":281.06,"n":1057,"o":282.39,"t":"2026-10-14T16:45:00Z","v":24020,"vw":281.500274},{"c":281.54,"h":281.895,"l":281.165,"n":1151,"o":281.3133,"t":"2026-10-14T17:00:00Z","v":33226,"vw":281.392942},{"c":281.44,"h":281.54,"l":281.15,"n":1134,"o":281.535,"t":"2026-10-14T17:15:00Z","v":35435,"vw":281.387785},{"c":281.805,"h":282.2,"l":281.44,"n":1237,"o":281.44,"t":"2026-10-14T17:30:00Z","v":38862,"vw":281.723946},{"c":281.58,"h":281.94,"l":281.3825,"n":1418,"o":281.72,"t":"2026-10-14T17:45:00Z","v":38890,"vw":281.598004},{"c":282.035,"h":282.08,"l":281.27,"n":1014,"o":281.49,"t":"2026-10-14T18:00:00Z","v":35388,"vw":281.827231},{"c":281.7425,"h":282.23,"l":281.69,"n":1124,"o":282.045,"t":"2026-10-14T18:15:00Z","v":29822,"vw":281.990642},{"c":282.035,"h":282.0574,"l":281.25,"n":1523,"o":281.67,"t":"2026-10-14T18:30:00Z","v":64166,"vw":281.659943},{"c":282.03,"h":282.11,"l":281.44,"n":1504,"o":281.99,"t":"2026-10-14T18:45:00Z","v":42774,"vw":281.752752},{"c":281.69,"h":282.32,"l":281.36,"n":1918,"o":282.03,"t":"2026-10-14T19:00:00Z","v":69404,"vw":281.962055},{"c":280.67,"h":281.85,"l":280.57,"n":2341,"o":281.75,"t":"2026-10-14T19:15:00Z","v":77339,"vw":281.060637},{"c":280.905,"h":281.02,"l":280.06,"n":2756,"o":280.77,"t":"2026-10-14T19:30:00Z","v":69811,"vw":280.482605},{"c":279.83,"h":280.92,"l":279.28,"n":9000,"o":280.9,"t":"2026-10-14T19:45:00Z","v":324361,"vw":279.786689},{"c":279.7,"h":279.82,"l":279.69,"n":104,"o":279.81,"t":"2026-10-14T20:00:00Z","v":302009,"vw":279.690318},{"c":280,"h":280,"l":280,"n":1,"o":280,"t":"2026-10-14T20:30:00Z","v":50,"vw":280},{"c":279.69,"h":279.69,"l":279.69,"n":1,"o":279.69,"t":"2026-10-14T20:45:00Z","v":1455,"vw":279.69},{"c":279.99,"h":280,"l":279.99,"n":6,"o":280,"t":"2026-10-14T22:15:00Z","v":152,"vw":279.995},{"c":279.1615,"h":279.5,"l":279.1615,"n":3,"o":279.5,"t":"2026-10-14T23:00:00Z","v":261,"vw":279.226596},{"c":280,"h":280.06,"l":279.99,"n":6,"o":279.99,"t":"2026-10-14T23:15:00Z","v":700,"vw":280.010286},{"c":280.06,"h":280.06,"l":280.06,"n":1,"o":280.06,"t":"2026-10-14T23:45:00Z","v":50,"vw":280.06},{"c":280.53,"h":280.53,"l":280.53,"n":5,"o":280.53,"t":"2026-10-15T08:00:00Z","v":102,"vw":280.53},{"c":280.6,"h":280.6,"l":280.6,"n":4,"o":280.6,"t":"2026-10-15T09:15:00Z","v":52,"vw":280.6},{"c":282,"h":282,"l":282,"n":1,"o":282,"t":"2026-10-15T11:15:00Z","v":50,"vw":282},{"c":280,"h":280.77,"l":280,"n":19,"o":280.77,"t":"2026-10-15T11:45:00Z","v":320,"vw":280.141027},{"c":279.28,"h":280.5,"l":279.28,"n":2,"o":280.5,"t":"2026-10-15T12:45:00Z","v":200,"vw":279.89},{"c":279.9,"h":279.9,"l":279.9,"n":1,"o":279.9,"t":"2026-10-15T13:15:00Z","v":600,"vw":279.9},{"c":277.31,"h":281.57,"l":275.69,"n":2159,"o":280,"t":"2026-10-15T13:30:00Z","v":102211,"vw":277.761541},{"c":275.37,"h":277.305,"l":273.95,"n":3050,"o":277.305,"t":"2026-10-15T13:45:00Z","v":116444,"vw":275.853626},{"c":276.28,"h":277.005,"l":274.97,"n":2389,"o":275.445,"t":"2026-10-15T14:00:00Z","v":73770,"vw":275.882595},{"c":275.75,"h":276.755,"l":275.4,"n":1718,"o":276.34,"t":"2026-10-15T14:15:00Z","v":48840,"vw":276.164722},{"c":277.42,"h":277.42,"l":275.121,"n":1531,"o":275.525,"t":"2026-10-15T14:30:00Z","v":42690,"vw":276.128824},{"c":278.025,"h":278.13,"l":276.89,"n":1839,"o":277.26,"t":"2026-10-15T14:45:00Z","v":63833,"vw":277.593582},{"c":278.53,"h":278.69,"l":277.68,"n":1832,"o":278.025,"t":"2026-10-15T15:00:00Z","v":49739,"vw":278.202693},{"c":279.46,"h":280.48,"l":278.31,"n":1885,"o":278.465,"t":"2026-10-15T15:15:00Z","v":61573,"vw":279.609678},{"c":279.665,"h":280.19,"l":279.19,"n":1755,"o":279.565,"t":"2026-10-15T15:30:00Z","v":47743,"vw":279.634576},{"c":279.17,"h":279.84,"l":278.235,"n":1635,"o":279.605,"t":"2026-10-15T15:45:00Z","v":48151,"vw":278.781914},{"c":279.77,"h":280.34,"l":278.705,"n":1921,"o":279.01,"t":"2026-10-15T16:00:00Z","v":73248,"vw":279.691815},{"c":279.04,"h":279.885,"l":278.38,"n":1065,"o":279.785,"t":"2026-10-15T16:15:00Z","v":22363,"vw":278.929268},{"c":278.38,"h":279.315,"l":278.27,"n":1138,"o":279.02,"t":"2026-10-15T16:30:00Z","v":26848,"vw":278.74579},{"c":278.46,"h":278.95,"l":277.835,"n":911,"o":278.375,"t":"2026-10-15T16:45:00Z","v":17534,"vw":278.431354},{"c":278.81,"h":278.83,"l":278.33,"n":773,"o":278.55,"t":"2026-10-15T17:00:00Z","v":15927,"vw":278.520689},{"c":278.43,"h":278.91,"l":278.185,"n":907,"o":278.81,"t":"2026-10-15T17:15:00Z","v":19994,"vw":278.5686},{"c":278.42,"h":278.68,"l":278.16,"n":1255,"o":278.22,"t":"2026-10-15T17:30:00Z","v":31713,"vw":278.371375},{"c":278.43,"h":278.68,"l":278.11,"n":929,"o":278.52,"t":"2026-10-15T17:45:00Z","v":17870,"vw":278.478268},{"c":279.5799,"h":279.5799,"l":278.43,"n":1218,"o":278.43,"t":"2026-10-15T18:00:00Z","v":29427,"vw":279.154325},{"c":278.4625,"h":279.49,"l":278.25,"n":1051,"o":279.49,"t":"2026-10-15T18:15:00Z","v":26073,"vw":279.010306},{"c":278.7525,"h":278.84,"l":278.08,"n":949,"o":278.62,"t":"2026-10-15T18:30:00Z","v":16821,"vw":278.560745},{"c":278.395,"h":278.95,"l":278.1,"n":1091,"o":278.66,"t":"2026-10-15T18:45:00Z","v":24406,"vw":278.484634},{"c":278.54,"h":278.69,"l":278.33,"n":1170,"o":278.4,"t":"2026-10-15T19:00:00Z","v":22930,"vw":278.49919},{"c":277.59,"h":278.545,"l":277.43,"n":1521,"o":278.545,"t":"2026-10-15T19:15:00Z","v":34806,"vw":277.957952},{"c":277.93,"h":278.41,"l":277.4,"n":2281,"o":277.59,"t":"2026-10-15T19:30:00Z","v":58908,"vw":277.806944},{"c":279.14,"h":279.24,"l":277.93,"n":6671,"o":277.95,"t":"2026-10-15T19:45:00Z","v":186087,"vw":278.674165},{"c":279.05,"h":279.15,"l":279.05,"n":129,"o":279.15,"t":"2026-10-15T20:00:00Z","v":263052,"vw":279.149972},{"c":279.15,"h":279.15,"l":279.15,"n":1,"o":279.15,"t":"2026-10-15T20:30:00Z","v":270,"vw":279.15},{"c":277.6,"h":277.6,"l":277.6,"n":1,"o":277.6,"t":"2026-10-15T22:15:00Z","v":100,"vw":277.6},{"c":277.465,"h":277.465,"l":277.465,"n":1,"o":277.465,"t":"2026-10-15T22:45:00Z","v":50,"vw":277.465},{"c":277.46,"h":277.46,"l":277.46,"n":1,"o":277.46,"t":"2026-10-15T23:00:00Z","v":68,"vw":277.46},{"c":282.78,"h":282.78,"l":279.99,"n":16,"o":279.99,"t":"2026-10-16T11:45:00Z","v":1228,"vw":281.597201},{"c":280.13,"h":280.13,"l":280.13,"n":2,"o":280.13,"t":"2026-10-16T12:15:00Z","v":200,"vw":280.13},{"c":282,"h":282,"l":282,"n":1,"o":282,"t":"2026-10-16T13:15:00Z","v":80,"vw":282},{"c":280.87,"h":282.57,"l":280.08,"n":1552,"o":281.66,"t":"2026-10-16T13:30:00Z","v":65493,"vw":281.293675},{"c":280.685,"h":283.05,"l":280.685,"n":1716,"o":280.75,"t":"2026-10-16T13:45:00Z","v":74214,"vw":282.17282},{"c":282.515,"h":283.63,"l":280.81,"n":1602,"o":280.85,"t":"2026-10-16T14:00:00Z","v":42552,"vw":282.575436},{"c":282.72,"h":282.83,"l":282,"n":981,"o":282.5,"t":"2026-10-16T14:15:00Z","v":19248,"vw":282.294602},{"c":284.1,"h":284.39,"l":282.64,"n":1034,"o":282.72,"t":"2026-10-16T14:30:00Z","v":22103,"vw":283.444765},{"c":284.2,"h":284.96,"l":283.86,"n":1198,"o":283.925,"t":"2026-10-16T14:45:00Z","v":40043,"vw":284.295684},{"c":284.275,"h":284.78,"l":283.975,"n":1159,"o":284.29,"t":"2026-10-16T15:00:00Z","v":28541,"vw":284.354338},{"c":283.9,"h":284.8,"l":283.9,"n":1059,"o":284.285,"t":"2026-10-16T15:15:00Z","v":19539,"vw":284.303327},{"c":283.755,"h":284.08,"l":283.0432,"n":955,"o":283.92,"t":"2026-10-16T15:30:00Z","v":20776,"vw":283.534782},{"c":284.83,"h":285.13,"l":283.59,"n":1325,"o":283.675,"t":"2026-10-16T15:45:00Z","v":34054,"vw":284.251435},{"c":285.1656,"h":285.47,"l":284.79,"n":1174,"o":284.84,"t":"2026-10-16T16:00:00Z","v":31337,"vw":285.143536},{"c":285.5,"h":285.6226,"l":285.09,"n":1200,"o":285.16,"t":"2026-10-16T16:15:00Z","v":29935,"vw":285.382174},{"c":285.64,"h":286.135,"l":285.49,"n":1141,"o":285.5,"t":"2026-10-16T16:30:00Z","v":25512,"vw":285.751949},{"c":285.96,"h":286.24,"l":285.56,"n":906,"o":285.65,"t":"2026-10-16T16:45:00Z","v":18242,"vw":285.920705},{"c":285.685,"h":286.03,"l":285.45,"n":850,"o":286.03,"t":"2026-10-16T17:00:00Z","v":16903,"vw":285.717114},{"c":286.2,"h":286.36,"l":285.37,"n":1084,"o":285.68,"t":"2026-10-16T17:15:00Z","v":25633,"vw":285.837475},{"c":286.21,"h":286.53,"l":285.68,"n":1221,"o":286.1494,"t":"2026-10-16T17:30:00Z","v":29706,"vw":286.152984},{"c":286.38,"h":286.625,"l":285.84,"n":1030,"o":286.22,"t":"2026-10-16T17:45:00Z","v":20917,"vw":286.190247},{"c":286.09,"h":286.4971,"l":285.5842,"n":1141,"o":286.455,"t":"2026-10-16T18:00:00Z","v":22441,"vw":286.058857},{"c":285.9579,"h":286.22,"l":285.64,"n":1121,"o":286.12,"t":"2026-10-16T18:15:00Z","v":24103,"vw":285.940338},{"c":286.76,"h":286.77,"l":285.87,"n":1204,"o":285.9,"t":"2026-10-16T18:30:00Z","v":30809,"vw":286.428438},{"c":288.53,"h":288.54,"l":286.76,"n":2113,"o":286.77,"t":"2026-10-16T18:45:00Z","v":61427,"vw":287.655123},{"c":288.58,"h":288.86,"l":288.02,"n":3436,"o":288.495,"t":"2026-10-16T19:00:00Z","v":140919,"vw":288.550749},{"c":287.02,"h":288.88,"l":287.02,"n":2687,"o":288.58,"t":"2026-10-16T19:15:00Z","v":95498,"vw":288.101779},{"c":286.68,"h":287.34,"l":286.61,"n":3356,"o":287.1,"t":"2026-10-16T19:30:00Z","v":90568,"vw":286.996163},{"c":289.47,"h":289.49,"l":286.64,"n":9070,"o":286.68,"t":"2026-10-16T19:45:00Z","v":290874,"vw":288.64951},{"c":289.7995,"h":289.7995,"l":289.43,"n":102,"o":289.43,"t":"2026-10-16T20:00:00Z","v":302849,"vw":289.430134},{"c":288.5,"h":289.43,"l":288.5,"n":3,"o":289.43,"t":"2026-10-16T20:15:00Z","v":368,"vw":289.312414},{"c":289.4885,"h":289.4885,"l":289.4885,"n":1,"o":289.4885,"t":"2026-10-16T20:30:00Z","v":200,"vw":289.4885},{"c":289.16,"h":289.16,"l":289.13,"n":21,"o":289.13,"t":"2026-10-16T21:30:00Z","v":300,"vw":289.153064},{"c":289.4,"h":289.4,"l":289.4,"n":2,"o":289.4,"t":"2026-10-16T22:30:00Z","v":64,"vw":289.4}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7623955728927171,"strike":311.3617376889585,"iv":0.4027363634676891,"gamma":0.011377461609954048,"theta":-0.2094178614704138,"vega":0.06999085949637236,"rho":0.005114382315014273,"breakevenPct":7.852153856894004},{"delta":0.15,"premium":1.1403781832847495,"strike":306.20888309593215,"iv":0.3763921996081719,"gamma":0.01551795216173779,"theta":-0.25445696501024284,"vega":0.0929477468761802,"rho":0.007702938566356803,"breakevenPct":6.202232646584983},{"delta":0.2,"premium":1.3,"strike":300.0520833333333,"iv":0.29635416666666664,"gamma":0.0236125,"theta":-0.24353541666666664,"vega":0.11216041666666667,"rho":0.010290030245628487,"breakevenPct":4.129952775858109},{"delta":0.25,"premium":1.7175084175084177,"strike":297.9124579124579,"iv":0.29257744107744105,"gamma":0.02704006734006734,"theta":-0.273010101010101,"vega":0.127079797979798,"rho":0.012912273501897465,"breakevenPct":3.534888158246843},{"delta":0.3,"premium":2.1919220055710307,"strike":296.100278551532,"iv":0.2918880222841226,"gamma":0.029547632311977715,"theta":-0.29804818941504174,"vega":0.13862228412256267,"rho":0.015537084996592673,"breakevenPct":3.0726332263659613},{"delta":0.35,"premium":2.7246642246642243,"strike":294.4383394383394,"iv":0.2934175824175824,"gamma":0.03133699633699634,"theta":-0.32044652014652014,"vega":0.1478039072039072,"rho":0.018162409008082817,"breakevenPct":2.68244770663569},{"delta":0.4,"premium":3.3351648351648358,"strike":292.9120879120879,"iv":0.2978131868131868,"gamma":0.03225274725274725,"theta":-0.34040989010989015,"vega":0.15433626373626375,"rho":0.020787613197082163,"breakevenPct":2.3660168442476746},{"delta":0.45,"premium":3.9896341463414635,"strike":291.3871951219512,"iv":0.2991780487804878,"gamma":0.03281158536585366,"theta":-0.3506518292682927,"vega":0.15779146341463413,"rho":0.02341064015987723,"breakevenPct":2.0652485377652785},{"delta":0.5,"premium":4.667365269461078,"strike":289.86526946107784,"iv":0.29922754491017967,"gamma":0.03318922155688623,"theta":-0.356274251497006,"vega":0.15972754491017963,"rho":0.02603199257496294,"breakevenPct":1.7735434452449788},{"delta":0.55,"premium":5.415868263473055,"strike":288.3682634730539,"iv":0.297311377245509,"gamma":0.033069461077844316,"theta":-0.3515437125748503,"vega":0.15781137724550898,"rho":0.028644555681602207,"breakevenPct":1.5149038481433972},{"delta":0.6,"premium":6.198341232227488,"strike":286.87796208530807,"iv":0.29433388625592416,"gamma":0.03262677725118483,"theta":-0.3419575829383886,"vega":0.15411232227488153,"rho":0.031254575680055637,"breakevenPct":1.270319045451135},{"delta":0.65,"premium":7.027725118483413,"strike":285.3969194312796,"iv":0.28989075829383887,"gamma":0.031738151658767776,"theta":-0.3256661137440758,"vega":0.14795118483412323,"rho":0.033861083767204835,"breakevenPct":1.045143244562218},{"delta":0.7,"premium":8.005819774718397,"strike":283.85481852315394,"iv":0.28622640801001253,"gamma":0.03007997496871089,"theta":-0.30393904881101375,"vega":0.13842115143929914,"rho":0.036445553371783214,"breakevenPct":0.8502551132938331},{"delta":0.75,"premium":9.071914008321775,"strike":282.26768377253813,"iv":0.28275173370319,"gamma":0.02799112343966713,"theta":-0.2789674063800277,"vega":0.12702773925104022,"rho":0.03901631148782307,"breakevenPct":0.6702134695438557},{"delta":0.8,"premium":10.35485436893204,"strike":280.5339805825243,"iv":0.27866019417475724,"gamma":0.024939805825242717,"theta":-0.24588834951456306,"vega":0.1115631067961165,"rho":0.041550602250266765,"breakevenPct":0.514455753785877},{"delta":0.85,"premium":11.456923950056753,"strike":279.01816118047674,"iv":0.26279023836549376,"gamma":0.021565039727582294,"theta":-0.19972542565266743,"vega":0.09175822928490353,"rho":0.04411065112250793,"breakevenPct":0.37148760557481414},{"delta":0.9,"premium":12.478490351872873,"strike":277.59931895573214,"iv":0.24167786606129396,"gamma":0.01804631101021566,"theta":-0.14773904653802494,"vega":0.0700215664018161,"rho":0.04668216458697111,"breakevenPct":0.23421192384416986}],"put":[{"delta":0.1,"premium":1.0756577988497023,"strike":263.3851709509199,"iv":0.5555812656156548,"gamma":0.008096106520625864,"theta":-0.27674441419625395,"vega":0.06981126701504797,"rho":-0.00575972607415361,"breakevenPct":9.360914598455349},{"delta":0.15,"premium":1.05,"strike":276.4171974522293,"iv":0.33152420382165604,"gamma":0.017627388535031846,"theta":-0.21590382165605096,"vega":0.09338471337579618,"rho":-0.008487700085038548,"breakevenPct":4.848929698607702},{"delta":0.2,"premium":1.4640000000000002,"strike":279.3,"iv":0.3183,"gamma":0.021836,"theta":-0.24775600000000003,"vega":0.11168,"rho":-0.011348746944220608,"breakevenPct":3.9958534899792606},{"delta":0.25,"premium":1.9819892473118281,"strike":281.27496159754224,"iv":0.32213394777265747,"gamma":0.02448095238095238,"theta":-0.28366635944700463,"vega":0.12672672811059907,"rho":-0.014219902631493793,"breakevenPct":3.492407619132535},{"delta":0.3,"premium":2.569594594594595,"strike":283.1114864864865,"iv":0.32658837837837834,"gamma":0.02641581081081081,"theta":-0.3143974324324324,"vega":0.13879986486486487,"rho":-0.017101061351251067,"breakevenPct":3.0608528362501985},{"delta":0.35,"premium":3.2452702702702703,"strike":284.8006756756757,"iv":0.3342910810810811,"gamma":0.02756445945945946,"theta":-0.34284337837837836,"vega":0.14819175675675675,"rho":-0.019992456605282226,"breakevenPct":2.7106408412558953},{"delta":0.4,"premium":3.9770976616231097,"strike":286.5165061898212,"iv":0.33720178817056395,"gamma":0.028427922971114166,"theta":-0.35857469050894086,"vega":0.1541528198074278,"rho":-0.022891976482708135,"breakevenPct":2.370625940498232},{"delta":0.45,"premium":4.658523489932887,"strike":288.21812080536915,"iv":0.3329561073825503,"gamma":0.029560671140939597,"theta":-0.3613720805369127,"vega":0.1580468456375839,"rho":-0.025786208511657343,"breakevenPct":2.018107354721397},{"delta":0.5,"premium":5.26255033557047,"strike":289.8959731543624,"iv":0.32000308724832216,"gamma":0.031104295302013422,"theta":-0.3491573154362416,"vega":0.1597918120805369,"rho":-0.02867192092638934,"breakevenPct":1.6470550038728546},{"delta":0.55,"premium":6.194802631578949,"strike":291.54276315789474,"iv":0.32123644736842105,"gamma":0.030644605263157893,"theta":-0.3447590789473684,"vega":0.15792526315789474,"rho":-0.031592923895448995,"breakevenPct":1.400151856836279},{"delta":0.6,"premium":7.2950819672131155,"strike":293.27868852459017,"iv":0.3260508196721312,"gamma":0.029521311475409834,"theta":-0.3400393442622951,"vega":0.1543016393442623,"rho":-0.03453936301491083,"breakevenPct":1.1805091370500789},{"delta":0.65,"premium":8.596417910447762,"strike":295.14179104477614,"iv":0.33374686567164175,"gamma":0.027680895522388057,"theta":-0.33262059701492536,"vega":0.1482910447761194,"rho":-0.03751693237575522,"breakevenPct":0.9863949086633098},{"delta":0.7,"premium":9.86507462686567,"strike":297.0074626865672,"iv":0.33173194029850744,"gamma":0.026113731343283583,"theta":-0.30657582089552243,"vega":0.13896268656716418,"rho":-0.0404818841871401,"breakevenPct":0.7801008777810905},{"delta":0.75,"premium":11.98600451467269,"strike":299.57674943566593,"iv":0.3484785553047404,"gamma":0.022792550790067718,"theta":-0.2919744920993228,"vega":0.1271961625282167,"rho":-0.04358832419399453,"breakevenPct":0.6251745262635681},{"delta":0.8,"premium":14.42558139534884,"strike":302.47093023255815,"iv":0.36168604651162795,"gamma":0.019333720930232556,"theta":-0.2636151162790697,"vega":0.11215465116279068,"rho":-0.04675213537604445,"breakevenPct":0.46808955175904066},{"delta":0.85,"premium":19.076063829787238,"strike":307.47340425531917,"iv":0.405763829787234,"gamma":0.014323404255319146,"theta":-0.24245212765957444,"vega":0.09341808510638296,"rho":-0.050302227315337754,"breakevenPct":0.34646149774294566},{"delta":0.9,"premium":28.7875,"strike":317.5,"iv":0.50295,"gamma":0.00895,"theta":-0.2214,"vega":0.0703,"rho":-0.05479135636807833,"breakevenPct":0.23756046993780233}]},"raw":{"call":[{"delta":0.1,"premium":0.7623955728927171,"strike":311.3617376889585,"iv":0.4027363634676891,"gamma":0.011377461609954048,"theta":-0.2094178614704138,"vega":0.06999085949637236,"rho":0.005114382315014273,"breakevenPct":7.852153856894004},{"delta":0.15,"premium":1.1403781832847495,"strike":306.20888309593215,"iv":0.3763921996081719,"gamma":0.01551795216173779,"theta":-0.25445696501024284,"vega":0.0929477468761802,"rho":0.007702938566356803,"breakevenPct":6.202232646584983},{"delta":0.2,"premium":1.3,"strike":300.0520833333333,"iv":0.29635416666666664,"gamma":0.0236125,"theta":-0.24353541666666664,"vega":0.11216041666666667,"rho":0.010290030245628487,"breakevenPct":4.129952775858109},{"delta":0.25,"premium":1.7175084175084177,"strike":297.9124579124579,"iv":0.29257744107744105,"gamma":0.02704006734006734,"theta":-0.273010101010101,"vega":0.127079797979798,"rho":0.012912273501897465,"breakevenPct":3.534888158246843},{"delta":0.3,"premium":2.1919220055710307,"strike":296.100278551532,"iv":0.2918880222841226,"gamma":0.029547632311977715,"theta":-0.29804818941504174,"vega":0.13862228412256267,"rho":0.015537084996592673,"breakevenPct":3.0726332263659613},{"delta":0.35,"premium":2.7246642246642243,"strike":294.4383394383394,"iv":0.2934175824175824,"gamma":0.03133699633699634,"theta":-0.32044652014652014,"vega":0.1478039072039072,"rho":0.018162409008082817,"breakevenPct":2.68244770663569},{"delta":0.4,"premium":3.3351648351648358,"strike":292.9120879120879,"iv":0.2978131868131868,"gamma":0.03225274725274725,"theta":-0.34040989010989015,"vega":0.15433626373626375,"rho":0.020787613197082163,"breakevenPct":2.3660168442476746},{"delta":0.45,"premium":3.9896341463414635,"strike":291.3871951219512,"iv":0.2991780487804878,"gamma":0.03281158536585366,"theta":-0.3506518292682927,"vega":0.15779146341463413,"rho":0.02341064015987723,"breakevenPct":2.0652485377652785},{"delta":0.5,"premium":4.667365269461078,"strike":289.86526946107784,"iv":0.29922754491017967,"gamma":0.03318922155688623,"theta":-0.356274251497006,"vega":0.15972754491017963,"rho":0.02603199257496294,"breakevenPct":1.7735434452449788},{"delta":0.55,"premium":5.415868263473055,"strike":288.3682634730539,"iv":0.297311377245509,"gamma":0.033069461077844316,"theta":-0.3515437125748503,"vega":0.15781137724550898,"rho":0.028644555681602207,"breakevenPct":1.5149038481433972},{"delta":0.6,"premium":6.198341232227488,"strike":286.87796208530807,"iv":0.29433388625592416,"gamma":0.03262677725118483,"theta":-0.3419575829383886,"vega":0.15411232227488153,"rho":0.031254575680055637,"breakevenPct":1.270319045451135},{"delta":0.65,"premium":7.027725118483413,"strike":285.3969194312796,"iv":0.28989075829383887,"gamma":0.031738151658767776,"theta":-0.3256661137440758,"vega":0.14795118483412323,"rho":0.033861083767204835,"breakevenPct":1.045143244562218},{"delta":0.7,"premium":8.005819774718397,"strike":283.85481852315394,"iv":0.28622640801001253,"gamma":0.03007997496871089,"theta":-0.30393904881101375,"vega":0.13842115143929914,"rho":0.036445553371783214,"breakevenPct":0.8502551132938331},{"delta":0.75,"premium":9.071914008321775,"strike":282.26768377253813,"iv":0.28275173370319,"gamma":0.02799112343966713,"theta":-0.2789674063800277,"vega":0.12702773925104022,"rho":0.03901631148782307,"breakevenPct":0.6702134695438557},{"delta":0.8,"premium":10.35485436893204,"strike":280.5339805825243,"iv":0.27866019417475724,"gamma":0.024939805825242717,"theta":-0.24588834951456306,"vega":0.1115631067961165,"rho":0.041550602250266765,"breakevenPct":0.514455753785877},{"delta":0.85,"premium":11.456923950056753,"strike":279.01816118047674,"iv":0.26279023836549376,"gamma":0.021565039727582294,"theta":-0.19972542565266743,"vega":0.09175822928490353,"rho":0.04411065112250793,"breakevenPct":0.37148760557481414},{"delta":0.9,"premium":12.478490351872873,"strike":277.59931895573214,"iv":0.24167786606129396,"gamma":0.01804631101021566,"theta":-0.14773904653802494,"vega":0.0700215664018161,"rho":0.04668216458697111,"breakevenPct":0.23421192384416986}],"put":[{"delta":0.1,"premium":1.0756577988497023,"strike":263.3851709509199,"iv":0.5555812656156548,"gamma":0.008096106520625864,"theta":-0.27674441419625395,"vega":0.06981126701504797,"rho":-0.00575972607415361,"breakevenPct":9.360914598455349},{"delta":0.15,"premium":1.05,"strike":276.4171974522293,"iv":0.33152420382165604,"gamma":0.017627388535031846,"theta":-0.21590382165605096,"vega":0.09338471337579618,"rho":-0.008487700085038548,"breakevenPct":4.848929698607702},{"delta":0.2,"premium":1.4640000000000002,"strike":279.3,"iv":0.3183,"gamma":0.021836,"theta":-0.24775600000000003,"vega":0.11168,"rho":-0.011348746944220608,"breakevenPct":3.9958534899792606},{"delta":0.25,"premium":1.9819892473118281,"strike":281.27496159754224,"iv":0.32213394777265747,"gamma":0.02448095238095238,"theta":-0.28366635944700463,"vega":0.12672672811059907,"rho":-0.014219902631493793,"breakevenPct":3.492407619132535},{"delta":0.3,"premium":2.569594594594595,"strike":283.1114864864865,"iv":0.32658837837837834,"gamma":0.02641581081081081,"theta":-0.3143974324324324,"vega":0.13879986486486487,"rho":-0.017101061351251067,"breakevenPct":3.0608528362501985},{"delta":0.35,"premium":3.2452702702702703,"strike":284.8006756756757,"iv":0.3342910810810811,"gamma":0.02756445945945946,"theta":-0.34284337837837836,"vega":0.14819175675675675,"rho":-0.019992456605282226,"breakevenPct":2.7106408412558953},{"delta":0.4,"premium":3.9770976616231097,"strike":286.5165061898212,"iv":0.33720178817056395,"gamma":0.028427922971114166,"theta":-0.35857469050894086,"vega":0.1541528198074278,"rho":-0.022891976482708135,"breakevenPct":2.370625940498232},{"delta":0.45,"premium":4.658523489932887,"strike":288.21812080536915,"iv":0.3329561073825503,"gamma":0.029560671140939597,"theta":-0.3613720805369127,"vega":0.1580468456375839,"rho":-0.025786208511657343,"breakevenPct":2.018107354721397},{"delta":0.5,"premium":5.26255033557047,"strike":289.8959731543624,"iv":0.32000308724832216,"gamma":0.031104295302013422,"theta":-0.3491573154362416,"vega":0.1597918120805369,"rho":-0.02867192092638934,"breakevenPct":1.6470550038728546},{"delta":0.55,"premium":6.194802631578949,"strike":291.54276315789474,"iv":0.32123644736842105,"gamma":0.030644605263157893,"theta":-0.3447590789473684,"vega":0.15792526315789474,"rho":-0.031592923895448995,"breakevenPct":1.400151856836279},{"delta":0.6,"premium":7.2950819672131155,"strike":293.27868852459017,"iv":0.3260508196721312,"gamma":0.029521311475409834,"theta":-0.3400393442622951,"vega":0.1543016393442623,"rho":-0.03453936301491083,"breakevenPct":1.1805091370500789},{"delta":0.65,"premium":8.596417910447762,"strike":295.14179104477614,"iv":0.33374686567164175,"gamma":0.027680895522388057,"theta":-0.33262059701492536,"vega":0.1482910447761194,"rho":-0.03751693237575522,"breakevenPct":0.9863949086633098},{"delta":0.7,"premium":9.86507462686567,"strike":297.0074626865672,"iv":0.33173194029850744,"gamma":0.026113731343283583,"theta":-0.30657582089552243,"vega":0.13896268656716418,"rho":-0.0404818841871401,"breakevenPct":0.7801008777810905},{"delta":0.75,"premium":11.98600451467269,"strike":299.57674943566593,"iv":0.3484785553047404,"gamma":0.022792550790067718,"theta":-0.2919744920993228,"vega":0.1271961625282167,"rho":-0.04358832419399453,"breakevenPct":0.6251745262635681},{"delta":0.8,"premium":14.42558139534884,"strike":302.47093023255815,"iv":0.36168604651162795,"gamma":0.019333720930232556,"theta":-0.2636151162790697,"vega":0.11215465116279068,"rho":-0.04675213537604445,"breakevenPct":0.46808955175904066},{"delta":0.85,"premium":19.076063829787238,"strike":307.47340425531917,"iv":0.405763829787234,"gamma":0.014323404255319146,"theta":-0.24245212765957444,"vega":0.09341808510638296,"rho":-0.050302227315337754,"breakevenPct":0.34646149774294566},{"delta":0.9,"premium":28.7875,"strike":317.5,"iv":0.50295,"gamma":0.00895,"theta":-0.2214,"vega":0.0703,"rho":-0.05479135636807833,"breakevenPct":0.23756046993780233}]}},"errors":["fundamentals:provider_http_404"],"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"}}