{"symbol":"MGC","url":"https://intraalpha.com/companies/MGC","capturedAt":"2026-10-22T23:45:53.594Z","state":"ready","quote":{"symbol":"MGC","last_price":280.68,"prev_close":284.89,"regular_close":280.68,"change":-4.21,"change_pct":-1.4778,"regular_change":-4.21,"regular_change_pct":-1.4778,"extended_change":0,"extended_change_pct":0,"bid":280.31,"ask":283.14,"bid_size":900,"ask_size":2000,"volume":168507,"vwap":280.75694,"open":281.96,"high":282.47,"low":279.9101,"close":280.68,"trade_count":2155,"last_trade_at":"2026-10-22T23:32:26.266491375Z","last_quote_at":"2026-10-22T23:43:35.254033205Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:50.174588263-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":11000000000,"net_expense_ratio":0.0005,"portfolio_turnover":0.03,"dividend_yield":0.0085,"inception_date":"2007-12-17","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:45:53.234935+00:00"},"optionObservedAt":"2026-10-22T19:55:02.253Z","bars":[{"c":282.81,"h":282.81,"l":282.3,"n":75,"o":282.78,"t":"2026-10-15T13:30:00Z","v":10165,"vw":282.552704},{"c":282.98,"h":282.98,"l":282.44,"n":22,"o":282.44,"t":"2026-10-15T13:35:00Z","v":1066,"vw":282.716996},{"c":282.980776,"h":282.980776,"l":282.980776,"n":4,"o":282.980776,"t":"2026-10-15T13:40:00Z","v":105,"vw":282.980776},{"c":282.71,"h":282.775,"l":282.65,"n":22,"o":282.65,"t":"2026-10-15T13:45:00Z","v":1119,"vw":282.713962},{"c":282.29,"h":282.74,"l":282.29,"n":7,"o":282.74,"t":"2026-10-15T13:50:00Z","v":477,"vw":282.562857},{"c":282.32,"h":282.32,"l":282.32,"n":1,"o":282.32,"t":"2026-10-15T13:55:00Z","v":100,"vw":282.32},{"c":283.11,"h":283.11,"l":282.62,"n":15,"o":282.62,"t":"2026-10-15T14:00:00Z","v":1308,"vw":282.694802},{"c":283.14,"h":283.14,"l":283.09,"n":6,"o":283.09,"t":"2026-10-15T14:05:00Z","v":229,"vw":283.115},{"c":283.17,"h":283.17,"l":283.17,"n":4,"o":283.17,"t":"2026-10-15T14:10:00Z","v":103,"vw":283.17},{"c":283.2101,"h":283.2101,"l":283.18,"n":8,"o":283.18,"t":"2026-10-15T14:15:00Z","v":1127,"vw":283.191449},{"c":283.23,"h":283.34,"l":283.23,"n":26,"o":283.27,"t":"2026-10-15T14:20:00Z","v":1748,"vw":283.317974},{"c":283.4,"h":283.4,"l":283.33,"n":10,"o":283.36,"t":"2026-10-15T14:25:00Z","v":1545,"vw":283.33865},{"c":283.26,"h":283.26,"l":283.26,"n":4,"o":283.26,"t":"2026-10-15T14:30:00Z","v":13971,"vw":283.26},{"c":283.36,"h":283.36,"l":283.36,"n":3,"o":283.36,"t":"2026-10-15T14:35:00Z","v":200,"vw":283.36},{"c":283.83,"h":283.83,"l":283.54,"n":4,"o":283.54,"t":"2026-10-15T14:40:00Z","v":205,"vw":283.685},{"c":283.72,"h":283.75,"l":283.68,"n":31,"o":283.75,"t":"2026-10-15T14:45:00Z","v":11904,"vw":283.728004},{"c":283.68,"h":283.68,"l":283.64,"n":4,"o":283.64,"t":"2026-10-15T14:50:00Z","v":400,"vw":283.66},{"c":284.015,"h":284.015,"l":283.8,"n":8,"o":283.85,"t":"2026-10-15T14:55:00Z","v":986,"vw":283.936399},{"c":284.0399,"h":284.0399,"l":284.0399,"n":2,"o":284.0399,"t":"2026-10-15T15:00:00Z","v":401,"vw":284.0399},{"c":284.15,"h":284.31,"l":284.05,"n":16,"o":284.31,"t":"2026-10-15T15:05:00Z","v":1331,"vw":284.176601},{"c":284.38,"h":284.4,"l":284.36,"n":6,"o":284.36,"t":"2026-10-15T15:10:00Z","v":618,"vw":284.37},{"c":284.425,"h":284.425,"l":284.38,"n":4,"o":284.38,"t":"2026-10-15T15:15:00Z","v":238,"vw":284.4025},{"c":284.345,"h":284.4,"l":284.345,"n":9,"o":284.39,"t":"2026-10-15T15:20:00Z","v":971,"vw":284.385913},{"c":284.26,"h":284.391,"l":284.26,"n":18,"o":284.37,"t":"2026-10-15T15:25:00Z","v":9232,"vw":284.357326},{"c":284.01,"h":284.18,"l":284.01,"n":22,"o":284.18,"t":"2026-10-15T15:30:00Z","v":1388,"vw":284.102727},{"c":284.08,"h":284.2,"l":284.08,"n":12,"o":284.18,"t":"2026-10-15T15:35:00Z","v":1093,"vw":284.134558},{"c":284.18,"h":284.27,"l":284.18,"n":4,"o":284.26,"t":"2026-10-15T15:45:00Z","v":409,"vw":284.245245},{"c":284.1501,"h":284.1501,"l":284.1501,"n":5,"o":284.1501,"t":"2026-10-15T15:50:00Z","v":954,"vw":284.1501},{"c":284.28,"h":284.28,"l":284.24,"n":14,"o":284.25,"t":"2026-10-15T15:55:00Z","v":822,"vw":284.254},{"c":284.315,"h":284.315,"l":284.25,"n":10,"o":284.25,"t":"2026-10-15T16:00:00Z","v":729,"vw":284.290686},{"c":284.255,"h":284.255,"l":284.22,"n":6,"o":284.22,"t":"2026-10-15T16:05:00Z","v":612,"vw":284.233125},{"c":283.945,"h":284.08,"l":283.945,"n":18,"o":284.08,"t":"2026-10-15T16:15:00Z","v":1925,"vw":284.029152},{"c":283.98,"h":283.98,"l":283.98,"n":2,"o":283.98,"t":"2026-10-15T16:20:00Z","v":599,"vw":283.98},{"c":283.95,"h":283.95,"l":283.94,"n":5,"o":283.94,"t":"2026-10-15T16:30:00Z","v":519,"vw":283.942},{"c":284.235,"h":284.25,"l":284.235,"n":3,"o":284.25,"t":"2026-10-15T16:45:00Z","v":501,"vw":284.24568},{"c":283.95,"h":283.95,"l":283.9,"n":32,"o":283.94,"t":"2026-10-15T16:50:00Z","v":2511,"vw":283.92214},{"c":284.11,"h":284.11,"l":284.08,"n":3,"o":284.08,"t":"2026-10-15T17:00:00Z","v":467,"vw":284.093816},{"c":284.37,"h":284.37,"l":284.34,"n":13,"o":284.34,"t":"2026-10-15T17:15:00Z","v":966,"vw":284.354201},{"c":284.32,"h":284.32,"l":284.265,"n":19,"o":284.265,"t":"2026-10-15T17:30:00Z","v":2301,"vw":284.306172},{"c":284.51,"h":284.51,"l":284.45,"n":14,"o":284.45,"t":"2026-10-15T17:35:00Z","v":1249,"vw":284.458385},{"c":284.7325,"h":284.83,"l":284.7325,"n":10,"o":284.83,"t":"2026-10-15T17:40:00Z","v":492,"vw":284.778741},{"c":284.6879,"h":284.71,"l":284.6879,"n":5,"o":284.71,"t":"2026-10-15T17:45:00Z","v":396,"vw":284.698753},{"c":284.76,"h":284.76,"l":284.67,"n":3,"o":284.67,"t":"2026-10-15T17:50:00Z","v":537,"vw":284.701063},{"c":284.64,"h":284.6609,"l":284.64,"n":6,"o":284.66,"t":"2026-10-15T17:55:00Z","v":428,"vw":284.65517},{"c":284.23,"h":284.565,"l":284.2,"n":35,"o":284.565,"t":"2026-10-15T18:00:00Z","v":2844,"vw":284.325847},{"c":284.26,"h":284.26,"l":284.23,"n":10,"o":284.23,"t":"2026-10-15T18:05:00Z","v":628,"vw":284.242},{"c":284.06,"h":284.1,"l":284.06,"n":11,"o":284.1,"t":"2026-10-15T18:10:00Z","v":564,"vw":284.075968},{"c":283.97,"h":284.05,"l":283.91,"n":20,"o":284.03,"t":"2026-10-15T18:15:00Z","v":1800,"vw":283.982575},{"c":283.8596,"h":283.86,"l":283.8596,"n":12,"o":283.86,"t":"2026-10-15T18:20:00Z","v":799,"vw":283.859653},{"c":283.805,"h":283.805,"l":283.79,"n":3,"o":283.79,"t":"2026-10-15T18:25:00Z","v":323,"vw":283.800327},{"c":283.98,"h":283.98,"l":283.98,"n":4,"o":283.98,"t":"2026-10-15T18:30:00Z","v":288,"vw":283.98},{"c":284.09,"h":284.11,"l":284.085,"n":15,"o":284.09,"t":"2026-10-15T18:35:00Z","v":858,"vw":284.093243},{"c":284.04,"h":284.04,"l":283.95,"n":9,"o":283.95,"t":"2026-10-15T18:40:00Z","v":452,"vw":284.005},{"c":284.14,"h":284.14,"l":284.11,"n":6,"o":284.11,"t":"2026-10-15T18:45:00Z","v":430,"vw":284.122987},{"c":284.3,"h":284.3,"l":284.15,"n":17,"o":284.21,"t":"2026-10-15T18:50:00Z","v":1210,"vw":284.221556},{"c":284.36,"h":284.36,"l":284.32,"n":22,"o":284.32,"t":"2026-10-15T18:55:00Z","v":1665,"vw":284.32875},{"c":284.4501,"h":284.4501,"l":284.41,"n":5,"o":284.41,"t":"2026-10-15T19:00:00Z","v":437,"vw":284.42905},{"c":284.65,"h":284.68,"l":284.62,"n":16,"o":284.62,"t":"2026-10-15T19:05:00Z","v":1739,"vw":284.663891},{"c":284.92,"h":284.92,"l":284.74,"n":47,"o":284.74,"t":"2026-10-15T19:10:00Z","v":10722,"vw":284.874322},{"c":285.11,"h":285.11,"l":284.96,"n":12,"o":284.96,"t":"2026-10-15T19:15:00Z","v":3507,"vw":285.100906},{"c":284.95,"h":285.1,"l":284.95,"n":4,"o":285.1,"t":"2026-10-15T19:25:00Z","v":403,"vw":284.9875},{"c":284.779,"h":284.779,"l":284.779,"n":6,"o":284.779,"t":"2026-10-15T19:30:00Z","v":202,"vw":284.779},{"c":284.86,"h":284.86,"l":284.78,"n":37,"o":284.82,"t":"2026-10-15T19:35:00Z","v":2151,"vw":284.803598},{"c":284.905,"h":284.93,"l":284.8577,"n":28,"o":284.920752,"t":"2026-10-15T19:40:00Z","v":1864,"vw":284.915185},{"c":285.002,"h":285.002,"l":284.94,"n":25,"o":284.94,"t":"2026-10-15T19:45:00Z","v":1943,"vw":284.958181},{"c":284.82,"h":284.92,"l":284.82,"n":27,"o":284.91,"t":"2026-10-15T19:50:00Z","v":3952,"vw":284.87421},{"c":284.63,"h":284.81,"l":284.59,"n":106,"o":284.69,"t":"2026-10-15T19:55:00Z","v":11477,"vw":284.698785},{"c":284.72,"h":284.72,"l":284.72,"n":8,"o":284.72,"t":"2026-10-15T20:00:00Z","v":254,"vw":284.72},{"c":284.6702,"h":285.25,"l":284.6702,"n":24,"o":285.25,"t":"2026-10-16T13:30:00Z","v":1094,"vw":285.179653},{"c":284.2101,"h":284.73,"l":284.2101,"n":10,"o":284.73,"t":"2026-10-16T13:35:00Z","v":1562,"vw":284.313936},{"c":284.42,"h":284.42,"l":284.42,"n":2,"o":284.42,"t":"2026-10-16T13:40:00Z","v":766,"vw":284.42},{"c":284.52,"h":284.52,"l":284.52,"n":3,"o":284.52,"t":"2026-10-16T13:45:00Z","v":271,"vw":284.52},{"c":284.43,"h":284.43,"l":284.43,"n":4,"o":284.43,"t":"2026-10-16T13:55:00Z","v":158,"vw":284.43},{"c":284.15,"h":284.15,"l":284.15,"n":3,"o":284.15,"t":"2026-10-16T14:00:00Z","v":228,"vw":284.15},{"c":284.215,"h":284.3599,"l":284.12,"n":22,"o":284.34,"t":"2026-10-16T14:05:00Z","v":3739,"vw":284.309793},{"c":284.29,"h":284.29,"l":283.8875,"n":30,"o":284.1,"t":"2026-10-16T14:10:00Z","v":1416,"vw":284.138123},{"c":284.195,"h":284.195,"l":284.195,"n":3,"o":284.195,"t":"2026-10-16T14:20:00Z","v":199,"vw":284.195},{"c":284.33,"h":284.33,"l":284.24,"n":10,"o":284.24,"t":"2026-10-16T14:30:00Z","v":1445,"vw":284.319397},{"c":284.6,"h":284.6,"l":284.52,"n":16,"o":284.55,"t":"2026-10-16T14:40:00Z","v":9091,"vw":284.540657},{"c":284.7,"h":284.7,"l":284.7,"n":4,"o":284.7,"t":"2026-10-16T14:45:00Z","v":103,"vw":284.7},{"c":284.53,"h":284.53,"l":284.53,"n":3,"o":284.53,"t":"2026-10-16T14:50:00Z","v":201,"vw":284.53},{"c":284.27,"h":284.29,"l":284.27,"n":12,"o":284.29,"t":"2026-10-16T14:55:00Z","v":388,"vw":284.28},{"c":284.13,"h":284.13,"l":284.13,"n":5,"o":284.13,"t":"2026-10-16T15:00:00Z","v":109,"vw":284.13},{"c":283.62,"h":283.72,"l":283.62,"n":8,"o":283.72,"t":"2026-10-16T15:05:00Z","v":352,"vw":283.656667},{"c":283.76,"h":283.76,"l":283.59,"n":24,"o":283.59,"t":"2026-10-16T15:10:00Z","v":1376,"vw":283.680084},{"c":283.58,"h":283.61,"l":283.58,"n":9,"o":283.61,"t":"2026-10-16T15:15:00Z","v":447,"vw":283.59},{"c":283.46,"h":283.46,"l":283.46,"n":5,"o":283.46,"t":"2026-10-16T15:30:00Z","v":150,"vw":283.46},{"c":283.42,"h":283.48,"l":283.42,"n":7,"o":283.48,"t":"2026-10-16T15:40:00Z","v":855,"vw":283.471848},{"c":283.415,"h":283.555,"l":283.35,"n":15,"o":283.35,"t":"2026-10-16T15:45:00Z","v":795,"vw":283.455944},{"c":282.52,"h":282.52,"l":282.52,"n":8,"o":282.52,"t":"2026-10-16T16:00:00Z","v":227,"vw":282.52},{"c":282.68,"h":282.695,"l":282.68,"n":9,"o":282.695,"t":"2026-10-16T16:10:00Z","v":381,"vw":282.689382},{"c":283.07,"h":283.07,"l":283.07,"n":6,"o":283.07,"t":"2026-10-16T16:15:00Z","v":188,"vw":283.07},{"c":283.0129,"h":283.02,"l":283.0129,"n":9,"o":283.02,"t":"2026-10-16T16:20:00Z","v":570,"vw":283.014627},{"c":282.94,"h":282.94,"l":282.895,"n":15,"o":282.9,"t":"2026-10-16T16:25:00Z","v":1232,"vw":282.906638},{"c":282.51,"h":282.51,"l":282.445,"n":10,"o":282.445,"t":"2026-10-16T16:35:00Z","v":421,"vw":282.473761},{"c":282.435,"h":282.5,"l":282.435,"n":6,"o":282.5,"t":"2026-10-16T16:40:00Z","v":343,"vw":282.457648},{"c":282.22,"h":282.22,"l":282.22,"n":2,"o":282.22,"t":"2026-10-16T16:45:00Z","v":101,"vw":282.22},{"c":282.31,"h":282.31,"l":282.3,"n":10,"o":282.3,"t":"2026-10-16T16:50:00Z","v":803,"vw":282.302418},{"c":282.258,"h":282.26,"l":282.235,"n":13,"o":282.235,"t":"2026-10-16T16:55:00Z","v":647,"vw":282.251273},{"c":281.78,"h":282,"l":281.78,"n":9,"o":282,"t":"2026-10-16T17:00:00Z","v":569,"vw":281.948207},{"c":281.482,"h":281.52,"l":281.482,"n":7,"o":281.52,"t":"2026-10-16T17:05:00Z","v":602,"vw":281.496974},{"c":281.52,"h":281.52,"l":281.52,"n":3,"o":281.52,"t":"2026-10-16T17:10:00Z","v":157,"vw":281.52},{"c":281.12,"h":281.12,"l":281.12,"n":2,"o":281.12,"t":"2026-10-16T17:15:00Z","v":108,"vw":281.12},{"c":281.21,"h":281.21,"l":281.21,"n":2,"o":281.21,"t":"2026-10-16T17:20:00Z","v":232,"vw":281.21},{"c":281.56,"h":281.56,"l":281.4389,"n":7,"o":281.4389,"t":"2026-10-16T17:25:00Z","v":877,"vw":281.468581},{"c":281.45,"h":281.45,"l":281.45,"n":5,"o":281.45,"t":"2026-10-16T17:30:00Z","v":170,"vw":281.45},{"c":281.65,"h":281.73,"l":281.64,"n":16,"o":281.73,"t":"2026-10-16T17:35:00Z","v":1107,"vw":281.684444},{"c":281.93,"h":282.14,"l":281.68,"n":17,"o":281.68,"t":"2026-10-16T17:40:00Z","v":589,"vw":281.916842},{"c":281.4707,"h":281.65,"l":281.4707,"n":62,"o":281.64,"t":"2026-10-16T17:50:00Z","v":787,"vw":281.596783},{"c":281.29,"h":281.29,"l":281.29,"n":2,"o":281.29,"t":"2026-10-16T17:55:00Z","v":301,"vw":281.29},{"c":281.21,"h":281.21,"l":281.21,"n":4,"o":281.21,"t":"2026-10-16T18:00:00Z","v":107,"vw":281.21},{"c":281.2,"h":281.2,"l":281.2,"n":7,"o":281.2,"t":"2026-10-16T18:05:00Z","v":432,"vw":281.2},{"c":281.16,"h":281.22,"l":281.16,"n":10,"o":281.22,"t":"2026-10-16T18:10:00Z","v":485,"vw":281.175748},{"c":280.9174,"h":280.93,"l":280.9174,"n":5,"o":280.93,"t":"2026-10-16T18:15:00Z","v":225,"vw":280.923076},{"c":280.87,"h":280.88,"l":280.78,"n":9,"o":280.78,"t":"2026-10-16T18:20:00Z","v":541,"vw":280.836557},{"c":280.76,"h":280.76,"l":280.76,"n":5,"o":280.76,"t":"2026-10-16T18:25:00Z","v":156,"vw":280.76},{"c":280.87,"h":280.96,"l":280.72,"n":14,"o":280.74,"t":"2026-10-16T18:30:00Z","v":1014,"vw":280.843297},{"c":280.936,"h":280.936,"l":280.936,"n":7,"o":280.936,"t":"2026-10-16T18:40:00Z","v":116,"vw":280.936},{"c":280.72,"h":280.78,"l":280.68,"n":13,"o":280.78,"t":"2026-10-16T18:45:00Z","v":1023,"vw":280.73996},{"c":280.5593,"h":280.5593,"l":280.5593,"n":4,"o":280.5593,"t":"2026-10-16T18:50:00Z","v":231,"vw":280.5593},{"c":280.55,"h":280.55,"l":280.4,"n":29,"o":280.4199,"t":"2026-10-16T18:55:00Z","v":810,"vw":280.444389},{"c":280.4796,"h":280.6528,"l":280.46,"n":15,"o":280.6528,"t":"2026-10-16T19:00:00Z","v":1201,"vw":280.552281},{"c":280.18,"h":280.18,"l":280.18,"n":5,"o":280.18,"t":"2026-10-16T19:05:00Z","v":425,"vw":280.18},{"c":280.94,"h":280.965,"l":280.41,"n":22,"o":280.41,"t":"2026-10-16T19:10:00Z","v":5679,"vw":280.446268},{"c":280.69,"h":280.8905,"l":280.69,"n":8,"o":280.8905,"t":"2026-10-16T19:15:00Z","v":1621,"vw":280.870813},{"c":281.04,"h":281.06,"l":280.96,"n":14,"o":281.06,"t":"2026-10-16T19:20:00Z","v":1031,"vw":281.0202},{"c":281.08,"h":281.08,"l":281.03,"n":6,"o":281.03,"t":"2026-10-16T19:25:00Z","v":608,"vw":281.063361},{"c":280.9,"h":280.96,"l":280.765,"n":17,"o":280.93,"t":"2026-10-16T19:30:00Z","v":1370,"vw":280.889334},{"c":280.8599,"h":280.98,"l":280.8599,"n":5,"o":280.98,"t":"2026-10-16T19:35:00Z","v":1095,"vw":280.871041},{"c":280.6276,"h":280.6276,"l":280.6276,"n":7,"o":280.6276,"t":"2026-10-16T19:40:00Z","v":151,"vw":280.6276},{"c":280.87,"h":280.92,"l":280.82,"n":40,"o":280.82,"t":"2026-10-16T19:45:00Z","v":2451,"vw":280.890441},{"c":281.11,"h":281.21,"l":280.88,"n":66,"o":281.01,"t":"2026-10-16T19:50:00Z","v":5175,"vw":280.995391},{"c":281.16,"h":281.36,"l":281.16,"n":56,"o":281.1999,"t":"2026-10-16T19:55:00Z","v":2408,"vw":281.248551},{"c":281.08,"h":281.08,"l":281.08,"n":10,"o":281.08,"t":"2026-10-16T20:00:00Z","v":324,"vw":281.08},{"c":279.85,"h":279.85,"l":279.85,"n":1,"o":279.85,"t":"2026-10-16T22:55:00Z","v":300,"vw":279.85},{"c":282.89,"h":282.89,"l":282.68,"n":55,"o":282.68,"t":"2026-10-19T13:30:00Z","v":1956,"vw":282.697046},{"c":282.88,"h":282.89,"l":282.73,"n":13,"o":282.73,"t":"2026-10-19T13:35:00Z","v":509,"vw":282.853251},{"c":282.8,"h":282.8,"l":282.8,"n":4,"o":282.8,"t":"2026-10-19T13:40:00Z","v":210,"vw":282.8},{"c":282.63,"h":282.825,"l":282.63,"n":9,"o":282.825,"t":"2026-10-19T13:50:00Z","v":461,"vw":282.699789},{"c":282.5901,"h":282.5901,"l":282.5901,"n":4,"o":282.5901,"t":"2026-10-19T13:55:00Z","v":282,"vw":282.5901},{"c":282.48,"h":282.705,"l":282.48,"n":26,"o":282.705,"t":"2026-10-19T14:00:00Z","v":665,"vw":282.623919},{"c":282.7399,"h":282.7399,"l":282.62,"n":10,"o":282.62,"t":"2026-10-19T14:05:00Z","v":703,"vw":282.719917},{"c":283.62,"h":283.62,"l":283.4128,"n":19,"o":283.4128,"t":"2026-10-19T14:15:00Z","v":2255,"vw":283.530599},{"c":283.575,"h":283.585,"l":283.575,"n":9,"o":283.585,"t":"2026-10-19T14:20:00Z","v":358,"vw":283.580517},{"c":283.56,"h":283.56,"l":283.529,"n":15,"o":283.529,"t":"2026-10-19T14:25:00Z","v":446,"vw":283.538394},{"c":283.09,"h":283.185,"l":282.95,"n":35,"o":283.185,"t":"2026-10-19T14:30:00Z","v":964,"vw":283.076684},{"c":283.16,"h":283.16,"l":283.12,"n":13,"o":283.12,"t":"2026-10-19T14:35:00Z","v":358,"vw":283.146667},{"c":283.25,"h":283.39,"l":283.25,"n":24,"o":283.36,"t":"2026-10-19T14:40:00Z","v":1006,"vw":283.3057},{"c":283.27,"h":283.49,"l":283.26,"n":19,"o":283.49,"t":"2026-10-19T14:45:00Z","v":1015,"vw":283.343},{"c":283.425,"h":283.425,"l":283.2,"n":23,"o":283.25,"t":"2026-10-19T14:50:00Z","v":2778,"vw":283.369423},{"c":283.47,"h":283.51,"l":283.43,"n":11,"o":283.5,"t":"2026-10-19T14:55:00Z","v":745,"vw":283.484286},{"c":283.61,"h":283.61,"l":283.5,"n":10,"o":283.5,"t":"2026-10-19T15:00:00Z","v":347,"vw":283.555},{"c":283.58,"h":283.635,"l":283.58,"n":11,"o":283.615,"t":"2026-10-19T15:05:00Z","v":1088,"vw":283.6145},{"c":283.635,"h":283.635,"l":283.635,"n":9,"o":283.635,"t":"2026-10-19T15:10:00Z","v":165,"vw":283.635},{"c":283.7,"h":283.705,"l":283.7,"n":6,"o":283.705,"t":"2026-10-19T15:15:00Z","v":408,"vw":283.70125},{"c":283.8,"h":283.8,"l":283.8,"n":2,"o":283.8,"t":"2026-10-19T15:20:00Z","v":135,"vw":283.8},{"c":284.11,"h":284.13,"l":284.11,"n":4,"o":284.13,"t":"2026-10-19T15:25:00Z","v":301,"vw":284.116667},{"c":283.985,"h":283.985,"l":283.985,"n":5,"o":283.985,"t":"2026-10-19T15:30:00Z","v":130,"vw":283.985},{"c":284.16,"h":284.16,"l":284.16,"n":11,"o":284.16,"t":"2026-10-19T15:35:00Z","v":704,"vw":284.16},{"c":284.03,"h":284.13,"l":284.03,"n":8,"o":284.13,"t":"2026-10-19T15:50:00Z","v":780,"vw":284.081429},{"c":283.9103,"h":283.98,"l":283.9103,"n":18,"o":283.98,"t":"2026-10-19T15:55:00Z","v":4148,"vw":283.914399},{"c":283.545,"h":283.545,"l":283.48,"n":40,"o":283.53,"t":"2026-10-19T16:00:00Z","v":1175,"vw":283.497164},{"c":283.545,"h":283.545,"l":283.545,"n":4,"o":283.545,"t":"2026-10-19T16:05:00Z","v":187,"vw":283.545},{"c":283.605,"h":283.655,"l":283.53,"n":12,"o":283.53,"t":"2026-10-19T16:10:00Z","v":1819,"vw":283.601663},{"c":283.46,"h":283.4701,"l":283.46,"n":9,"o":283.4701,"t":"2026-10-19T16:25:00Z","v":235,"vw":283.465173},{"c":283.37,"h":283.37,"l":283.37,"n":4,"o":283.37,"t":"2026-10-19T16:35:00Z","v":410,"vw":283.37},{"c":283.455,"h":283.455,"l":283.385,"n":4,"o":283.385,"t":"2026-10-19T16:40:00Z","v":625,"vw":283.408719},{"c":283.23,"h":283.24,"l":283.23,"n":7,"o":283.24,"t":"2026-10-19T16:55:00Z","v":316,"vw":283.236667},{"c":283.195,"h":283.195,"l":283.195,"n":3,"o":283.195,"t":"2026-10-19T17:05:00Z","v":121,"vw":283.195},{"c":283.165,"h":283.165,"l":283.1343,"n":7,"o":283.1343,"t":"2026-10-19T17:10:00Z","v":217,"vw":283.14965},{"c":283.235,"h":283.235,"l":283.235,"n":2,"o":283.235,"t":"2026-10-19T17:15:00Z","v":115,"vw":283.235},{"c":283.04,"h":283.1599,"l":283.04,"n":16,"o":283.1019,"t":"2026-10-19T17:20:00Z","v":1470,"vw":283.111386},{"c":283.085,"h":283.125,"l":283.085,"n":13,"o":283.125,"t":"2026-10-19T17:25:00Z","v":355,"vw":283.099493},{"c":283.08,"h":283.08,"l":283.08,"n":4,"o":283.08,"t":"2026-10-19T17:35:00Z","v":280,"vw":283.08},{"c":283.195,"h":283.255,"l":283.1,"n":36,"o":283.1,"t":"2026-10-19T17:40:00Z","v":2439,"vw":283.208128},{"c":283.06,"h":283.06,"l":283.045,"n":18,"o":283.045,"t":"2026-10-19T17:45:00Z","v":1473,"vw":283.057117},{"c":283.075,"h":283.075,"l":283.075,"n":5,"o":283.075,"t":"2026-10-19T17:50:00Z","v":170,"vw":283.075},{"c":283.115,"h":283.115,"l":283.02,"n":17,"o":283.02,"t":"2026-10-19T18:00:00Z","v":1348,"vw":283.048125},{"c":283.265,"h":283.265,"l":283.245,"n":6,"o":283.245,"t":"2026-10-19T18:15:00Z","v":890,"vw":283.255611},{"c":283.12,"h":283.12,"l":283.12,"n":5,"o":283.12,"t":"2026-10-19T18:25:00Z","v":307,"vw":283.12},{"c":282.99,"h":282.99,"l":282.99,"n":2,"o":282.99,"t":"2026-10-19T18:30:00Z","v":110,"vw":282.99},{"c":283.12,"h":283.12,"l":283.12,"n":2,"o":283.12,"t":"2026-10-19T18:35:00Z","v":388,"vw":283.12},{"c":283.2,"h":283.2,"l":283.2,"n":3,"o":283.2,"t":"2026-10-19T18:40:00Z","v":171,"vw":283.2},{"c":283.315,"h":283.315,"l":283.2701,"n":6,"o":283.2701,"t":"2026-10-19T18:45:00Z","v":553,"vw":283.300876},{"c":283.1601,"h":283.2,"l":283.1601,"n":24,"o":283.2,"t":"2026-10-19T18:50:00Z","v":674,"vw":283.18635},{"c":283.38,"h":283.38,"l":283.38,"n":3,"o":283.38,"t":"2026-10-19T19:05:00Z","v":250,"vw":283.38},{"c":283.4599,"h":283.4599,"l":283.4599,"n":3,"o":283.4599,"t":"2026-10-19T19:15:00Z","v":881,"vw":283.4599},{"c":283.371,"h":283.371,"l":283.371,"n":5,"o":283.371,"t":"2026-10-19T19:20:00Z","v":515,"vw":283.371},{"c":283.425,"h":283.465,"l":283.425,"n":7,"o":283.465,"t":"2026-10-19T19:25:00Z","v":555,"vw":283.456347},{"c":283.46,"h":283.46,"l":283.46,"n":2,"o":283.46,"t":"2026-10-19T19:30:00Z","v":200,"vw":283.46},{"c":283.5,"h":283.5,"l":283.5,"n":15,"o":283.5,"t":"2026-10-19T19:35:00Z","v":1032,"vw":283.5},{"c":283.41,"h":283.41,"l":283.41,"n":21,"o":283.41,"t":"2026-10-19T19:40:00Z","v":615,"vw":283.41},{"c":283.29,"h":283.29,"l":283.29,"n":10,"o":283.29,"t":"2026-10-19T19:45:00Z","v":308,"vw":283.29},{"c":282.94,"h":283.23,"l":282.87,"n":62,"o":283.23,"t":"2026-10-19T19:50:00Z","v":3356,"vw":283.124828},{"c":282.77,"h":282.9142,"l":282.77,"n":42,"o":282.9142,"t":"2026-10-19T19:55:00Z","v":2938,"vw":282.882333},{"c":282.88,"h":282.88,"l":282.88,"n":9,"o":282.88,"t":"2026-10-19T20:00:00Z","v":551,"vw":282.88},{"c":282.21,"h":282.49,"l":282.21,"n":42,"o":282.49,"t":"2026-10-20T13:30:00Z","v":2700,"vw":282.40349},{"c":282.33,"h":282.33,"l":282.33,"n":4,"o":282.33,"t":"2026-10-20T13:35:00Z","v":322,"vw":282.33},{"c":281.83,"h":281.83,"l":281.7763,"n":5,"o":281.7763,"t":"2026-10-20T13:40:00Z","v":297,"vw":281.799151},{"c":282.315,"h":282.315,"l":282.21,"n":10,"o":282.21,"t":"2026-10-20T13:45:00Z","v":320,"vw":282.267273},{"c":282.36,"h":282.36,"l":282.285,"n":8,"o":282.285,"t":"2026-10-20T13:50:00Z","v":511,"vw":282.340099},{"c":283.0951,"h":283.0951,"l":283.0951,"n":12,"o":283.0951,"t":"2026-10-20T14:00:00Z","v":329,"vw":283.0951},{"c":283.5,"h":283.6,"l":283.47,"n":20,"o":283.52,"t":"2026-10-20T14:10:00Z","v":705,"vw":283.518},{"c":283.93,"h":283.95,"l":283.72,"n":22,"o":283.75,"t":"2026-10-20T14:15:00Z","v":2578,"vw":283.831612},{"c":284.22,"h":284.22,"l":283.9,"n":16,"o":283.9,"t":"2026-10-20T14:20:00Z","v":740,"vw":284.0064},{"c":284.135,"h":284.2,"l":284.135,"n":3,"o":284.2,"t":"2026-10-20T14:25:00Z","v":211,"vw":284.1675},{"c":284.42,"h":284.62,"l":284.42,"n":29,"o":284.62,"t":"2026-10-20T14:30:00Z","v":1244,"vw":284.555},{"c":284.32,"h":284.4,"l":284.3199,"n":17,"o":284.4,"t":"2026-10-20T14:35:00Z","v":941,"vw":284.3312},{"c":284.45,"h":284.47,"l":284.3201,"n":20,"o":284.3201,"t":"2026-10-20T14:40:00Z","v":735,"vw":284.421542},{"c":284.31,"h":284.46,"l":284.31,"n":20,"o":284.46,"t":"2026-10-20T14:45:00Z","v":726,"vw":284.384959},{"c":284.5,"h":284.5,"l":284.38,"n":32,"o":284.38,"t":"2026-10-20T14:50:00Z","v":1767,"vw":284.419519},{"c":284.6,"h":284.6,"l":284.45,"n":15,"o":284.5,"t":"2026-10-20T14:55:00Z","v":1444,"vw":284.537473},{"c":284.39,"h":284.39,"l":284.39,"n":6,"o":284.39,"t":"2026-10-20T15:00:00Z","v":210,"vw":284.39},{"c":283.12,"h":284.03,"l":283.12,"n":87,"o":284.03,"t":"2026-10-20T15:10:00Z","v":5359,"vw":283.637712},{"c":283.715,"h":283.75,"l":283.67,"n":10,"o":283.75,"t":"2026-10-20T15:15:00Z","v":437,"vw":283.712481},{"c":283.54,"h":283.745,"l":283.54,"n":9,"o":283.745,"t":"2026-10-20T15:20:00Z","v":466,"vw":283.658333},{"c":283.53,"h":283.59,"l":283.53,"n":5,"o":283.59,"t":"2026-10-20T15:25:00Z","v":885,"vw":283.583197},{"c":283.36,"h":283.36,"l":283.36,"n":3,"o":283.36,"t":"2026-10-20T15:30:00Z","v":128,"vw":283.36},{"c":283.7,"h":283.7,"l":283.53,"n":6,"o":283.53,"t":"2026-10-20T15:40:00Z","v":272,"vw":283.615},{"c":283.775,"h":283.775,"l":283.55,"n":7,"o":283.55,"t":"2026-10-20T15:50:00Z","v":591,"vw":283.605336},{"c":283.7799,"h":283.7799,"l":283.7799,"n":2,"o":283.7799,"t":"2026-10-20T15:55:00Z","v":307,"vw":283.7799},{"c":283.8,"h":283.8,"l":283.8,"n":2,"o":283.8,"t":"2026-10-20T16:00:00Z","v":153,"vw":283.8},{"c":283.69,"h":283.69,"l":283.69,"n":4,"o":283.69,"t":"2026-10-20T16:05:00Z","v":132,"vw":283.69},{"c":283.54,"h":283.54,"l":283.54,"n":3,"o":283.54,"t":"2026-10-20T16:10:00Z","v":103,"vw":283.54},{"c":283.56,"h":283.6,"l":283.56,"n":8,"o":283.6,"t":"2026-10-20T16:15:00Z","v":1176,"vw":283.593013},{"c":283.36,"h":283.36,"l":283.36,"n":5,"o":283.36,"t":"2026-10-20T16:20:00Z","v":271,"vw":283.36},{"c":283.55,"h":283.55,"l":283.53,"n":7,"o":283.53,"t":"2026-10-20T16:25:00Z","v":267,"vw":283.54},{"c":283.5,"h":283.53,"l":283.5,"n":6,"o":283.53,"t":"2026-10-20T16:30:00Z","v":368,"vw":283.52},{"c":283.69,"h":283.7375,"l":283.6,"n":14,"o":283.6,"t":"2026-10-20T16:35:00Z","v":2237,"vw":283.682919},{"c":283.615,"h":283.6929,"l":283.615,"n":17,"o":283.65,"t":"2026-10-20T16:40:00Z","v":1050,"vw":283.645326},{"c":283.2,"h":283.5,"l":283.155,"n":6,"o":283.5,"t":"2026-10-20T16:50:00Z","v":601,"vw":283.341753},{"c":283.305,"h":283.305,"l":283.245,"n":19,"o":283.245,"t":"2026-10-20T16:55:00Z","v":2995,"vw":283.27347},{"c":283.2,"h":283.37,"l":283.2,"n":32,"o":283.325,"t":"2026-10-20T17:00:00Z","v":1503,"vw":283.283934},{"c":283.225,"h":283.25,"l":283.225,"n":9,"o":283.25,"t":"2026-10-20T17:05:00Z","v":600,"vw":283.2325},{"c":283.37,"h":283.37,"l":283.37,"n":3,"o":283.37,"t":"2026-10-20T17:10:00Z","v":102,"vw":283.37},{"c":283.71,"h":283.745,"l":283.71,"n":6,"o":283.745,"t":"2026-10-20T17:30:00Z","v":440,"vw":283.735814},{"c":283.67,"h":283.75,"l":283.67,"n":7,"o":283.75,"t":"2026-10-20T17:40:00Z","v":283,"vw":283.71},{"c":283.66,"h":283.67,"l":283.66,"n":14,"o":283.67,"t":"2026-10-20T17:45:00Z","v":1109,"vw":283.666621},{"c":283.77,"h":283.77,"l":283.675,"n":53,"o":283.675,"t":"2026-10-20T17:50:00Z","v":631,"vw":283.73999},{"c":283.61,"h":283.63,"l":283.61,"n":5,"o":283.63,"t":"2026-10-20T18:00:00Z","v":352,"vw":283.623333},{"c":283.61,"h":283.64,"l":283.61,"n":12,"o":283.625,"t":"2026-10-20T18:15:00Z","v":1038,"vw":283.630825},{"c":283.49,"h":283.56,"l":283.49,"n":4,"o":283.55,"t":"2026-10-20T18:20:00Z","v":979,"vw":283.537887},{"c":283.4799,"h":283.4799,"l":283.44,"n":15,"o":283.45,"t":"2026-10-20T18:25:00Z","v":745,"vw":283.457671},{"c":283.25,"h":283.25,"l":283.25,"n":2,"o":283.25,"t":"2026-10-20T18:30:00Z","v":102,"vw":283.25},{"c":283.2299,"h":283.23,"l":283.2299,"n":5,"o":283.23,"t":"2026-10-20T18:35:00Z","v":323,"vw":283.229933},{"c":283.13,"h":283.1825,"l":283.13,"n":5,"o":283.1825,"t":"2026-10-20T18:40:00Z","v":1107,"vw":283.161803},{"c":283.15,"h":283.185,"l":283.15,"n":4,"o":283.185,"t":"2026-10-20T19:10:00Z","v":599,"vw":283.179137},{"c":283.135,"h":283.135,"l":283.135,"n":4,"o":283.135,"t":"2026-10-20T19:15:00Z","v":263,"vw":283.135},{"c":282.92,"h":283.025,"l":282.9,"n":11,"o":283.025,"t":"2026-10-20T19:20:00Z","v":700,"vw":282.955438},{"c":282.95,"h":282.99,"l":282.865,"n":60,"o":282.865,"t":"2026-10-20T19:25:00Z","v":5322,"vw":282.94167},{"c":283.02,"h":283.02,"l":282.865,"n":34,"o":282.91,"t":"2026-10-20T19:30:00Z","v":1751,"vw":282.902756},{"c":282.86,"h":282.97,"l":282.86,"n":40,"o":282.97,"t":"2026-10-20T19:35:00Z","v":2356,"vw":282.895255},{"c":283.08,"h":283.08,"l":282.87,"n":28,"o":282.87,"t":"2026-10-20T19:40:00Z","v":863,"vw":282.948278},{"c":283.05,"h":283.12,"l":283.0475,"n":15,"o":283.095,"t":"2026-10-20T19:50:00Z","v":979,"vw":283.087396},{"c":283.26,"h":283.26,"l":283.03,"n":45,"o":283.0774,"t":"2026-10-20T19:55:00Z","v":3373,"vw":283.10993},{"c":283.14,"h":283.14,"l":283.14,"n":9,"o":283.14,"t":"2026-10-20T20:00:00Z","v":196,"vw":283.14},{"c":284.05,"h":284.11,"l":284.05,"n":17,"o":284.11,"t":"2026-10-21T13:30:00Z","v":965,"vw":284.096568},{"c":283.575,"h":283.635,"l":283.49,"n":6,"o":283.635,"t":"2026-10-21T13:35:00Z","v":431,"vw":283.563098},{"c":283.87,"h":283.87,"l":283.82,"n":12,"o":283.87,"t":"2026-10-21T13:40:00Z","v":833,"vw":283.861667},{"c":284.0053,"h":284.0053,"l":284.0053,"n":5,"o":284.0053,"t":"2026-10-21T13:45:00Z","v":436,"vw":284.0053},{"c":283.58,"h":283.9678,"l":283.58,"n":33,"o":283.9678,"t":"2026-10-21T13:50:00Z","v":2004,"vw":283.752067},{"c":283.87,"h":283.87,"l":283.87,"n":2,"o":283.87,"t":"2026-10-21T13:55:00Z","v":418,"vw":283.87},{"c":283.69,"h":283.87,"l":283.69,"n":13,"o":283.87,"t":"2026-10-21T14:00:00Z","v":341,"vw":283.765314},{"c":283.19,"h":283.19,"l":283.19,"n":10,"o":283.19,"t":"2026-10-21T14:05:00Z","v":137,"vw":283.19},{"c":282.98,"h":283.04,"l":282.95,"n":13,"o":282.95,"t":"2026-10-21T14:10:00Z","v":819,"vw":282.981667},{"c":283.0027,"h":283.0027,"l":283.0027,"n":6,"o":283.0027,"t":"2026-10-21T14:15:00Z","v":525,"vw":283.0027},{"c":283.02,"h":283.055,"l":283.02,"n":4,"o":283.055,"t":"2026-10-21T14:20:00Z","v":363,"vw":283.045278},{"c":283.22,"h":283.22,"l":283.22,"n":4,"o":283.22,"t":"2026-10-21T14:25:00Z","v":230,"vw":283.22},{"c":283.47,"h":283.47,"l":283.43,"n":8,"o":283.43,"t":"2026-10-21T14:30:00Z","v":830,"vw":283.462675},{"c":283.83,"h":283.83,"l":283.83,"n":3,"o":283.83,"t":"2026-10-21T14:45:00Z","v":248,"vw":283.83},{"c":283.92,"h":283.92,"l":283.92,"n":3,"o":283.92,"t":"2026-10-21T14:55:00Z","v":200,"vw":283.92},{"c":283.91,"h":283.94,"l":283.91,"n":4,"o":283.94,"t":"2026-10-21T15:00:00Z","v":207,"vw":283.925},{"c":284.1,"h":284.1,"l":284,"n":4,"o":284.045,"t":"2026-10-21T15:10:00Z","v":329,"vw":284.048333},{"c":283.97,"h":283.97,"l":283.97,"n":6,"o":283.97,"t":"2026-10-21T15:15:00Z","v":159,"vw":283.97},{"c":284.135,"h":284.2201,"l":284.05,"n":7,"o":284.05,"t":"2026-10-21T15:20:00Z","v":395,"vw":284.136411},{"c":284.37,"h":284.37,"l":284.19,"n":12,"o":284.19,"t":"2026-10-21T15:25:00Z","v":706,"vw":284.259771},{"c":284.41,"h":284.44,"l":284.37,"n":7,"o":284.44,"t":"2026-10-21T15:30:00Z","v":913,"vw":284.387337},{"c":284.67,"h":284.67,"l":284.51,"n":5,"o":284.51,"t":"2026-10-21T15:35:00Z","v":665,"vw":284.5577},{"c":284.59,"h":284.59,"l":284.59,"n":3,"o":284.59,"t":"2026-10-21T15:40:00Z","v":111,"vw":284.59},{"c":284.665,"h":284.665,"l":284.665,"n":5,"o":284.665,"t":"2026-10-21T15:45:00Z","v":229,"vw":284.665},{"c":284.62,"h":284.66,"l":284.55,"n":18,"o":284.57,"t":"2026-10-21T16:00:00Z","v":806,"vw":284.59676},{"c":284.58,"h":284.58,"l":284.5654,"n":4,"o":284.5654,"t":"2026-10-21T16:10:00Z","v":372,"vw":284.572742},{"c":284.53,"h":284.62,"l":284.53,"n":13,"o":284.62,"t":"2026-10-21T16:20:00Z","v":612,"vw":284.560561},{"c":284.44,"h":284.525,"l":284.44,"n":26,"o":284.525,"t":"2026-10-21T16:25:00Z","v":458,"vw":284.4725},{"c":284.539,"h":284.539,"l":284.539,"n":4,"o":284.539,"t":"2026-10-21T16:30:00Z","v":801,"vw":284.539},{"c":284.99,"h":284.99,"l":284.48,"n":29,"o":284.48,"t":"2026-10-21T16:35:00Z","v":2522,"vw":284.660148},{"c":284.79,"h":284.9,"l":284.77,"n":42,"o":284.9,"t":"2026-10-21T16:40:00Z","v":842,"vw":284.825},{"c":284.75,"h":284.75,"l":284.75,"n":4,"o":284.75,"t":"2026-10-21T16:45:00Z","v":122,"vw":284.75},{"c":284.94,"h":284.94,"l":284.735,"n":7,"o":284.735,"t":"2026-10-21T16:50:00Z","v":582,"vw":284.878486},{"c":285.02,"h":285.02,"l":285.02,"n":3,"o":285.02,"t":"2026-10-21T16:55:00Z","v":194,"vw":285.02},{"c":284.92,"h":285.03,"l":284.875,"n":8,"o":285.03,"t":"2026-10-21T17:00:00Z","v":1201,"vw":284.953441},{"c":285.125,"h":285.125,"l":285.125,"n":7,"o":285.125,"t":"2026-10-21T17:10:00Z","v":543,"vw":285.125},{"c":285.2,"h":285.23,"l":285.2,"n":12,"o":285.22,"t":"2026-10-21T17:20:00Z","v":344,"vw":285.216667},{"c":285.1,"h":285.1,"l":285.1,"n":10,"o":285.1,"t":"2026-10-21T17:30:00Z","v":136,"vw":285.1},{"c":285.1574,"h":285.1574,"l":285.1574,"n":3,"o":285.1574,"t":"2026-10-21T17:55:00Z","v":372,"vw":285.1574},{"c":285.0199,"h":285.09,"l":284.985,"n":9,"o":285.09,"t":"2026-10-21T18:00:00Z","v":1330,"vw":285.016561},{"c":285.13,"h":285.13,"l":285.05,"n":11,"o":285.05,"t":"2026-10-21T18:10:00Z","v":8357,"vw":285.127288},{"c":285.205,"h":285.235,"l":285.17,"n":18,"o":285.235,"t":"2026-10-21T18:15:00Z","v":1514,"vw":285.218927},{"c":285.19,"h":285.205,"l":285.18,"n":9,"o":285.205,"t":"2026-10-21T18:20:00Z","v":399,"vw":285.191515},{"c":285.16,"h":285.16,"l":285.16,"n":18,"o":285.16,"t":"2026-10-21T18:35:00Z","v":348,"vw":285.16},{"c":284.775,"h":284.775,"l":284.69,"n":22,"o":284.75,"t":"2026-10-21T18:50:00Z","v":1127,"vw":284.7545},{"c":283.88,"h":284.24,"l":283.88,"n":33,"o":284.17,"t":"2026-10-21T19:00:00Z","v":1195,"vw":284.141018},{"c":284.32,"h":284.36,"l":284.29,"n":14,"o":284.29,"t":"2026-10-21T19:15:00Z","v":914,"vw":284.335949},{"c":284.49,"h":284.55,"l":284.43,"n":31,"o":284.55,"t":"2026-10-21T19:20:00Z","v":3417,"vw":284.518872},{"c":284.71,"h":284.71,"l":284.71,"n":3,"o":284.71,"t":"2026-10-21T19:25:00Z","v":569,"vw":284.71},{"c":284.73,"h":284.73,"l":284.67,"n":23,"o":284.71,"t":"2026-10-21T19:40:00Z","v":1179,"vw":284.702445},{"c":284.93,"h":284.93,"l":284.93,"n":9,"o":284.93,"t":"2026-10-21T19:50:00Z","v":126,"vw":284.93},{"c":284.94,"h":284.94,"l":284.82,"n":18,"o":284.82,"t":"2026-10-21T19:55:00Z","v":667,"vw":284.89},{"c":284.89,"h":284.89,"l":284.89,"n":8,"o":284.89,"t":"2026-10-21T20:00:00Z","v":1695,"vw":284.89},{"c":282.37,"h":282.37,"l":281.94,"n":37,"o":281.96,"t":"2026-10-22T13:30:00Z","v":2790,"vw":282.126419},{"c":282.425,"h":282.47,"l":282.24,"n":32,"o":282.47,"t":"2026-10-22T13:35:00Z","v":3149,"vw":282.422341},{"c":282.17,"h":282.35,"l":282.17,"n":10,"o":282.35,"t":"2026-10-22T13:40:00Z","v":763,"vw":282.252554},{"c":281.905,"h":282.1,"l":281.905,"n":13,"o":282.06,"t":"2026-10-22T13:45:00Z","v":1124,"vw":282.01054},{"c":282.27,"h":282.27,"l":282.27,"n":4,"o":282.27,"t":"2026-10-22T14:00:00Z","v":119,"vw":282.27},{"c":282.16,"h":282.16,"l":282.16,"n":9,"o":282.16,"t":"2026-10-22T14:05:00Z","v":154,"vw":282.16},{"c":281.93,"h":281.98,"l":281.93,"n":22,"o":281.98,"t":"2026-10-22T14:10:00Z","v":395,"vw":281.963333},{"c":281.65,"h":281.695,"l":281.62,"n":10,"o":281.695,"t":"2026-10-22T14:15:00Z","v":2196,"vw":281.639814},{"c":281.52,"h":281.52,"l":281.4605,"n":20,"o":281.51,"t":"2026-10-22T14:20:00Z","v":485,"vw":281.487347},{"c":281.21,"h":281.21,"l":281.21,"n":4,"o":281.21,"t":"2026-10-22T14:25:00Z","v":201,"vw":281.21},{"c":280.66,"h":280.66,"l":280.66,"n":8,"o":280.66,"t":"2026-10-22T14:30:00Z","v":300,"vw":280.66},{"c":280.54,"h":280.54,"l":280.54,"n":5,"o":280.54,"t":"2026-10-22T14:40:00Z","v":201,"vw":280.54},{"c":280.65,"h":280.65,"l":280.65,"n":6,"o":280.65,"t":"2026-10-22T14:50:00Z","v":129,"vw":280.65},{"c":280.695,"h":280.83,"l":280.6924,"n":19,"o":280.83,"t":"2026-10-22T15:00:00Z","v":1015,"vw":280.726057},{"c":280.68,"h":280.68,"l":280.68,"n":3,"o":280.68,"t":"2026-10-22T15:05:00Z","v":104,"vw":280.68},{"c":280.575,"h":280.74,"l":280.57,"n":13,"o":280.62,"t":"2026-10-22T15:10:00Z","v":1298,"vw":280.6275},{"c":281.35,"h":281.35,"l":281.35,"n":4,"o":281.35,"t":"2026-10-22T15:25:00Z","v":104,"vw":281.35},{"c":280.77,"h":280.77,"l":280.77,"n":9,"o":280.77,"t":"2026-10-22T15:30:00Z","v":128,"vw":280.77},{"c":280.88,"h":280.97,"l":280.84,"n":20,"o":280.85,"t":"2026-10-22T15:35:00Z","v":1131,"vw":280.881993},{"c":280.79,"h":280.875,"l":280.59,"n":61,"o":280.8378,"t":"2026-10-22T15:40:00Z","v":3322,"vw":280.764826},{"c":281.15,"h":281.15,"l":281.1107,"n":8,"o":281.1107,"t":"2026-10-22T15:50:00Z","v":430,"vw":281.124871},{"c":281.2875,"h":281.2875,"l":281.28,"n":11,"o":281.28,"t":"2026-10-22T15:55:00Z","v":360,"vw":281.285057},{"c":281.4101,"h":281.54,"l":281.4,"n":14,"o":281.4,"t":"2026-10-22T16:00:00Z","v":668,"vw":281.448119},{"c":281.21,"h":281.21,"l":281.1949,"n":7,"o":281.1949,"t":"2026-10-22T16:05:00Z","v":990,"vw":281.200507},{"c":281.51,"h":281.5299,"l":281.4416,"n":9,"o":281.5299,"t":"2026-10-22T16:10:00Z","v":486,"vw":281.505854},{"c":281.66,"h":281.725,"l":281.63,"n":23,"o":281.63,"t":"2026-10-22T16:20:00Z","v":2017,"vw":281.671316},{"c":281.23,"h":281.26,"l":281.23,"n":9,"o":281.26,"t":"2026-10-22T16:30:00Z","v":360,"vw":281.25},{"c":280.96,"h":280.96,"l":280.96,"n":3,"o":280.96,"t":"2026-10-22T16:35:00Z","v":592,"vw":280.96},{"c":280.87,"h":280.87,"l":280.87,"n":2,"o":280.87,"t":"2026-10-22T16:40:00Z","v":101,"vw":280.87},{"c":280.595,"h":280.73,"l":280.595,"n":13,"o":280.73,"t":"2026-10-22T16:45:00Z","v":574,"vw":280.673685},{"c":280.79,"h":280.79,"l":280.79,"n":5,"o":280.79,"t":"2026-10-22T16:55:00Z","v":132,"vw":280.79},{"c":280.8,"h":280.87,"l":280.8,"n":13,"o":280.87,"t":"2026-10-22T17:00:00Z","v":961,"vw":280.833383},{"c":280.46,"h":280.515,"l":280.46,"n":12,"o":280.51,"t":"2026-10-22T17:05:00Z","v":456,"vw":280.49875},{"c":280.5701,"h":280.67,"l":280.56,"n":37,"o":280.6,"t":"2026-10-22T17:15:00Z","v":2535,"vw":280.632949},{"c":280.67,"h":280.67,"l":280.67,"n":2,"o":280.67,"t":"2026-10-22T17:20:00Z","v":227,"vw":280.67},{"c":280.79,"h":280.79,"l":280.75,"n":19,"o":280.75,"t":"2026-10-22T17:30:00Z","v":548,"vw":280.77},{"c":280.85,"h":280.85,"l":280.85,"n":5,"o":280.85,"t":"2026-10-22T17:35:00Z","v":231,"vw":280.85},{"c":280.7,"h":280.76,"l":280.7,"n":13,"o":280.71,"t":"2026-10-22T17:45:00Z","v":73270,"vw":280.710236},{"c":280.59,"h":280.59,"l":280.57,"n":4,"o":280.57,"t":"2026-10-22T17:50:00Z","v":227,"vw":280.58},{"c":280.51,"h":280.59,"l":280.51,"n":4,"o":280.59,"t":"2026-10-22T17:55:00Z","v":512,"vw":280.532474},{"c":280.37,"h":280.37,"l":280.37,"n":10,"o":280.37,"t":"2026-10-22T18:00:00Z","v":251,"vw":280.37},{"c":280.33,"h":280.33,"l":280.27,"n":5,"o":280.27,"t":"2026-10-22T18:05:00Z","v":376,"vw":280.29},{"c":280.455,"h":280.5001,"l":280.415,"n":12,"o":280.415,"t":"2026-10-22T18:10:00Z","v":1415,"vw":280.469967},{"c":280.67,"h":280.67,"l":280.43,"n":6,"o":280.43,"t":"2026-10-22T18:15:00Z","v":298,"vw":280.518889},{"c":280.755,"h":280.81,"l":280.755,"n":5,"o":280.81,"t":"2026-10-22T18:20:00Z","v":379,"vw":280.773152},{"c":280.36,"h":280.39,"l":280.36,"n":22,"o":280.39,"t":"2026-10-22T18:25:00Z","v":288,"vw":280.377603},{"c":280.1,"h":280.1,"l":280.1,"n":27,"o":280.1,"t":"2026-10-22T18:30:00Z","v":818,"vw":280.1},{"c":280.18,"h":280.21,"l":280.1401,"n":9,"o":280.1401,"t":"2026-10-22T18:35:00Z","v":845,"vw":280.155697},{"c":280.215,"h":280.215,"l":280.2099,"n":8,"o":280.2099,"t":"2026-10-22T18:40:00Z","v":1807,"vw":280.211941},{"c":280.14,"h":280.17,"l":280.14,"n":8,"o":280.17,"t":"2026-10-22T18:45:00Z","v":1063,"vw":280.164517},{"c":280.07,"h":280.19,"l":280.07,"n":15,"o":280.19,"t":"2026-10-22T18:50:00Z","v":763,"vw":280.147536},{"c":280.21,"h":280.2283,"l":280.21,"n":10,"o":280.2283,"t":"2026-10-22T18:55:00Z","v":627,"vw":280.225112},{"c":279.97,"h":280,"l":279.9101,"n":32,"o":280,"t":"2026-10-22T19:00:00Z","v":863,"vw":279.951451},{"c":280.13,"h":280.13,"l":280.13,"n":16,"o":280.13,"t":"2026-10-22T19:05:00Z","v":308,"vw":280.13},{"c":280.15,"h":280.15,"l":280.15,"n":5,"o":280.15,"t":"2026-10-22T19:10:00Z","v":151,"vw":280.15},{"c":280.29,"h":280.33,"l":280.23,"n":14,"o":280.23,"t":"2026-10-22T19:15:00Z","v":405,"vw":280.28481},{"c":280.14,"h":280.38,"l":280.14,"n":10,"o":280.38,"t":"2026-10-22T19:20:00Z","v":562,"vw":280.237363},{"c":280.3201,"h":280.45,"l":280.3201,"n":12,"o":280.45,"t":"2026-10-22T19:30:00Z","v":1503,"vw":280.342962},{"c":280.11,"h":280.11,"l":280.09,"n":19,"o":280.11,"t":"2026-10-22T19:35:00Z","v":543,"vw":280.105},{"c":280.05,"h":280.05,"l":279.96,"n":19,"o":279.96,"t":"2026-10-22T19:40:00Z","v":1279,"vw":280.019937},{"c":280.02,"h":280.02,"l":280.02,"n":8,"o":280.02,"t":"2026-10-22T19:45:00Z","v":184,"vw":280.02},{"c":280.56,"h":280.63,"l":280.41,"n":53,"o":280.41,"t":"2026-10-22T19:50:00Z","v":27258,"vw":280.596632},{"c":280.63,"h":280.68,"l":280.5,"n":94,"o":280.56,"t":"2026-10-22T19:55:00Z","v":5960,"vw":280.567221},{"c":280.68,"h":280.68,"l":280.68,"n":9,"o":280.68,"t":"2026-10-22T20:00:00Z","v":2010,"vw":280.68},{"c":280.68,"h":280.68,"l":280.68,"n":4,"o":280.68,"t":"2026-10-22T23:30:00Z","v":2200,"vw":280.68}],"history":[{"c":210.23,"h":210.5707,"l":209.09,"n":1192,"o":210,"t":"2024-10-21T04:00:00Z","v":57543,"vw":209.89916},{"c":210.41,"h":210.73,"l":209.19,"n":1101,"o":209.19,"t":"2024-10-22T04:00:00Z","v":83774,"vw":210.137844},{"c":208.09,"h":209.64,"l":206.93,"n":1667,"o":209.63,"t":"2024-10-23T04:00:00Z","v":71372,"vw":208.398},{"c":208.92,"h":208.92,"l":207.76,"n":1284,"o":208.9,"t":"2024-10-24T04:00:00Z","v":66601,"vw":208.573587},{"c":208.72,"h":210.69,"l":208.51,"n":1434,"o":209.56,"t":"2024-10-25T04:00:00Z","v":68944,"vw":209.547908},{"c":209.22,"h":209.97,"l":209.18,"n":1132,"o":209.91,"t":"2024-10-28T04:00:00Z","v":52111,"vw":209.522421},{"c":209.86,"h":210.26,"l":208.5,"n":1131,"o":209.11,"t":"2024-10-29T04:00:00Z","v":45694,"vw":209.563751},{"c":209.11,"h":210.32,"l":208.9313,"n":1155,"o":209.67,"t":"2024-10-30T04:00:00Z","v":45958,"vw":209.578752},{"c":204.69,"h":207.63,"l":204.69,"n":2535,"o":207.63,"t":"2024-10-31T04:00:00Z","v":74187,"vw":205.557028},{"c":205.93,"h":207.34,"l":205.691,"n":1406,"o":205.9,"t":"2024-11-01T04:00:00Z","v":81550,"vw":206.302096},{"c":205.21,"h":206.14,"l":204.58,"n":1272,"o":205.81,"t":"2024-11-04T05:00:00Z","v":58684,"vw":205.659113},{"c":207.61,"h":207.61,"l":205.61,"n":908,"o":205.61,"t":"2024-11-05T05:00:00Z","v":47994,"vw":207.162001},{"c":212.88,"h":213.1813,"l":211,"n":1520,"o":211.65,"t":"2024-11-06T05:00:00Z","v":67435,"vw":212.126776},{"c":214.85,"h":215.15,"l":213.54,"n":1404,"o":213.8,"t":"2024-11-07T05:00:00Z","v":66304,"vw":214.538893},{"c":215.56,"h":216.096,"l":215,"n":1177,"o":215.11,"t":"2024-11-08T05:00:00Z","v":55515,"vw":215.640305},{"c":215.63,"h":216.39,"l":215,"n":1169,"o":216.04,"t":"2024-11-11T05:00:00Z","v":78144,"vw":215.792317},{"c":215.25,"h":215.9368,"l":214.36,"n":1415,"o":215.83,"t":"2024-11-12T05:00:00Z","v":128421,"vw":215.52523},{"c":215.35,"h":216.14,"l":214.58,"n":1280,"o":215.35,"t":"2024-11-13T05:00:00Z","v":62307,"vw":215.583922},{"c":214.12,"h":215.68,"l":213.92,"n":1331,"o":215.5,"t":"2024-11-14T05:00:00Z","v":69254,"vw":214.681971},{"c":210.88,"h":212.598,"l":210.28,"n":1759,"o":212.59,"t":"2024-11-15T05:00:00Z","v":72724,"vw":211.016105},{"c":211.8,"h":212.26,"l":210.8445,"n":1344,"o":211.12,"t":"2024-11-18T05:00:00Z","v":72381,"vw":211.649082},{"c":212.83,"h":213.02,"l":210.74,"n":1269,"o":210.76,"t":"2024-11-19T05:00:00Z","v":73397,"vw":212.333684},{"c":212.64,"h":212.92,"l":210.735,"n":1433,"o":212.92,"t":"2024-11-20T05:00:00Z","v":117470,"vw":211.723823},{"c":213.47,"h":214.06,"l":211.28,"n":1323,"o":213.62,"t":"2024-11-21T05:00:00Z","v":61241,"vw":213.084152},{"c":214,"h":214.282,"l":213.3661,"n":1238,"o":213.46,"t":"2024-11-22T05:00:00Z","v":67541,"vw":213.778429},{"c":214.56,"h":215.92,"l":213.665,"n":1495,"o":215.36,"t":"2024-11-25T05:00:00Z","v":107745,"vw":214.4587},{"c":215.88,"h":216.08,"l":214.94,"n":1200,"o":215.21,"t":"2024-11-26T05:00:00Z","v":104028,"vw":215.586504},{"c":215.02,"h":215.62,"l":214.64,"n":1555,"o":215.51,"t":"2024-11-27T05:00:00Z","v":47731,"vw":214.996568},{"c":216.46,"h":216.77,"l":215.38,"n":750,"o":215.38,"t":"2024-11-29T05:00:00Z","v":29215,"vw":216.428877},{"c":217.3,"h":217.46,"l":216.78,"n":1430,"o":216.78,"t":"2024-12-02T05:00:00Z","v":73143,"vw":217.149165},{"c":217.42,"h":217.5,"l":216.8301,"n":1111,"o":217.3,"t":"2024-12-03T05:00:00Z","v":46355,"vw":217.23632},{"c":219.22,"h":219.3,"l":218.25,"n":1763,"o":218.52,"t":"2024-12-04T05:00:00Z","v":80884,"vw":218.679618},{"c":218.84,"h":219.5857,"l":218.84,"n":1357,"o":219.31,"t":"2024-12-05T05:00:00Z","v":49295,"vw":219.199962},{"c":219.58,"h":219.82,"l":219.21,"n":1923,"o":219.21,"t":"2024-12-06T05:00:00Z","v":71657,"vw":219.515449},{"c":218.44,"h":219.425,"l":218.18,"n":1167,"o":219.27,"t":"2024-12-09T05:00:00Z","v":42857,"vw":218.676607},{"c":217.99,"h":219.06,"l":217.8048,"n":1259,"o":218.89,"t":"2024-12-10T05:00:00Z","v":41180,"vw":218.26394},{"c":220.01,"h":220.3,"l":219.05,"n":1224,"o":219.05,"t":"2024-12-11T05:00:00Z","v":37496,"vw":219.944939},{"c":218.68,"h":219.6596,"l":218.68,"n":1008,"o":219.45,"t":"2024-12-12T05:00:00Z","v":51259,"vw":219.316128},{"c":218.95,"h":219.79,"l":218.3936,"n":1606,"o":219.46,"t":"2024-12-13T05:00:00Z","v":42725,"vw":218.832705},{"c":220.18,"h":220.49,"l":219.4878,"n":1380,"o":219.67,"t":"2024-12-16T05:00:00Z","v":60341,"vw":220.082788},{"c":219.39,"h":219.6699,"l":218.795,"n":1830,"o":219.29,"t":"2024-12-17T05:00:00Z","v":75223,"vw":219.208311},{"c":212.81,"h":220.1559,"l":212.81,"n":2145,"o":219.51,"t":"2024-12-18T05:00:00Z","v":111738,"vw":217.511653},{"c":212.9,"h":215.21,"l":212.82,"n":2185,"o":214.98,"t":"2024-12-19T05:00:00Z","v":126925,"vw":213.982617},{"c":215.15,"h":216.95,"l":211.527,"n":2030,"o":211.98,"t":"2024-12-20T05:00:00Z","v":139930,"vw":215.323553},{"c":216.1,"h":216.3634,"l":213.6736,"n":1561,"o":214.68,"t":"2024-12-23T05:00:00Z","v":97519,"vw":215.274009},{"c":218.72,"h":218.72,"l":216.51,"n":1195,"o":216.51,"t":"2024-12-24T05:00:00Z","v":60332,"vw":217.535796},{"c":218.66,"h":219.07,"l":217.77,"n":1435,"o":218.29,"t":"2024-12-26T05:00:00Z","v":86833,"vw":218.454559},{"c":216.26,"h":217.3775,"l":214.62,"n":1869,"o":217.35,"t":"2024-12-27T05:00:00Z","v":93561,"vw":215.638908},{"c":213.73,"h":214.89,"l":212.45,"n":1571,"o":213.58,"t":"2024-12-30T05:00:00Z","v":72457,"vw":213.71572},{"c":212.66,"h":214.46,"l":212.24,"n":1583,"o":214.32,"t":"2024-12-31T05:00:00Z","v":98836,"vw":213.213293},{"c":212.21,"h":214.43,"l":210.739,"n":2603,"o":213.74,"t":"2025-01-02T05:00:00Z","v":190227,"vw":212.563255},{"c":214.92,"h":215.1062,"l":213.15,"n":2278,"o":213.33,"t":"2025-01-03T05:00:00Z","v":91231,"vw":214.291606},{"c":216.49,"h":217.93,"l":215.815,"n":1946,"o":216.65,"t":"2025-01-06T05:00:00Z","v":101419,"vw":216.960407},{"c":213.69,"h":217.3,"l":213.12,"n":2562,"o":217.3,"t":"2025-01-07T05:00:00Z","v":109227,"vw":214.732928},{"c":213.92,"h":214.44,"l":212.48,"n":1894,"o":214.01,"t":"2025-01-08T05:00:00Z","v":151350,"vw":213.560463},{"c":210.73,"h":212.84,"l":209.9001,"n":2542,"o":212.84,"t":"2025-01-10T05:00:00Z","v":220590,"vw":210.977565},{"c":210.79,"h":210.9,"l":208.63,"n":1812,"o":208.68,"t":"2025-01-13T05:00:00Z","v":125254,"vw":209.702849},{"c":210.64,"h":212,"l":209.48,"n":2015,"o":211.98,"t":"2025-01-14T05:00:00Z","v":119778,"vw":210.54058},{"c":214.86,"h":215.319,"l":213.15,"n":1615,"o":213.71,"t":"2025-01-15T05:00:00Z","v":152965,"vw":214.197863},{"c":213.98,"h":215.43,"l":213.87,"n":2106,"o":215.43,"t":"2025-01-16T05:00:00Z","v":98461,"vw":214.652933},{"c":216.45,"h":217.0402,"l":215.78,"n":1549,"o":216.67,"t":"2025-01-17T05:00:00Z","v":89524,"vw":216.548154},{"c":218.2,"h":218.2299,"l":216.5601,"n":2147,"o":217.36,"t":"2025-01-21T05:00:00Z","v":111886,"vw":217.589231},{"c":219.91,"h":220.3582,"l":219.4631,"n":1649,"o":219.56,"t":"2025-01-22T05:00:00Z","v":96022,"vw":220.033325},{"c":221.17,"h":221.17,"l":219.4301,"n":1343,"o":219.48,"t":"2025-01-23T05:00:00Z","v":61374,"vw":220.243215},{"c":220.5,"h":221.53,"l":220.05,"n":1529,"o":221.21,"t":"2025-01-24T05:00:00Z","v":89884,"vw":220.797312},{"c":217.06,"h":217.235,"l":214.94,"n":2444,"o":214.94,"t":"2025-01-27T05:00:00Z","v":135762,"vw":216.249879},{"c":219.39,"h":219.6782,"l":216.52,"n":1702,"o":217.61,"t":"2025-01-28T05:00:00Z","v":107652,"vw":218.876936},{"c":218.42,"h":219.075,"l":217.4101,"n":1513,"o":219.06,"t":"2025-01-29T05:00:00Z","v":90816,"vw":218.377532},{"c":219.3,"h":219.73,"l":217.84,"n":1333,"o":218.78,"t":"2025-01-30T05:00:00Z","v":77404,"vw":218.977674},{"c":218.37,"h":221.36,"l":218.04,"n":1864,"o":220.51,"t":"2025-01-31T05:00:00Z","v":115378,"vw":219.679228},{"c":216.79,"h":217.7089,"l":214.17,"n":2418,"o":214.59,"t":"2025-02-03T05:00:00Z","v":155559,"vw":216.138888},{"c":218.47,"h":218.58,"l":216.63,"n":1904,"o":216.63,"t":"2025-02-04T05:00:00Z","v":78590,"vw":218.006757},{"c":219.14,"h":219.17,"l":217.21,"n":1387,"o":217.71,"t":"2025-02-05T05:00:00Z","v":117874,"vw":218.59884},{"c":220.11,"h":220.11,"l":218.83,"n":1268,"o":219.65,"t":"2025-02-06T05:00:00Z","v":93453,"vw":219.608413},{"c":217.86,"h":220.545,"l":217.75,"n":1908,"o":220.17,"t":"2025-02-07T05:00:00Z","v":101323,"vw":218.748382},{"c":219.37,"h":219.7076,"l":218.76,"n":1505,"o":219.07,"t":"2025-02-10T05:00:00Z","v":89541,"vw":219.418027},{"c":219.69,"h":219.87,"l":218.65,"n":1038,"o":218.65,"t":"2025-02-11T05:00:00Z","v":49704,"vw":219.405999},{"c":219.09,"h":219.4177,"l":217.34,"n":1315,"o":217.77,"t":"2025-02-12T05:00:00Z","v":79004,"vw":218.787198},{"c":221.7,"h":221.71,"l":219.45,"n":1903,"o":219.51,"t":"2025-02-13T05:00:00Z","v":90365,"vw":220.617441},{"c":221.78,"h":222.01,"l":221.4985,"n":1353,"o":221.76,"t":"2025-02-14T05:00:00Z","v":77409,"vw":221.766743},{"c":222.12,"h":222.12,"l":220.94,"n":1758,"o":221.97,"t":"2025-02-18T05:00:00Z","v":177037,"vw":221.489611},{"c":222.69,"h":222.75,"l":221.44,"n":1557,"o":221.73,"t":"2025-02-19T05:00:00Z","v":85464,"vw":222.297557},{"c":221.74,"h":222.18,"l":220.66,"n":1386,"o":222.15,"t":"2025-02-20T05:00:00Z","v":67213,"vw":221.326907},{"c":217.85,"h":221.54,"l":217.78,"n":2441,"o":221.54,"t":"2025-02-21T05:00:00Z","v":102207,"vw":219.481951},{"c":216.65,"h":218.94,"l":216.5308,"n":1706,"o":218.65,"t":"2025-02-24T05:00:00Z","v":89052,"vw":217.741847},{"c":215.25,"h":216.8699,"l":213.5712,"n":1836,"o":216.47,"t":"2025-02-25T05:00:00Z","v":101253,"vw":215.190748},{"c":215.44,"h":217.2036,"l":214.45,"n":1358,"o":216.03,"t":"2025-02-26T05:00:00Z","v":122950,"vw":216.409259},{"c":211.69,"h":216.89,"l":211.69,"n":1941,"o":216.34,"t":"2025-02-27T05:00:00Z","v":370289,"vw":214.350806},{"c":215.31,"h":215.425,"l":210.91,"n":2191,"o":211.75,"t":"2025-02-28T05:00:00Z","v":150423,"vw":212.669123},{"c":211.43,"h":216.445,"l":209.8402,"n":3126,"o":215.9,"t":"2025-03-03T05:00:00Z","v":237230,"vw":213.065998},{"c":209.01,"h":212.03,"l":207.11,"n":2948,"o":209.52,"t":"2025-03-04T05:00:00Z","v":224475,"vw":209.340813},{"c":211.25,"h":211.99,"l":207.68,"n":2634,"o":208.9,"t":"2025-03-05T05:00:00Z","v":230811,"vw":209.935989},{"c":207.23,"h":210.1599,"l":206.41,"n":2927,"o":208.48,"t":"2025-03-06T05:00:00Z","v":207008,"vw":207.566121},{"c":208.23,"h":208.76,"l":204.555,"n":2980,"o":206.56,"t":"2025-03-07T05:00:00Z","v":190993,"vw":206.84993},{"c":202.14,"h":205.39,"l":200.3515,"n":2907,"o":204.99,"t":"2025-03-10T04:00:00Z","v":171377,"vw":203.100973},{"c":200.83,"h":203.06,"l":199.18,"n":3005,"o":201.47,"t":"2025-03-11T04:00:00Z","v":262816,"vw":201.046279},{"c":202.06,"h":203.475,"l":200.23,"n":2889,"o":203.09,"t":"2025-03-12T04:00:00Z","v":166576,"vw":202.266772},{"c":199.2,"h":201.97,"l":198.7183,"n":1873,"o":201.97,"t":"2025-03-13T04:00:00Z","v":291816,"vw":200.389199},{"c":203.45,"h":203.69,"l":200.84,"n":1818,"o":200.89,"t":"2025-03-14T04:00:00Z","v":194170,"vw":202.531504},{"c":204.56,"h":205.61,"l":203.1,"n":1483,"o":203.11,"t":"2025-03-17T04:00:00Z","v":84791,"vw":204.298829},{"c":202.29,"h":203.83,"l":201.68,"n":1500,"o":203.83,"t":"2025-03-18T04:00:00Z","v":83740,"vw":202.294005},{"c":204.44,"h":205.8,"l":202.59,"n":1181,"o":202.94,"t":"2025-03-19T04:00:00Z","v":77775,"vw":203.759233},{"c":204.07,"h":205.97,"l":202.84,"n":1103,"o":203.15,"t":"2025-03-20T04:00:00Z","v":73618,"vw":204.317384},{"c":204.45,"h":204.58,"l":202.21,"n":1438,"o":202.51,"t":"2025-03-21T04:00:00Z","v":64104,"vw":203.389946},{"c":208.11,"h":208.43,"l":206.89,"n":1640,"o":206.89,"t":"2025-03-24T04:00:00Z","v":87655,"vw":207.747279},{"c":208.8,"h":208.9712,"l":208.0818,"n":1153,"o":208.64,"t":"2025-03-25T04:00:00Z","v":52224,"vw":208.417913},{"c":205.93,"h":208.73,"l":205.4221,"n":1256,"o":208.5,"t":"2025-03-26T04:00:00Z","v":58244,"vw":206.780417},{"c":204.68,"h":206.03,"l":204.15,"n":1765,"o":204.75,"t":"2025-03-27T04:00:00Z","v":67844,"vw":205.281101},{"c":200.3,"h":204.28,"l":200.115,"n":1857,"o":203.99,"t":"2025-03-28T04:00:00Z","v":109291,"vw":200.784785},{"c":201.38,"h":201.78,"l":196.8441,"n":2138,"o":197.79,"t":"2025-03-31T04:00:00Z","v":128977,"vw":199.260571},{"c":202.28,"h":202.85,"l":199.76,"n":2216,"o":200.55,"t":"2025-04-01T04:00:00Z","v":306515,"vw":201.045628},{"c":203.5,"h":204.33,"l":199.99,"n":1982,"o":199.99,"t":"2025-04-02T04:00:00Z","v":95915,"vw":202.763218},{"c":193.68,"h":197.0772,"l":193.44,"n":2885,"o":195.94,"t":"2025-04-03T04:00:00Z","v":175289,"vw":195.387983},{"c":182.07,"h":188.903,"l":181.94,"n":4445,"o":188.39,"t":"2025-04-04T04:00:00Z","v":415198,"vw":185.120196},{"c":181.7,"h":187.98,"l":173.32,"n":4742,"o":175.37,"t":"2025-04-07T04:00:00Z","v":432546,"vw":180.384358},{"c":179.23,"h":189.54,"l":176.49,"n":2909,"o":188.23,"t":"2025-04-08T04:00:00Z","v":228396,"vw":183.471945},{"c":196.79,"h":197.59,"l":178.2551,"n":3960,"o":178.26,"t":"2025-04-09T04:00:00Z","v":325404,"vw":188.355696},{"c":189.84,"h":192.93,"l":184.45,"n":2339,"o":192.37,"t":"2025-04-10T04:00:00Z","v":159952,"vw":189.324728},{"c":193.23,"h":193.7,"l":188.5,"n":1944,"o":189.21,"t":"2025-04-11T04:00:00Z","v":140065,"vw":191.544104},{"c":194.67,"h":196.83,"l":193.29,"n":1544,"o":196.83,"t":"2025-04-14T04:00:00Z","v":108960,"vw":195.305307},{"c":194.22,"h":196.08,"l":193.9365,"n":1375,"o":194.72,"t":"2025-04-15T04:00:00Z","v":82100,"vw":194.975633},{"c":189.59,"h":192.9,"l":187.57,"n":2135,"o":191.79,"t":"2025-04-16T04:00:00Z","v":147223,"vw":190.729109},{"c":189.47,"h":191.15,"l":188.645,"n":1543,"o":190.21,"t":"2025-04-17T04:00:00Z","v":125647,"vw":190.027368},{"c":185.05,"h":187.6,"l":182.96,"n":3072,"o":187.6,"t":"2025-04-21T04:00:00Z","v":222570,"vw":184.363876},{"c":189.72,"h":190.36,"l":187.03,"n":1737,"o":187.14,"t":"2025-04-22T04:00:00Z","v":194700,"vw":189.031627},{"c":193.09,"h":196.45,"l":192.39,"n":1946,"o":194.84,"t":"2025-04-23T04:00:00Z","v":104258,"vw":194.455861},{"c":197.1,"h":197.35,"l":193.4,"n":1257,"o":193.4,"t":"2025-04-24T04:00:00Z","v":72908,"vw":196.350286},{"c":199.08,"h":199.1733,"l":196.445,"n":1216,"o":197.41,"t":"2025-04-25T04:00:00Z","v":51849,"vw":198.037196},{"c":199.12,"h":200.0208,"l":197,"n":1204,"o":199.29,"t":"2025-04-28T04:00:00Z","v":62077,"vw":198.547493},{"c":200.37,"h":200.7004,"l":198.34,"n":1800,"o":198.34,"t":"2025-04-29T04:00:00Z","v":81264,"vw":200.052276},{"c":200.29,"h":201.13,"l":195.6801,"n":1551,"o":197.63,"t":"2025-04-30T04:00:00Z","v":126956,"vw":198.721985},{"c":201.98,"h":204.07,"l":201.9,"n":1869,"o":202.86,"t":"2025-05-01T04:00:00Z","v":275096,"vw":203.018301},{"c":204.93,"h":205.6264,"l":203.51,"n":1975,"o":204.35,"t":"2025-05-02T04:00:00Z","v":112861,"vw":205},{"c":203.62,"h":204.82,"l":203.2523,"n":2004,"o":203.26,"t":"2025-05-05T04:00:00Z","v":186430,"vw":204.129448},{"c":201.93,"h":203.34,"l":201.38,"n":1222,"o":201.57,"t":"2025-05-06T04:00:00Z","v":76710,"vw":202.394741},{"c":202.75,"h":203.56,"l":200.84,"n":1244,"o":202.26,"t":"2025-05-07T04:00:00Z","v":100574,"vw":202.478457},{"c":203.99,"h":205.91,"l":202.97,"n":2351,"o":204.23,"t":"2025-05-08T04:00:00Z","v":84245,"vw":205.014421},{"c":203.58,"h":205.0383,"l":203.23,"n":1234,"o":204.62,"t":"2025-05-09T04:00:00Z","v":132834,"vw":203.713266},{"c":210.63,"h":210.66,"l":208.54,"n":1480,"o":210.18,"t":"2025-05-12T04:00:00Z","v":66809,"vw":209.82594},{"c":212.38,"h":213.14,"l":210.85,"n":3278,"o":211.02,"t":"2025-05-13T04:00:00Z","v":1273507,"vw":212.589719},{"c":212.93,"h":213.42,"l":212.2103,"n":2075,"o":212.94,"t":"2025-05-14T04:00:00Z","v":145501,"vw":212.733855},{"c":213.72,"h":213.925,"l":211.91,"n":2176,"o":212.13,"t":"2025-05-15T04:00:00Z","v":73303,"vw":213.152032},{"c":214.99,"h":214.99,"l":213.1646,"n":1450,"o":214.05,"t":"2025-05-16T04:00:00Z","v":62997,"vw":214.337755},{"c":215.1,"h":215.366,"l":212.53,"n":1713,"o":212.53,"t":"2025-05-19T04:00:00Z","v":99689,"vw":214.804004},{"c":214.33,"h":214.7499,"l":213.19,"n":1829,"o":214.31,"t":"2025-05-20T04:00:00Z","v":200668,"vw":214.337128},{"c":211.05,"h":214.65,"l":210.67,"n":1877,"o":212.7,"t":"2025-05-21T04:00:00Z","v":107392,"vw":212.348385},{"c":211.13,"h":212.55,"l":210.87,"n":2790,"o":210.87,"t":"2025-05-22T04:00:00Z","v":135266,"vw":211.938239},{"c":209.62,"h":210.58,"l":208.51,"n":2564,"o":208.51,"t":"2025-05-23T04:00:00Z","v":150550,"vw":209.580946},{"c":214.1,"h":214.1,"l":211.787,"n":1992,"o":211.98,"t":"2025-05-27T04:00:00Z","v":97078,"vw":213.440514},{"c":213.15,"h":214.62,"l":212.905,"n":1763,"o":214.39,"t":"2025-05-28T04:00:00Z","v":84272,"vw":213.821769},{"c":213.98,"h":215.4,"l":212.8,"n":3283,"o":215.4,"t":"2025-05-29T04:00:00Z","v":101066,"vw":213.852397},{"c":213.77,"h":214.29,"l":211.49,"n":2699,"o":213.54,"t":"2025-05-30T04:00:00Z","v":103814,"vw":213.265781},{"c":215,"h":215.09,"l":212.57,"n":1753,"o":213.19,"t":"2025-06-02T04:00:00Z","v":82371,"vw":214.022016},{"c":216.17,"h":216.63,"l":214.87,"n":1683,"o":214.87,"t":"2025-06-03T04:00:00Z","v":89198,"vw":216.083501},{"c":216.38,"h":216.9839,"l":216.27,"n":1364,"o":216.68,"t":"2025-06-04T04:00:00Z","v":64200,"vw":216.689367},{"c":215.19,"h":217.52,"l":214.5,"n":2939,"o":217.13,"t":"2025-06-05T04:00:00Z","v":162174,"vw":216.070656},{"c":217.52,"h":218.08,"l":216.79,"n":1739,"o":217.28,"t":"2025-06-06T04:00:00Z","v":78491,"vw":217.593671},{"c":217.76,"h":218.22,"l":217.24,"n":1529,"o":217.87,"t":"2025-06-09T04:00:00Z","v":82649,"vw":217.938258},{"c":219.05,"h":219.12,"l":217.665,"n":1504,"o":217.79,"t":"2025-06-10T04:00:00Z","v":70194,"vw":218.472646},{"c":218.45,"h":219.84,"l":217.91,"n":1674,"o":219.59,"t":"2025-06-11T04:00:00Z","v":86833,"vw":218.774393},{"c":219.28,"h":219.31,"l":217.9399,"n":1691,"o":218.07,"t":"2025-06-12T04:00:00Z","v":74790,"vw":218.972634},{"c":216.86,"h":218.63,"l":216.3901,"n":2250,"o":217.25,"t":"2025-06-13T04:00:00Z","v":95285,"vw":217.290817},{"c":218.99,"h":219.62,"l":218.11,"n":2094,"o":218.12,"t":"2025-06-16T04:00:00Z","v":125784,"vw":219.002446},{"c":217.1,"h":218.5743,"l":216.96,"n":1730,"o":217.99,"t":"2025-06-17T04:00:00Z","v":265575,"vw":217.884927},{"c":216.93,"h":218.52,"l":216.74,"n":1403,"o":217.58,"t":"2025-06-18T04:00:00Z","v":81254,"vw":217.580667},{"c":216.28,"h":218.12,"l":215.75,"n":1932,"o":218.12,"t":"2025-06-20T04:00:00Z","v":67616,"vw":216.599035},{"c":218.34,"h":218.47,"l":215.45,"n":2118,"o":216.56,"t":"2025-06-23T04:00:00Z","v":120133,"vw":217.40561},{"c":220.89,"h":221.27,"l":219.755,"n":1551,"o":220,"t":"2025-06-24T04:00:00Z","v":76701,"vw":220.536202},{"c":221.38,"h":221.8099,"l":220.875,"n":1621,"o":221.57,"t":"2025-06-25T04:00:00Z","v":82184,"vw":221.35084},{"c":223.16,"h":223.285,"l":221.8214,"n":1759,"o":222.05,"t":"2025-06-26T04:00:00Z","v":125359,"vw":222.836719},{"c":224.22,"h":224.7206,"l":222.8648,"n":1767,"o":223.38,"t":"2025-06-27T04:00:00Z","v":87972,"vw":224.137897},{"c":224.92,"h":225.32,"l":223.88,"n":1764,"o":224.85,"t":"2025-06-30T04:00:00Z","v":83161,"vw":224.422715},{"c":224.2,"h":224.72,"l":223.5,"n":2175,"o":224.3,"t":"2025-07-01T04:00:00Z","v":67709,"vw":224.261625},{"c":225.4,"h":225.4,"l":224.075,"n":2016,"o":224.27,"t":"2025-07-02T04:00:00Z","v":119386,"vw":224.819716},{"c":227.39,"h":227.62,"l":226.14,"n":1184,"o":226.14,"t":"2025-07-03T04:00:00Z","v":78129,"vw":227.264694},{"c":225.61,"h":226.725,"l":224.71,"n":2142,"o":226.61,"t":"2025-07-07T04:00:00Z","v":103218,"vw":225.736532},{"c":225.42,"h":225.9801,"l":225.2553,"n":1207,"o":225.91,"t":"2025-07-08T04:00:00Z","v":73525,"vw":225.522595},{"c":226.78,"h":227.2285,"l":225.86,"n":1411,"o":226.23,"t":"2025-07-09T04:00:00Z","v":84559,"vw":226.549453},{"c":227.41,"h":227.6576,"l":226.3001,"n":1110,"o":227.12,"t":"2025-07-10T04:00:00Z","v":57532,"vw":227.198593},{"c":226.7,"h":227.1,"l":225.9,"n":1573,"o":226.58,"t":"2025-07-11T04:00:00Z","v":57886,"vw":226.820194},{"c":227.18,"h":227.3264,"l":226.09,"n":1460,"o":226.64,"t":"2025-07-14T04:00:00Z","v":96256,"vw":226.630342},{"c":226.69,"h":228.41,"l":226.68,"n":1605,"o":228.41,"t":"2025-07-15T04:00:00Z","v":199857,"vw":227.239499},{"c":227.44,"h":227.59,"l":225.6,"n":1632,"o":227.11,"t":"2025-07-16T04:00:00Z","v":109476,"vw":226.822123},{"c":228.63,"h":228.7495,"l":227.35,"n":1253,"o":227.44,"t":"2025-07-17T04:00:00Z","v":43899,"vw":228.269957},{"c":228.37,"h":229.33,"l":227.98,"n":1351,"o":229.33,"t":"2025-07-18T04:00:00Z","v":78667,"vw":228.564143},{"c":229.07,"h":229.95,"l":228.68,"n":1358,"o":228.68,"t":"2025-07-21T04:00:00Z","v":57414,"vw":229.515937},{"c":228.61,"h":229.12,"l":227.71,"n":1220,"o":229.12,"t":"2025-07-22T04:00:00Z","v":57274,"vw":228.507162},{"c":230.5,"h":230.5,"l":228.79,"n":1193,"o":229.5,"t":"2025-07-23T04:00:00Z","v":49105,"vw":229.57902},{"c":230.66,"h":231.34,"l":230.5478,"n":1139,"o":230.84,"t":"2025-07-24T04:00:00Z","v":42993,"vw":230.99565},{"c":231.49,"h":231.8199,"l":230.8412,"n":1115,"o":230.95,"t":"2025-07-25T04:00:00Z","v":55360,"vw":231.441009},{"c":231.8,"h":232.1,"l":231.29,"n":1346,"o":231.81,"t":"2025-07-28T04:00:00Z","v":48750,"vw":231.752945},{"c":231.12,"h":232.47,"l":230.91,"n":1424,"o":232.23,"t":"2025-07-29T04:00:00Z","v":54575,"vw":231.613475},{"c":231.06,"h":232,"l":229.89,"n":1414,"o":231.36,"t":"2025-07-30T04:00:00Z","v":58136,"vw":231.115332},{"c":230.26,"h":233.51,"l":229.91,"n":1522,"o":233.51,"t":"2025-07-31T04:00:00Z","v":63162,"vw":231.582067},{"c":226.32,"h":228.08,"l":225.44,"n":2448,"o":228.08,"t":"2025-08-01T04:00:00Z","v":117399,"vw":226.64792},{"c":229.73,"h":229.73,"l":227.9,"n":1390,"o":227.9,"t":"2025-08-04T04:00:00Z","v":40423,"vw":229.081418},{"c":228.6,"h":230.3831,"l":228.39,"n":1201,"o":229.98,"t":"2025-08-05T04:00:00Z","v":50530,"vw":228.964492},{"c":230.73,"h":230.96,"l":228.915,"n":1102,"o":229.05,"t":"2025-08-06T04:00:00Z","v":34553,"vw":230.262302},{"c":230.69,"h":232.18,"l":229.405,"n":1467,"o":232.04,"t":"2025-08-07T04:00:00Z","v":69340,"vw":230.645921},{"c":232.87,"h":233.0175,"l":231.41,"n":1409,"o":231.42,"t":"2025-08-08T04:00:00Z","v":56669,"vw":232.434857},{"c":232.44,"h":233.575,"l":232.02,"n":1400,"o":232.92,"t":"2025-08-11T04:00:00Z","v":147327,"vw":232.9509},{"c":234.82,"h":234.855,"l":232.815,"n":1290,"o":233.33,"t":"2025-08-12T04:00:00Z","v":70930,"vw":234.040964},{"c":235.13,"h":236.0282,"l":234.565,"n":1561,"o":235.68,"t":"2025-08-13T04:00:00Z","v":243832,"vw":235.211436},{"c":235.5,"h":235.805,"l":234.56,"n":1300,"o":234.56,"t":"2025-08-14T04:00:00Z","v":83146,"vw":235.313764},{"c":235.08,"h":236.11,"l":234.85,"n":1183,"o":236.11,"t":"2025-08-15T04:00:00Z","v":54889,"vw":235.3499},{"c":235.01,"h":235.115,"l":234.45,"n":1446,"o":234.8,"t":"2025-08-18T04:00:00Z","v":86623,"vw":234.885211},{"c":233.09,"h":234.98,"l":232.77,"n":1332,"o":234.98,"t":"2025-08-19T04:00:00Z","v":50665,"vw":233.706353},{"c":232.39,"h":233,"l":230.38,"n":1383,"o":232.92,"t":"2025-08-20T04:00:00Z","v":57706,"vw":231.851245},{"c":231.42,"h":232.44,"l":231.0901,"n":1220,"o":231.72,"t":"2025-08-21T04:00:00Z","v":47175,"vw":231.685793},{"c":234.84,"h":235.275,"l":232.16,"n":1143,"o":232.16,"t":"2025-08-22T04:00:00Z","v":42262,"vw":234.513197},{"c":234.05,"h":235.05,"l":234.01,"n":1519,"o":234.41,"t":"2025-08-25T04:00:00Z","v":57817,"vw":234.563997},{"c":235.25,"h":235.32,"l":233.91,"n":1569,"o":234.04,"t":"2025-08-26T04:00:00Z","v":570074,"vw":235.054834},{"c":235.68,"h":235.89,"l":234.91,"n":1737,"o":235.07,"t":"2025-08-27T04:00:00Z","v":230078,"vw":235.621736},{"c":236.81,"h":236.91,"l":235.45,"n":1525,"o":235.85,"t":"2025-08-28T04:00:00Z","v":199517,"vw":236.584942},{"c":235.07,"h":236.16,"l":234.44,"n":1743,"o":236.16,"t":"2025-08-29T04:00:00Z","v":311544,"vw":234.962094},{"c":233.39,"h":233.39,"l":231.265,"n":1704,"o":232.08,"t":"2025-09-02T04:00:00Z","v":85906,"vw":232.409509},{"c":234.82,"h":235.12,"l":233.7039,"n":1318,"o":234.57,"t":"2025-09-03T04:00:00Z","v":68522,"vw":234.382942},{"c":236.82,"h":236.9,"l":234.9387,"n":1143,"o":235.18,"t":"2025-09-04T04:00:00Z","v":61961,"vw":235.739648},{"c":236.06,"h":238.05,"l":234.8446,"n":1454,"o":238.01,"t":"2025-09-05T04:00:00Z","v":92123,"vw":235.912904},{"c":236.84,"h":237.4097,"l":236.46,"n":1277,"o":236.73,"t":"2025-09-08T04:00:00Z","v":75375,"vw":236.830768},{"c":237.64,"h":237.78,"l":236.64,"n":1557,"o":237.12,"t":"2025-09-09T04:00:00Z","v":82062,"vw":237.266806},{"c":238.52,"h":239.3486,"l":237.9752,"n":1269,"o":239.24,"t":"2025-09-10T04:00:00Z","v":53500,"vw":238.773557},{"c":240.15,"h":240.41,"l":238.92,"n":1099,"o":239.48,"t":"2025-09-11T04:00:00Z","v":46440,"vw":240.023525},{"c":240.39,"h":240.93,"l":240.162,"n":1065,"o":240.29,"t":"2025-09-12T04:00:00Z","v":44767,"vw":240.516526},{"c":242,"h":242.015,"l":241.23,"n":1318,"o":241.23,"t":"2025-09-15T04:00:00Z","v":47967,"vw":241.681873},{"c":241.86,"h":242.42,"l":241.6713,"n":1350,"o":242.42,"t":"2025-09-16T04:00:00Z","v":458625,"vw":242.014151},{"c":241.53,"h":242.07,"l":239.795,"n":1711,"o":241.76,"t":"2025-09-17T04:00:00Z","v":150088,"vw":241.508443},{"c":242.61,"h":243.6,"l":242.27,"n":1426,"o":242.74,"t":"2025-09-18T04:00:00Z","v":105873,"vw":242.976796},{"c":244.14,"h":244.45,"l":242.845,"n":1612,"o":243.54,"t":"2025-09-19T04:00:00Z","v":92579,"vw":243.660209},{"c":245.55,"h":245.68,"l":243.65,"n":4919,"o":243.77,"t":"2025-09-22T04:00:00Z","v":1239365,"vw":245.437477},{"c":243.8,"h":245.48,"l":243.36,"n":2418,"o":245.48,"t":"2025-09-23T04:00:00Z","v":120138,"vw":244.258271},{"c":243.02,"h":244.41,"l":242.37,"n":1440,"o":244.41,"t":"2025-09-24T04:00:00Z","v":77715,"vw":243.068687},{"c":241.94,"h":242.4733,"l":240.66,"n":1909,"o":241.64,"t":"2025-09-25T04:00:00Z","v":97907,"vw":241.799176},{"c":243.08,"h":243.27,"l":241.65,"n":1973,"o":242.69,"t":"2025-09-26T04:00:00Z","v":79853,"vw":242.595452},{"c":243.03,"h":243.87,"l":242.47,"n":1769,"o":243.42,"t":"2025-09-29T04:00:00Z","v":92266,"vw":243.161987},{"c":244.09,"h":244.18,"l":242.46,"n":1961,"o":242.98,"t":"2025-09-30T04:00:00Z","v":79636,"vw":243.383645},{"c":245.08,"h":245.45,"l":242.88,"n":1664,"o":243.08,"t":"2025-10-01T04:00:00Z","v":115375,"vw":244.421676},{"c":245.24,"h":245.93,"l":244.5,"n":1820,"o":245.85,"t":"2025-10-02T04:00:00Z","v":82517,"vw":245.172729},{"c":245.08,"h":246.31,"l":244.72,"n":1684,"o":245.45,"t":"2025-10-03T04:00:00Z","v":82641,"vw":245.484375},{"c":246.2,"h":246.4867,"l":245.3401,"n":1405,"o":245.91,"t":"2025-10-06T04:00:00Z","v":51411,"vw":246.114862},{"c":245.26,"h":246.68,"l":244.78,"n":1424,"o":246.36,"t":"2025-10-07T04:00:00Z","v":56295,"vw":245.464271},{"c":246.85,"h":246.85,"l":245.77,"n":1100,"o":245.77,"t":"2025-10-08T04:00:00Z","v":43906,"vw":246.553746},{"c":246.36,"h":247,"l":245.6325,"n":1267,"o":247,"t":"2025-10-09T04:00:00Z","v":49055,"vw":246.202655},{"c":239.57,"h":247.39,"l":239.55,"n":2136,"o":246.8,"t":"2025-10-10T04:00:00Z","v":87933,"vw":243.522823},{"c":243.5,"h":243.91,"l":242.3708,"n":1633,"o":242.57,"t":"2025-10-13T04:00:00Z","v":76788,"vw":243.41756},{"c":242.79,"h":244.098,"l":239.63,"n":1949,"o":241.22,"t":"2025-10-14T04:00:00Z","v":60727,"vw":242.511743},{"c":243.95,"h":245.6638,"l":241.71,"n":1730,"o":244.55,"t":"2025-10-15T04:00:00Z","v":51480,"vw":244.130534},{"c":242.46,"h":245.31,"l":241.23,"n":1645,"o":244.5,"t":"2025-10-16T04:00:00Z","v":72646,"vw":243.606438},{"c":243.95,"h":244.43,"l":241.54,"n":3070,"o":241.8,"t":"2025-10-17T04:00:00Z","v":428469,"vw":242.653027},{"c":246.53,"h":246.85,"l":244.86,"n":1845,"o":244.86,"t":"2025-10-20T04:00:00Z","v":55297,"vw":246.252615},{"c":246.33,"h":246.89,"l":246.02,"n":1292,"o":246.53,"t":"2025-10-21T04:00:00Z","v":60339,"vw":246.488322},{"c":245.11,"h":246.47,"l":243.41,"n":1585,"o":246.47,"t":"2025-10-22T04:00:00Z","v":121847,"vw":244.821293},{"c":246.4,"h":246.8399,"l":245.0558,"n":2179,"o":245.14,"t":"2025-10-23T04:00:00Z","v":274262,"vw":245.87484},{"c":248.7,"h":249.14,"l":248.08,"n":1412,"o":248.1,"t":"2025-10-24T04:00:00Z","v":77003,"vw":248.693454},{"c":252.02,"h":252.13,"l":250.7201,"n":1576,"o":250.93,"t":"2025-10-27T04:00:00Z","v":78298,"vw":251.415827},{"c":253.28,"h":253.9348,"l":252.3,"n":1640,"o":253.13,"t":"2025-10-28T04:00:00Z","v":151404,"vw":253.181006},{"c":253.74,"h":254.4599,"l":251.96,"n":2358,"o":254.18,"t":"2025-10-29T04:00:00Z","v":144319,"vw":253.678215},{"c":250.77,"h":252.8795,"l":250.76,"n":1671,"o":252.29,"t":"2025-10-30T04:00:00Z","v":108405,"vw":251.803309},{"c":251.57,"h":253.225,"l":250.575,"n":2578,"o":253.12,"t":"2025-10-31T04:00:00Z","v":175141,"vw":252.058716},{"c":252.15,"h":253.01,"l":251.26,"n":2091,"o":253.01,"t":"2025-11-03T05:00:00Z","v":108817,"vw":252.172474},{"c":249.13,"h":250.8396,"l":248.85,"n":1961,"o":249.48,"t":"2025-11-04T05:00:00Z","v":145374,"vw":249.650728},{"c":249.86,"h":251.084,"l":248.69,"n":1730,"o":249,"t":"2025-11-05T05:00:00Z","v":94153,"vw":250.249029},{"c":247.01,"h":249.5661,"l":246.52,"n":1746,"o":249.41,"t":"2025-11-06T05:00:00Z","v":79049,"vw":247.805272},{"c":246.82,"h":246.84,"l":243.395,"n":1783,"o":246.09,"t":"2025-11-07T05:00:00Z","v":81027,"vw":245.386155},{"c":251.08,"h":251.27,"l":248.8201,"n":1582,"o":249.54,"t":"2025-11-10T05:00:00Z","v":121445,"vw":249.680044},{"c":251.65,"h":251.8496,"l":249.8801,"n":1920,"o":250.62,"t":"2025-11-11T05:00:00Z","v":125663,"vw":250.639792},{"c":251.76,"h":252.6,"l":250.9032,"n":2299,"o":252.6,"t":"2025-11-12T05:00:00Z","v":108012,"vw":251.59943},{"c":247.51,"h":250.93,"l":246.92,"n":2081,"o":250.7,"t":"2025-11-13T05:00:00Z","v":113539,"vw":248.155505},{"c":247.43,"h":248.7954,"l":243.97,"n":2368,"o":244.79,"t":"2025-11-14T05:00:00Z","v":205460,"vw":246.839545},{"c":245.47,"h":248.17,"l":244.14,"n":1931,"o":246.56,"t":"2025-11-17T05:00:00Z","v":138786,"vw":246.229812},{"c":243.03,"h":244.83,"l":241.74,"n":2231,"o":243.91,"t":"2025-11-18T05:00:00Z","v":140780,"vw":243.658005},{"c":244.16,"h":246,"l":242.665,"n":2174,"o":243.58,"t":"2025-11-19T05:00:00Z","v":191267,"vw":244.20322},{"c":240.33,"h":249.16,"l":240.18,"n":2244,"o":248.27,"t":"2025-11-20T05:00:00Z","v":171290,"vw":243.611777},{"c":242.31,"h":244.46,"l":239.46,"n":2839,"o":241.12,"t":"2025-11-21T05:00:00Z","v":306419,"vw":241.843447},{"c":246.51,"h":246.92,"l":243.69,"n":1845,"o":243.94,"t":"2025-11-24T05:00:00Z","v":130280,"vw":245.491914},{"c":248.67,"h":249.01,"l":244.755,"n":1848,"o":246.53,"t":"2025-11-25T05:00:00Z","v":150280,"vw":247.09624},{"c":250.26,"h":250.93,"l":249.13,"n":1575,"o":249.8,"t":"2025-11-26T05:00:00Z","v":96846,"vw":250.16331},{"c":251.65,"h":251.65,"l":250.69,"n":902,"o":250.7,"t":"2025-11-28T05:00:00Z","v":36053,"vw":251.064669},{"c":250.48,"h":251.4099,"l":249.86,"n":2037,"o":250,"t":"2025-12-01T05:00:00Z","v":115256,"vw":250.647223},{"c":251.19,"h":252.16,"l":250.37,"n":1800,"o":251.07,"t":"2025-12-02T05:00:00Z","v":85511,"vw":251.322669},{"c":251.89,"h":252.3187,"l":250.3254,"n":1197,"o":250.57,"t":"2025-12-03T05:00:00Z","v":47611,"vw":251.664838},{"c":251.92,"h":252.66,"l":250.98,"n":1888,"o":252.66,"t":"2025-12-04T05:00:00Z","v":94177,"vw":251.638866},{"c":252.49,"h":253.5,"l":252.05,"n":1949,"o":252.52,"t":"2025-12-05T05:00:00Z","v":62570,"vw":252.640943},{"c":251.82,"h":252.83,"l":250.9556,"n":1587,"o":252.83,"t":"2025-12-08T05:00:00Z","v":125516,"vw":252.085284},{"c":251.52,"h":252.37,"l":251.43,"n":1755,"o":251.65,"t":"2025-12-09T05:00:00Z","v":73541,"vw":251.763776},{"c":252.79,"h":253.36,"l":250.865,"n":2016,"o":251.22,"t":"2025-12-10T05:00:00Z","v":62273,"vw":251.862038},{"c":253.07,"h":253.13,"l":250.51,"n":1774,"o":251.86,"t":"2025-12-11T05:00:00Z","v":341721,"vw":251.847125},{"c":250.28,"h":252.8275,"l":249.28,"n":2138,"o":252.59,"t":"2025-12-12T05:00:00Z","v":155398,"vw":250.65501},{"c":249.79,"h":251.64,"l":249.32,"n":1689,"o":251.64,"t":"2025-12-15T05:00:00Z","v":148974,"vw":249.948433},{"c":249.43,"h":249.94,"l":247.8,"n":1833,"o":249.15,"t":"2025-12-16T05:00:00Z","v":3290860,"vw":248.953978},{"c":246.26,"h":249.88,"l":246.2501,"n":2883,"o":249.88,"t":"2025-12-17T05:00:00Z","v":108948,"vw":247.602516},{"c":248.43,"h":249.91,"l":247.93,"n":1598,"o":248.54,"t":"2025-12-18T05:00:00Z","v":105591,"vw":249.027745},{"c":250.86,"h":250.8838,"l":249.39,"n":1274,"o":249.39,"t":"2025-12-19T05:00:00Z","v":85283,"vw":250.623905},{"c":251.81,"h":251.9051,"l":250.99,"n":1448,"o":251.64,"t":"2025-12-22T05:00:00Z","v":74645,"vw":251.498325},{"c":253.25,"h":253.3,"l":251.3,"n":2214,"o":251.3,"t":"2025-12-23T05:00:00Z","v":83906,"vw":252.752169},{"c":254.09,"h":254.2699,"l":253.19,"n":1683,"o":253.28,"t":"2025-12-24T05:00:00Z","v":96199,"vw":253.796661},{"c":254.07,"h":254.68,"l":253.885,"n":1461,"o":254.11,"t":"2025-12-26T05:00:00Z","v":58078,"vw":254.167854},{"c":253.14,"h":253.43,"l":252.5715,"n":1568,"o":252.9,"t":"2025-12-29T05:00:00Z","v":79455,"vw":253.074067},{"c":252.82,"h":253.38,"l":252.76,"n":1379,"o":252.87,"t":"2025-12-30T05:00:00Z","v":60382,"vw":253.026732},{"c":251.17,"h":253.16,"l":251.09,"n":1449,"o":253.16,"t":"2025-12-31T05:00:00Z","v":67240,"vw":252.072153},{"c":251.16,"h":253.249,"l":250,"n":2592,"o":252.89,"t":"2026-01-02T05:00:00Z","v":175236,"vw":251.250633},{"c":252.63,"h":253.2831,"l":252.41,"n":2047,"o":252.54,"t":"2026-01-05T05:00:00Z","v":100620,"vw":252.815884},{"c":253.83,"h":253.9802,"l":252.625,"n":1765,"o":252.98,"t":"2026-01-06T05:00:00Z","v":97718,"vw":253.380166},{"c":253.44,"h":255.1126,"l":253.41,"n":2076,"o":253.9,"t":"2026-01-07T05:00:00Z","v":179396,"vw":254.237079},{"c":253.04,"h":253.35,"l":252.48,"n":1648,"o":253.35,"t":"2026-01-08T05:00:00Z","v":70034,"vw":252.982553},{"c":254.66,"h":255.19,"l":252.86,"n":1341,"o":253.42,"t":"2026-01-09T05:00:00Z","v":58567,"vw":254.423243},{"c":255.1,"h":255.6,"l":253.37,"n":1422,"o":253.37,"t":"2026-01-12T05:00:00Z","v":58470,"vw":254.768808},{"c":254.44,"h":255.425,"l":253.6,"n":1535,"o":255.39,"t":"2026-01-13T05:00:00Z","v":67716,"vw":254.46033},{"c":252.76,"h":253.4543,"l":251.18,"n":2060,"o":253.14,"t":"2026-01-14T05:00:00Z","v":94135,"vw":251.96316},{"c":253.23,"h":254.562,"l":252.88,"n":1704,"o":254.54,"t":"2026-01-15T05:00:00Z","v":128869,"vw":254.010775},{"c":253.18,"h":254.1729,"l":252.93,"n":1462,"o":254,"t":"2026-01-16T05:00:00Z","v":108145,"vw":253.666652},{"c":247.77,"h":250.43,"l":247.475,"n":2450,"o":249.59,"t":"2026-01-20T05:00:00Z","v":143297,"vw":249.210731},{"c":250.29,"h":251.71,"l":247.89,"n":2452,"o":248.4,"t":"2026-01-21T05:00:00Z","v":147797,"vw":249.598103},{"c":251.88,"h":252.61,"l":251.17,"n":1673,"o":251.93,"t":"2026-01-22T05:00:00Z","v":113903,"vw":251.892133},{"c":252.31,"h":252.995,"l":251.2757,"n":1261,"o":251.6,"t":"2026-01-23T05:00:00Z","v":67864,"vw":252.419666},{"c":253.74,"h":254.31,"l":252.63,"n":1678,"o":252.63,"t":"2026-01-26T05:00:00Z","v":75526,"vw":253.927003},{"c":254.96,"h":255.3999,"l":254.245,"n":1362,"o":254.3,"t":"2026-01-27T05:00:00Z","v":134094,"vw":255.021092},{"c":254.96,"h":255.75,"l":254.44,"n":1523,"o":255.75,"t":"2026-01-28T05:00:00Z","v":65936,"vw":254.954768},{"c":254.33,"h":255.33,"l":250.6801,"n":1807,"o":255.01,"t":"2026-01-29T05:00:00Z","v":1437716,"vw":252.948605},{"c":253.59,"h":254.5,"l":252.29,"n":1971,"o":253.42,"t":"2026-01-30T05:00:00Z","v":122942,"vw":253.443863},{"c":254.89,"h":255.54,"l":252.79,"n":1698,"o":252.79,"t":"2026-02-02T05:00:00Z","v":103255,"vw":254.901228},{"c":252.35,"h":255.29,"l":250.37,"n":1727,"o":255.29,"t":"2026-02-03T05:00:00Z","v":79532,"vw":252.26989},{"c":250.6,"h":252.63,"l":249,"n":2861,"o":252.63,"t":"2026-02-04T05:00:00Z","v":174889,"vw":250.910448},{"c":247.39,"h":249.3551,"l":246.62,"n":2127,"o":248.5,"t":"2026-02-05T05:00:00Z","v":99731,"vw":247.825056},{"c":252.02,"h":252.49,"l":248.41,"n":1473,"o":248.41,"t":"2026-02-06T05:00:00Z","v":85330,"vw":250.473322},{"c":253.37,"h":253.98,"l":251.22,"n":1660,"o":251.57,"t":"2026-02-09T05:00:00Z","v":88115,"vw":253.259845},{"c":252.31,"h":254.1805,"l":252.29,"n":1506,"o":253.63,"t":"2026-02-10T05:00:00Z","v":61289,"vw":253.318578},{"c":252.15,"h":254.21,"l":251.27,"n":2002,"o":254.06,"t":"2026-02-11T05:00:00Z","v":76014,"vw":252.538129},{"c":248.23,"h":253.15,"l":248,"n":1983,"o":252.99,"t":"2026-02-12T05:00:00Z","v":107123,"vw":250.175563},{"c":247.66,"h":249.525,"l":246.75,"n":2301,"o":248.22,"t":"2026-02-13T05:00:00Z","v":134719,"vw":248.081281},{"c":248.23,"h":248.98,"l":245.69,"n":2318,"o":246.85,"t":"2026-02-17T05:00:00Z","v":152078,"vw":247.587487},{"c":249.44,"h":250.455,"l":248.25,"n":1681,"o":248.85,"t":"2026-02-18T05:00:00Z","v":131093,"vw":249.635691},{"c":248.75,"h":249.44,"l":247.86,"n":1727,"o":248.66,"t":"2026-02-19T05:00:00Z","v":144076,"vw":248.589132},{"c":250.6,"h":250.83,"l":247.99,"n":2448,"o":247.99,"t":"2026-02-20T05:00:00Z","v":167968,"vw":249.822433},{"c":248.04,"h":250.775,"l":247.38,"n":1715,"o":250.11,"t":"2026-02-23T05:00:00Z","v":98344,"vw":248.093601},{"c":249.84,"h":250.14,"l":247.018,"n":1660,"o":248,"t":"2026-02-24T05:00:00Z","v":103478,"vw":249.496561},{"c":252.25,"h":252.38,"l":250.87,"n":1528,"o":250.87,"t":"2026-02-25T05:00:00Z","v":75988,"vw":251.881849},{"c":250.19,"h":252.26,"l":248.505,"n":1621,"o":252.26,"t":"2026-02-26T05:00:00Z","v":117390,"vw":249.734321},{"c":249.04,"h":249.16,"l":247.77,"n":2237,"o":247.77,"t":"2026-02-27T05:00:00Z","v":117324,"vw":248.504566},{"c":249.14,"h":249.86,"l":246.13,"n":2104,"o":246.13,"t":"2026-03-02T05:00:00Z","v":139307,"vw":248.661554},{"c":247.18,"h":247.92,"l":243.46,"n":2619,"o":245.04,"t":"2026-03-03T05:00:00Z","v":132789,"vw":245.777249},{"c":249.2,"h":249.8,"l":247.09,"n":1262,"o":247.66,"t":"2026-03-04T05:00:00Z","v":80467,"vw":248.884741},{"c":248.13,"h":249.24,"l":245.8,"n":2157,"o":248.03,"t":"2026-03-05T05:00:00Z","v":151321,"vw":247.306637},{"c":245,"h":246.34,"l":244.156,"n":1917,"o":245.07,"t":"2026-03-06T05:00:00Z","v":93554,"vw":245.427101},{"c":247.33,"h":247.71,"l":241.7,"n":2279,"o":242.89,"t":"2026-03-09T04:00:00Z","v":159169,"vw":244.648099},{"c":247.04,"h":249.03,"l":246.31,"n":1913,"o":247,"t":"2026-03-10T04:00:00Z","v":130442,"vw":247.57519},{"c":246.97,"h":248.115,"l":245.85,"n":1455,"o":247.52,"t":"2026-03-11T04:00:00Z","v":85962,"vw":247.019211},{"c":243.26,"h":245.138,"l":243.25,"n":2080,"o":245.11,"t":"2026-03-12T04:00:00Z","v":887398,"vw":243.866267},{"c":241.54,"h":245.33,"l":241.33,"n":3175,"o":244.32,"t":"2026-03-13T04:00:00Z","v":781087,"vw":242.469758},{"c":244.08,"h":245.25,"l":243.485,"n":1767,"o":243.72,"t":"2026-03-16T04:00:00Z","v":182442,"vw":244.142674},{"c":244.5,"h":245.91,"l":244.26,"n":1334,"o":245.23,"t":"2026-03-17T04:00:00Z","v":69026,"vw":244.798322},{"c":241,"h":244.04,"l":240.96,"n":1542,"o":243.67,"t":"2026-03-18T04:00:00Z","v":113600,"vw":242.899776},{"c":240.25,"h":241.18,"l":238.755,"n":1728,"o":239.27,"t":"2026-03-19T04:00:00Z","v":148592,"vw":239.548188},{"c":236.93,"h":239.93,"l":235.67,"n":2226,"o":239.93,"t":"2026-03-20T04:00:00Z","v":126121,"vw":237.80122},{"c":239.41,"h":241.85,"l":238.88,"n":2459,"o":240.27,"t":"2026-03-23T04:00:00Z","v":143225,"vw":240.388418},{"c":238.02,"h":239.58,"l":237.48,"n":2357,"o":237.89,"t":"2026-03-24T04:00:00Z","v":169981,"vw":238.408363},{"c":239.38,"h":240.73,"l":238.82,"n":1421,"o":239.97,"t":"2026-03-25T04:00:00Z","v":98889,"vw":239.712952},{"c":235.03,"h":238.455,"l":234.87,"n":1766,"o":237.79,"t":"2026-03-26T04:00:00Z","v":98374,"vw":236.440668},{"c":230.07,"h":233.32,"l":229.71,"n":2257,"o":233.32,"t":"2026-03-27T04:00:00Z","v":167130,"vw":231.219665},{"c":229.31,"h":232.09,"l":228.365,"n":2475,"o":232.02,"t":"2026-03-30T04:00:00Z","v":889931,"vw":230.915775},{"c":236.35,"h":236.65,"l":231.88,"n":2230,"o":231.94,"t":"2026-03-31T04:00:00Z","v":177668,"vw":234.051178},{"c":238.26,"h":239.44,"l":237.45,"n":2898,"o":237.91,"t":"2026-04-01T04:00:00Z","v":206103,"vw":238.463118},{"c":238.41,"h":238.86,"l":234.45,"n":2451,"o":235.16,"t":"2026-04-02T04:00:00Z","v":205022,"vw":237.456145},{"c":239.39,"h":239.65,"l":238.205,"n":2015,"o":238.33,"t":"2026-04-06T04:00:00Z","v":119277,"vw":238.970862},{"c":239.66,"h":239.75,"l":236.39,"n":1895,"o":238.69,"t":"2026-04-07T04:00:00Z","v":130308,"vw":238.077835},{"c":245.62,"h":246.5,"l":244.1,"n":1857,"o":246.22,"t":"2026-04-08T04:00:00Z","v":132955,"vw":245.213407},{"c":247.5,"h":247.68,"l":244.885,"n":1648,"o":245.44,"t":"2026-04-09T04:00:00Z","v":123460,"vw":246.607491},{"c":247.38,"h":248.36,"l":247.14,"n":1229,"o":248.02,"t":"2026-04-10T04:00:00Z","v":77410,"vw":247.641864},{"c":249.85,"h":250,"l":246.465,"n":1435,"o":246.68,"t":"2026-04-13T04:00:00Z","v":115355,"vw":248.201441},{"c":253.24,"h":253.24,"l":250.67,"n":1326,"o":250.67,"t":"2026-04-14T04:00:00Z","v":67825,"vw":252.144778},{"c":255.87,"h":255.92,"l":253.47,"n":1383,"o":253.81,"t":"2026-04-15T04:00:00Z","v":96397,"vw":254.888577},{"c":256.42,"h":256.75,"l":255.1901,"n":1335,"o":256.28,"t":"2026-04-16T04:00:00Z","v":67373,"vw":256.042596},{"c":259.36,"h":260.13,"l":258,"n":1486,"o":258,"t":"2026-04-17T04:00:00Z","v":79940,"vw":259.311164},{"c":258.6,"h":259.095,"l":257.61,"n":1726,"o":259,"t":"2026-04-20T04:00:00Z","v":87904,"vw":258.422729},{"c":256.89,"h":259.36,"l":256.47,"n":2473,"o":259.1,"t":"2026-04-21T04:00:00Z","v":191841,"vw":257.831363},{"c":260.14,"h":260.26,"l":258.59,"n":1667,"o":258.6,"t":"2026-04-22T04:00:00Z","v":102745,"vw":259.599465},{"c":258.82,"h":260.37,"l":256.64,"n":2348,"o":259.46,"t":"2026-04-23T04:00:00Z","v":184844,"vw":258.681483},{"c":261.17,"h":261.33,"l":259.22,"n":2205,"o":259.99,"t":"2026-04-24T04:00:00Z","v":120350,"vw":260.640755},{"c":261.68,"h":261.82,"l":260.53,"n":1492,"o":260.66,"t":"2026-04-27T04:00:00Z","v":81368,"vw":261.18525},{"c":260.55,"h":260.83,"l":259.65,"n":1276,"o":260.4,"t":"2026-04-28T04:00:00Z","v":97717,"vw":260.26181},{"c":260.52,"h":260.65,"l":259.4203,"n":1495,"o":260.05,"t":"2026-04-29T04:00:00Z","v":100657,"vw":260.063298},{"c":262.72,"h":263.17,"l":259.67,"n":1962,"o":261.58,"t":"2026-04-30T04:00:00Z","v":98195,"vw":261.538173},{"c":263.71,"h":265.38,"l":263.7,"n":1706,"o":263.74,"t":"2026-05-01T04:00:00Z","v":97739,"vw":264.492863},{"c":262.81,"h":264.15,"l":261.68,"n":2029,"o":263.45,"t":"2026-05-04T04:00:00Z","v":122659,"vw":262.916953},{"c":264.9,"h":265.3231,"l":264.12,"n":1850,"o":264.31,"t":"2026-05-05T04:00:00Z","v":146142,"vw":264.752329},{"c":268.94,"h":269.17,"l":266.76,"n":1821,"o":266.76,"t":"2026-05-06T04:00:00Z","v":123716,"vw":268.18106},{"c":268.3,"h":269.89,"l":267.8849,"n":1677,"o":269.35,"t":"2026-05-07T04:00:00Z","v":182306,"vw":268.630473},{"c":271.06,"h":271.13,"l":269.585,"n":1386,"o":269.7,"t":"2026-05-08T04:00:00Z","v":83309,"vw":270.757262},{"c":271.53,"h":272.11,"l":270.24,"n":1714,"o":270.24,"t":"2026-05-11T04:00:00Z","v":77374,"vw":271.450217},{"c":271.16,"h":271.38,"l":268.78,"n":1586,"o":270.82,"t":"2026-05-12T04:00:00Z","v":88870,"vw":270.055505},{"c":273.2,"h":273.8225,"l":270.49,"n":1026,"o":271.36,"t":"2026-05-13T04:00:00Z","v":81207,"vw":272.122865},{"c":275.55,"h":275.9701,"l":273.66,"n":1509,"o":273.89,"t":"2026-05-14T04:00:00Z","v":87044,"vw":275.277325},{"c":272.16,"h":274.095,"l":272.06,"n":1471,"o":273.42,"t":"2026-05-15T04:00:00Z","v":69431,"vw":272.920193},{"c":271.9,"h":272.83,"l":269.98,"n":2109,"o":272.61,"t":"2026-05-18T04:00:00Z","v":144325,"vw":271.291549},{"c":270.1,"h":271.72,"l":269.55,"n":1641,"o":270.49,"t":"2026-05-19T04:00:00Z","v":91948,"vw":270.54609},{"c":272.98,"h":273.06,"l":270.29,"n":1618,"o":270.71,"t":"2026-05-20T04:00:00Z","v":108314,"vw":272.201489},{"c":273.3,"h":274.01,"l":271.2999,"n":1442,"o":271.98,"t":"2026-05-21T04:00:00Z","v":107307,"vw":272.54542},{"c":274.21,"h":275.43,"l":273.99,"n":1548,"o":274.7,"t":"2026-05-22T04:00:00Z","v":81912,"vw":274.791248},{"c":275.93,"h":276.58,"l":275.1699,"n":1419,"o":275.81,"t":"2026-05-26T04:00:00Z","v":51900,"vw":275.769668},{"c":276.06,"h":276.2367,"l":275.145,"n":1281,"o":276.05,"t":"2026-05-27T04:00:00Z","v":69200,"vw":275.834561},{"c":277.86,"h":277.9199,"l":275.74,"n":1257,"o":275.74,"t":"2026-05-28T04:00:00Z","v":125043,"vw":277.267839},{"c":278.57,"h":279.31,"l":277.94,"n":1862,"o":278.12,"t":"2026-05-29T04:00:00Z","v":102990,"vw":278.638895},{"c":279.48,"h":280.1,"l":278.4,"n":2313,"o":278.46,"t":"2026-06-01T04:00:00Z","v":119615,"vw":279.36749},{"c":279.7,"h":280.0505,"l":278.602,"n":1212,"o":279.1,"t":"2026-06-02T04:00:00Z","v":69087,"vw":279.526538},{"c":277.49,"h":279.435,"l":277.17,"n":1455,"o":279.16,"t":"2026-06-03T04:00:00Z","v":86885,"vw":277.866318},{"c":278.5,"h":278.959,"l":276.3375,"n":1174,"o":276.36,"t":"2026-06-04T04:00:00Z","v":76732,"vw":278.18039},{"c":270.54,"h":276.87,"l":270.17,"n":2363,"o":276.84,"t":"2026-06-05T04:00:00Z","v":119810,"vw":272.999426},{"c":271.67,"h":273.93,"l":271.23,"n":1797,"o":272.88,"t":"2026-06-08T04:00:00Z","v":293270,"vw":273.067894},{"c":270.31,"h":274.3299,"l":265,"n":2298,"o":273.15,"t":"2026-06-09T04:00:00Z","v":162266,"vw":269.193378},{"c":265.88,"h":270.67,"l":265.88,"n":2702,"o":268.97,"t":"2026-06-10T04:00:00Z","v":194678,"vw":267.830442},{"c":270.48,"h":271.21,"l":265.35,"n":2841,"o":267.06,"t":"2026-06-11T04:00:00Z","v":251479,"vw":268.105014},{"c":271.52,"h":272.34,"l":269.325,"n":2167,"o":271.48,"t":"2026-06-12T04:00:00Z","v":150822,"vw":271.238393},{"c":276.85,"h":277.445,"l":275.26,"n":1814,"o":275.42,"t":"2026-06-15T04:00:00Z","v":118516,"vw":276.728172},{"c":274.91,"h":276.69,"l":274.81,"n":1335,"o":276.47,"t":"2026-06-16T04:00:00Z","v":68337,"vw":275.42214},{"c":271.78,"h":275.565,"l":271.1596,"n":2260,"o":275.49,"t":"2026-06-17T04:00:00Z","v":159698,"vw":273.330304},{"c":274.85,"h":275.2589,"l":273.405,"n":1078,"o":274.88,"t":"2026-06-18T04:00:00Z","v":61873,"vw":274.552115},{"c":273.11,"h":275.675,"l":272.885,"n":1954,"o":275.1,"t":"2026-06-22T04:00:00Z","v":87760,"vw":273.629401},{"c":269.03,"h":271.28,"l":268.94,"n":1489,"o":269.01,"t":"2026-06-23T04:00:00Z","v":99827,"vw":270.038596},{"c":268.34,"h":270.91,"l":267.53,"n":1854,"o":269.34,"t":"2026-06-24T04:00:00Z","v":116112,"vw":269.047097},{"c":268.09,"h":270.6871,"l":266.59,"n":1968,"o":270.45,"t":"2026-06-25T04:00:00Z","v":186968,"vw":268.147671},{"c":266.61,"h":268.83,"l":265,"n":1838,"o":265.67,"t":"2026-06-26T04:00:00Z","v":106869,"vw":267.605958},{"c":271.04,"h":271.13,"l":267.59,"n":1556,"o":269.25,"t":"2026-06-29T04:00:00Z","v":72359,"vw":269.755911},{"c":273.63,"h":274.01,"l":271.245,"n":1766,"o":271.25,"t":"2026-06-30T04:00:00Z","v":115403,"vw":272.971261},{"c":273.21,"h":274.465,"l":271.97,"n":1750,"o":272.96,"t":"2026-07-01T04:00:00Z","v":106557,"vw":273.184178},{"c":272.75,"h":275.18,"l":271.09,"n":1866,"o":273.56,"t":"2026-07-02T04:00:00Z","v":139758,"vw":273.413469},{"c":275.36,"h":275.778,"l":273.88,"n":1551,"o":274.32,"t":"2026-07-06T04:00:00Z","v":61378,"vw":275.027348},{"c":273.88,"h":274.91,"l":273.07,"n":1620,"o":274.72,"t":"2026-07-07T04:00:00Z","v":89063,"vw":274.114846},{"c":273.3,"h":273.58,"l":271.155,"n":1814,"o":272.47,"t":"2026-07-08T04:00:00Z","v":140648,"vw":272.577974},{"c":275.58,"h":275.65,"l":273.01,"n":1126,"o":273.65,"t":"2026-07-09T04:00:00Z","v":58077,"vw":274.71669},{"c":276.79,"h":276.91,"l":274.35,"n":1726,"o":275.77,"t":"2026-07-10T04:00:00Z","v":101330,"vw":276.136209},{"c":274.27,"h":275.945,"l":274.01,"n":1722,"o":275.63,"t":"2026-07-13T04:00:00Z","v":94398,"vw":275.020525},{"c":275.5,"h":275.93,"l":274.3525,"n":1608,"o":275.1,"t":"2026-07-14T04:00:00Z","v":81388,"vw":275.495252},{"c":277.01,"h":277.12,"l":275.57,"n":1464,"o":276.34,"t":"2026-07-15T04:00:00Z","v":106099,"vw":276.68829},{"c":275.03,"h":276.74,"l":274.07,"n":1161,"o":276.35,"t":"2026-07-16T04:00:00Z","v":54315,"vw":275.719024},{"c":272.04,"h":273.62,"l":270.92,"n":1654,"o":271.34,"t":"2026-07-17T04:00:00Z","v":72386,"vw":272.655075},{"c":271.7,"h":274.11,"l":271.54,"n":1965,"o":273.37,"t":"2026-07-20T04:00:00Z","v":127651,"vw":272.227746},{"c":274.15,"h":274.31,"l":272.69,"n":1362,"o":273.41,"t":"2026-07-21T04:00:00Z","v":94790,"vw":273.96524},{"c":273.66,"h":274.585,"l":273.29,"n":1329,"o":273.53,"t":"2026-07-22T04:00:00Z","v":66263,"vw":273.882266},{"c":269.77,"h":271.2119,"l":268.71,"n":1608,"o":270.1,"t":"2026-07-23T04:00:00Z","v":57470,"vw":269.699201},{"c":269.78,"h":271.451,"l":269.15,"n":1432,"o":269.73,"t":"2026-07-24T04:00:00Z","v":54240,"vw":270.117146},{"c":269.44,"h":272.2,"l":268.54,"n":1485,"o":272.13,"t":"2026-07-27T04:00:00Z","v":67422,"vw":269.41568},{"c":269.93,"h":270.71,"l":268.19,"n":1528,"o":269.16,"t":"2026-07-28T04:00:00Z","v":108360,"vw":269.982442},{"c":265.41,"h":270.3,"l":265.41,"n":2026,"o":269.42,"t":"2026-07-29T04:00:00Z","v":100216,"vw":267.045617},{"c":270.69,"h":271.1,"l":267.94,"n":1616,"o":268.18,"t":"2026-07-30T04:00:00Z","v":65793,"vw":269.757528},{"c":273.05,"h":273.75,"l":269.4,"n":1633,"o":271.91,"t":"2026-07-31T04:00:00Z","v":106353,"vw":272.39236},{"c":277.29,"h":277.73,"l":273.83,"n":1801,"o":273.83,"t":"2026-08-03T04:00:00Z","v":70253,"vw":276.799653},{"c":282.65,"h":283.44,"l":278.67,"n":1765,"o":278.67,"t":"2026-08-04T04:00:00Z","v":102263,"vw":281.834062},{"c":282.04,"h":284.88,"l":282.03,"n":1658,"o":284.38,"t":"2026-08-05T04:00:00Z","v":66196,"vw":283.393604},{"c":281.97,"h":282.995,"l":281.475,"n":1330,"o":282.26,"t":"2026-08-06T04:00:00Z","v":115755,"vw":282.374146},{"c":283.77,"h":283.88,"l":282.445,"n":1444,"o":282.97,"t":"2026-08-07T04:00:00Z","v":101595,"vw":283.349739},{"c":283.63,"h":284.54,"l":283.2,"n":1753,"o":283.3,"t":"2026-08-10T04:00:00Z","v":74578,"vw":283.729471},{"c":282.23,"h":284.51,"l":281.825,"n":1589,"o":284.51,"t":"2026-08-11T04:00:00Z","v":70962,"vw":282.816015},{"c":283.06,"h":283.83,"l":282.7701,"n":1737,"o":283.76,"t":"2026-08-12T04:00:00Z","v":85860,"vw":283.166586},{"c":284.77,"h":285.55,"l":284.01,"n":1634,"o":284.01,"t":"2026-08-13T04:00:00Z","v":69149,"vw":284.829415},{"c":284.07,"h":285.13,"l":283.7714,"n":1237,"o":285.01,"t":"2026-08-14T04:00:00Z","v":50949,"vw":284.294608},{"c":282.81,"h":284.21,"l":282.75,"n":1432,"o":284.14,"t":"2026-08-17T04:00:00Z","v":53049,"vw":283.503044},{"c":281.03,"h":281.44,"l":280.775,"n":1974,"o":281.25,"t":"2026-08-18T04:00:00Z","v":99977,"vw":281.251662},{"c":281.58,"h":282.55,"l":281,"n":1461,"o":282.01,"t":"2026-08-19T04:00:00Z","v":50387,"vw":281.753208},{"c":279.14,"h":281.1451,"l":278.96,"n":1529,"o":280.61,"t":"2026-08-20T04:00:00Z","v":63494,"vw":280.185374},{"c":280.14,"h":280.87,"l":279.64,"n":1539,"o":280.38,"t":"2026-08-21T04:00:00Z","v":62534,"vw":280.225492},{"c":279.4,"h":280.12,"l":278.955,"n":1920,"o":279.69,"t":"2026-08-24T04:00:00Z","v":86246,"vw":279.39742},{"c":280.35,"h":280.78,"l":279.5,"n":1419,"o":280.32,"t":"2026-08-25T04:00:00Z","v":53144,"vw":280.015125},{"c":280.16,"h":280.64,"l":279.43,"n":1191,"o":279.9,"t":"2026-08-26T04:00:00Z","v":45418,"vw":280.163163},{"c":282.59,"h":282.98,"l":280.96,"n":1520,"o":281.61,"t":"2026-08-27T04:00:00Z","v":54734,"vw":282.272795},{"c":282.15,"h":284.46,"l":281.83,"n":1368,"o":282.72,"t":"2026-08-28T04:00:00Z","v":53286,"vw":282.943952},{"c":281.45,"h":281.84,"l":280.6096,"n":1915,"o":281.73,"t":"2026-08-31T04:00:00Z","v":104516,"vw":281.055318},{"c":279.53,"h":280.74,"l":278.8,"n":1788,"o":279.57,"t":"2026-09-01T04:00:00Z","v":89789,"vw":280.128523},{"c":280.76,"h":281.35,"l":279.78,"n":1565,"o":279.85,"t":"2026-09-02T04:00:00Z","v":62375,"vw":280.670367},{"c":283.97,"h":284.42,"l":281.84,"n":1637,"o":281.84,"t":"2026-09-03T04:00:00Z","v":61836,"vw":283.38879},{"c":282.81,"h":284.11,"l":282.35,"n":1683,"o":283.79,"t":"2026-09-04T04:00:00Z","v":55962,"vw":283.014418},{"c":281.36,"h":282.46,"l":281.15,"n":2225,"o":282.46,"t":"2026-09-08T04:00:00Z","v":63260,"vw":281.758658},{"c":280.29,"h":280.85,"l":279.82,"n":1288,"o":280.8,"t":"2026-09-09T04:00:00Z","v":71145,"vw":280.454814},{"c":278.96,"h":279.405,"l":278.28,"n":1605,"o":278.71,"t":"2026-09-10T04:00:00Z","v":126893,"vw":279.099859},{"c":281.25,"h":282.01,"l":281.11,"n":1256,"o":281.36,"t":"2026-09-11T04:00:00Z","v":58907,"vw":281.62092},{"c":280.01,"h":281,"l":278.9,"n":1617,"o":279.44,"t":"2026-09-14T04:00:00Z","v":69475,"vw":280.174725},{"c":278.81,"h":279.86,"l":278.38,"n":1243,"o":279.86,"t":"2026-09-15T04:00:00Z","v":44804,"vw":278.871084},{"c":277.79,"h":280.5,"l":276.26,"n":1311,"o":279.65,"t":"2026-09-16T04:00:00Z","v":56167,"vw":279.250302},{"c":281.17,"h":281.609,"l":280.34,"n":1405,"o":281.34,"t":"2026-09-17T04:00:00Z","v":59390,"vw":281.04868},{"c":281.72,"h":281.93,"l":280.39,"n":1981,"o":281.83,"t":"2026-09-18T04:00:00Z","v":139876,"vw":280.8625},{"c":286.7,"h":287.24,"l":283.45,"n":1893,"o":283.47,"t":"2026-09-21T04:00:00Z","v":75231,"vw":285.292159},{"c":286.81,"h":287.45,"l":286.41,"n":1563,"o":287,"t":"2026-09-22T04:00:00Z","v":72641,"vw":286.851957},{"c":284.57,"h":286.77,"l":284.0912,"n":1582,"o":286.77,"t":"2026-09-23T04:00:00Z","v":68008,"vw":284.84037},{"c":284.68,"h":285.065,"l":282.92,"n":1695,"o":282.95,"t":"2026-09-24T04:00:00Z","v":84860,"vw":283.901148},{"c":286.19,"h":286.44,"l":284.345,"n":1652,"o":285.26,"t":"2026-09-25T04:00:00Z","v":71627,"vw":285.553634},{"c":283.34,"h":284.81,"l":282.6135,"n":1493,"o":284.55,"t":"2026-09-28T04:00:00Z","v":61310,"vw":283.999952},{"c":282.79,"h":284.13,"l":282.19,"n":1907,"o":284.13,"t":"2026-09-29T04:00:00Z","v":116853,"vw":282.741455},{"c":282.31,"h":285.0467,"l":282.31,"n":1818,"o":283.67,"t":"2026-09-30T04:00:00Z","v":163809,"vw":284.262032},{"c":282.64,"h":283.47,"l":280.94,"n":2562,"o":283.31,"t":"2026-10-01T04:00:00Z","v":94668,"vw":282.080381},{"c":284.69,"h":285.94,"l":283.96,"n":3561,"o":285.4,"t":"2026-10-02T04:00:00Z","v":189924,"vw":284.905118},{"c":286.75,"h":287.25,"l":284.75,"n":3272,"o":284.82,"t":"2026-10-05T04:00:00Z","v":267700,"vw":286.687998},{"c":288.18,"h":289.095,"l":287.74,"n":1717,"o":288,"t":"2026-10-06T04:00:00Z","v":83409,"vw":288.443434},{"c":287.79,"h":287.96,"l":286.26,"n":1557,"o":287.06,"t":"2026-10-07T04:00:00Z","v":105897,"vw":287.194129},{"c":286.12,"h":287.53,"l":285.08,"n":2866,"o":287.12,"t":"2026-10-08T04:00:00Z","v":131115,"vw":286.632108},{"c":287.73,"h":288.0099,"l":286.57,"n":1767,"o":287.02,"t":"2026-10-09T04:00:00Z","v":72328,"vw":287.272913},{"c":287.7,"h":288.13,"l":287.31,"n":1264,"o":287.94,"t":"2026-10-12T04:00:00Z","v":52817,"vw":287.685656},{"c":287.37,"h":287.775,"l":287.01,"n":1500,"o":287.02,"t":"2026-10-13T04:00:00Z","v":56639,"vw":287.424626},{"c":284.32,"h":287.11,"l":283.41,"n":1881,"o":286.41,"t":"2026-10-14T04:00:00Z","v":81051,"vw":284.877445},{"c":284.72,"h":285.11,"l":282.29,"n":1773,"o":282.78,"t":"2026-10-15T04:00:00Z","v":138762,"vw":284.028557},{"c":281.08,"h":285.25,"l":280.18,"n":1669,"o":285.25,"t":"2026-10-16T04:00:00Z","v":74395,"vw":282.436896},{"c":282.88,"h":284.16,"l":282.48,"n":1907,"o":282.68,"t":"2026-10-19T04:00:00Z","v":60491,"vw":283.323577},{"c":283.14,"h":284.62,"l":281.7763,"n":1615,"o":282.49,"t":"2026-10-20T04:00:00Z","v":68192,"vw":283.430573},{"c":284.89,"h":285.235,"l":282.95,"n":1727,"o":284.11,"t":"2026-10-21T04:00:00Z","v":57461,"vw":284.585258},{"c":280.68,"h":282.47,"l":279.9101,"n":2155,"o":281.96,"t":"2026-10-22T04:00:00Z","v":168507,"vw":280.75694}],"volatilityBars":[{"c":283.52,"h":283.52,"l":283.52,"n":1,"o":283.52,"t":"2026-09-21T13:15:00Z","v":115,"vw":283.52},{"c":284.05,"h":284.05,"l":283.45,"n":68,"o":283.47,"t":"2026-09-21T13:30:00Z","v":9641,"vw":283.68235},{"c":284.305,"h":284.305,"l":284.0201,"n":11,"o":284.08,"t":"2026-09-21T13:45:00Z","v":607,"vw":284.128436},{"c":284.42,"h":284.48,"l":284.23,"n":123,"o":284.48,"t":"2026-09-21T14:00:00Z","v":12191,"vw":284.397247},{"c":284.885,"h":284.885,"l":284.58,"n":62,"o":284.58,"t":"2026-09-21T14:15:00Z","v":6433,"vw":284.731552},{"c":285.12,"h":285.16,"l":284.96,"n":72,"o":284.96,"t":"2026-09-21T14:30:00Z","v":5093,"vw":285.08771},{"c":285.07,"h":285.07,"l":284.91,"n":11,"o":284.91,"t":"2026-09-21T14:45:00Z","v":285,"vw":284.998889},{"c":285.13,"h":285.13,"l":285.12,"n":2,"o":285.12,"t":"2026-09-21T15:00:00Z","v":200,"vw":285.125},{"c":285.17,"h":285.17,"l":285.17,"n":12,"o":285.17,"t":"2026-09-21T15:15:00Z","v":270,"vw":285.17},{"c":285.37,"h":285.37,"l":285.2099,"n":12,"o":285.2099,"t":"2026-09-21T15:30:00Z","v":601,"vw":285.243688},{"c":285.46,"h":285.51,"l":285.3999,"n":21,"o":285.51,"t":"2026-09-21T15:45:00Z","v":796,"vw":285.451561},{"c":285.71,"h":285.71,"l":285.57,"n":11,"o":285.57,"t":"2026-09-21T16:00:00Z","v":361,"vw":285.64},{"c":285.98,"h":285.98,"l":285.83,"n":42,"o":285.837,"t":"2026-09-21T16:15:00Z","v":1682,"vw":285.874932},{"c":286.154,"h":286.18,"l":286,"n":38,"o":286,"t":"2026-09-21T16:30:00Z","v":1251,"vw":286.109121},{"c":286.075,"h":286.1,"l":286.02,"n":26,"o":286.06,"t":"2026-09-21T16:45:00Z","v":2711,"vw":286.060461},{"c":286.28,"h":286.28,"l":286.094,"n":24,"o":286.12,"t":"2026-09-21T17:00:00Z","v":1500,"vw":286.171672},{"c":286.21,"h":286.281,"l":286.21,"n":9,"o":286.281,"t":"2026-09-21T17:15:00Z","v":597,"vw":286.266331},{"c":286.4155,"h":286.4155,"l":286.185,"n":37,"o":286.29,"t":"2026-09-21T17:30:00Z","v":2700,"vw":286.259988},{"c":286.41,"h":286.4839,"l":286.36,"n":15,"o":286.4428,"t":"2026-09-21T17:45:00Z","v":1527,"vw":286.40733},{"c":286.56,"h":286.56,"l":286.4736,"n":10,"o":286.5,"t":"2026-09-21T18:00:00Z","v":5154,"vw":286.500625},{"c":286.68,"h":286.68,"l":286.5202,"n":15,"o":286.56,"t":"2026-09-21T18:15:00Z","v":1386,"vw":286.595989},{"c":286.755,"h":286.755,"l":286.75,"n":5,"o":286.75,"t":"2026-09-21T18:30:00Z","v":513,"vw":286.752249},{"c":286.905,"h":286.92,"l":286.89,"n":14,"o":286.89,"t":"2026-09-21T18:45:00Z","v":993,"vw":286.899717},{"c":286.97,"h":286.97,"l":286.97,"n":3,"o":286.97,"t":"2026-09-21T19:00:00Z","v":110,"vw":286.97},{"c":287.24,"h":287.24,"l":286.99,"n":83,"o":286.99,"t":"2026-09-21T19:30:00Z","v":2345,"vw":287.125341},{"c":286.78,"h":287.0799,"l":286.77,"n":75,"o":287.0799,"t":"2026-09-21T19:45:00Z","v":4904,"vw":286.829648},{"c":286.7,"h":286.7,"l":286.7,"n":8,"o":286.7,"t":"2026-09-21T20:00:00Z","v":293,"vw":286.7},{"c":287.185,"h":287.45,"l":287,"n":106,"o":287,"t":"2026-09-22T13:30:00Z","v":9327,"vw":287.221522},{"c":287.0232,"h":287.22,"l":286.99,"n":26,"o":286.99,"t":"2026-09-22T13:45:00Z","v":2361,"vw":287.110989},{"c":287.0638,"h":287.0638,"l":286.885,"n":47,"o":286.925,"t":"2026-09-22T14:00:00Z","v":4053,"vw":286.979448},{"c":286.84,"h":286.9058,"l":286.84,"n":10,"o":286.9058,"t":"2026-09-22T14:15:00Z","v":1590,"vw":286.873041},{"c":286.64,"h":287.09,"l":286.5502,"n":50,"o":286.94,"t":"2026-09-22T14:30:00Z","v":5864,"vw":286.762821},{"c":286.79,"h":286.8857,"l":286.78,"n":7,"o":286.79,"t":"2026-09-22T14:45:00Z","v":1777,"vw":286.833763},{"c":286.75,"h":286.84,"l":286.71,"n":23,"o":286.71,"t":"2026-09-22T15:00:00Z","v":2234,"vw":286.748513},{"c":286.57,"h":286.61,"l":286.5201,"n":20,"o":286.61,"t":"2026-09-22T15:30:00Z","v":1325,"vw":286.567788},{"c":286.46,"h":286.46,"l":286.41,"n":19,"o":286.41,"t":"2026-09-22T15:45:00Z","v":858,"vw":286.42},{"c":286.6477,"h":286.6477,"l":286.55,"n":6,"o":286.55,"t":"2026-09-22T16:00:00Z","v":366,"vw":286.600273},{"c":286.56,"h":286.56,"l":286.56,"n":4,"o":286.56,"t":"2026-09-22T16:15:00Z","v":619,"vw":286.56},{"c":286.42,"h":286.51,"l":286.42,"n":13,"o":286.49,"t":"2026-09-22T16:30:00Z","v":2457,"vw":286.437749},{"c":286.69,"h":286.69,"l":286.5,"n":34,"o":286.5,"t":"2026-09-22T16:45:00Z","v":1918,"vw":286.599366},{"c":286.66,"h":286.6601,"l":286.63,"n":5,"o":286.6601,"t":"2026-09-22T17:00:00Z","v":850,"vw":286.648255},{"c":286.59,"h":286.59,"l":286.59,"n":2,"o":286.59,"t":"2026-09-22T17:15:00Z","v":223,"vw":286.59},{"c":286.625,"h":286.669,"l":286.52,"n":76,"o":286.669,"t":"2026-09-22T17:30:00Z","v":6170,"vw":286.63541},{"c":286.85,"h":286.91,"l":286.5501,"n":81,"o":286.66,"t":"2026-09-22T17:45:00Z","v":5471,"vw":286.631059},{"c":286.885,"h":286.885,"l":286.83,"n":4,"o":286.83,"t":"2026-09-22T18:00:00Z","v":1473,"vw":286.844494},{"c":287.005,"h":287.005,"l":286.9292,"n":15,"o":286.9292,"t":"2026-09-22T18:15:00Z","v":336,"vw":286.972106},{"c":286.94,"h":286.97,"l":286.86,"n":44,"o":286.97,"t":"2026-09-22T18:30:00Z","v":2570,"vw":286.934773},{"c":286.815,"h":287.0099,"l":286.815,"n":8,"o":287.0099,"t":"2026-09-22T18:45:00Z","v":578,"vw":286.87865},{"c":286.96,"h":286.96,"l":286.96,"n":3,"o":286.96,"t":"2026-09-22T19:00:00Z","v":199,"vw":286.96},{"c":287.13,"h":287.13,"l":287.03,"n":19,"o":287.05,"t":"2026-09-22T19:15:00Z","v":1052,"vw":287.064163},{"c":287.11,"h":287.335,"l":287.11,"n":52,"o":287.135,"t":"2026-09-22T19:30:00Z","v":2334,"vw":287.264788},{"c":286.81,"h":287.28,"l":286.81,"n":129,"o":287.23,"t":"2026-09-22T19:45:00Z","v":6740,"vw":286.995571},{"c":286.81,"h":286.81,"l":286.81,"n":9,"o":286.81,"t":"2026-09-22T20:00:00Z","v":413,"vw":286.81},{"c":286.415,"h":286.77,"l":286.415,"n":19,"o":286.77,"t":"2026-09-23T13:30:00Z","v":1239,"vw":286.639385},{"c":285.91,"h":286.075,"l":285.91,"n":15,"o":285.97,"t":"2026-09-23T13:45:00Z","v":1455,"vw":285.998541},{"c":285.4471,"h":285.9399,"l":285.4471,"n":36,"o":285.89,"t":"2026-09-23T14:00:00Z","v":963,"vw":285.631179},{"c":284.9278,"h":285.3,"l":284.9278,"n":33,"o":285.2203,"t":"2026-09-23T14:15:00Z","v":3335,"vw":285.099152},{"c":284.96,"h":285.27,"l":284.95,"n":17,"o":284.9827,"t":"2026-09-23T14:30:00Z","v":850,"vw":285.116705},{"c":285.46,"h":285.56,"l":285.09,"n":88,"o":285.135,"t":"2026-09-23T14:45:00Z","v":6121,"vw":285.333049},{"c":285.18,"h":285.46,"l":285.18,"n":35,"o":285.46,"t":"2026-09-23T15:00:00Z","v":1702,"vw":285.312506},{"c":285.3225,"h":285.37,"l":285.075,"n":17,"o":285.2,"t":"2026-09-23T15:15:00Z","v":975,"vw":285.27016},{"c":284.85,"h":284.955,"l":284.85,"n":16,"o":284.955,"t":"2026-09-23T15:30:00Z","v":921,"vw":284.913657},{"c":284.77,"h":284.875,"l":284.77,"n":14,"o":284.79,"t":"2026-09-23T15:45:00Z","v":831,"vw":284.804676},{"c":284.65,"h":284.7407,"l":284.63,"n":7,"o":284.7407,"t":"2026-09-23T16:15:00Z","v":490,"vw":284.665956},{"c":284.5,"h":284.715,"l":284.5,"n":13,"o":284.715,"t":"2026-09-23T16:30:00Z","v":1402,"vw":284.550181},{"c":284.275,"h":284.48,"l":284.2341,"n":18,"o":284.39,"t":"2026-09-23T16:45:00Z","v":1349,"vw":284.312971},{"c":284.1699,"h":284.34,"l":284.0912,"n":10,"o":284.34,"t":"2026-09-23T17:00:00Z","v":1145,"vw":284.137543},{"c":284.319,"h":284.3916,"l":284.245,"n":23,"o":284.36,"t":"2026-09-23T17:15:00Z","v":718,"vw":284.335349},{"c":284.41,"h":284.41,"l":284.305,"n":64,"o":284.305,"t":"2026-09-23T17:30:00Z","v":3080,"vw":284.331166},{"c":284.89,"h":284.89,"l":284.715,"n":15,"o":284.74,"t":"2026-09-23T17:45:00Z","v":1525,"vw":284.766131},{"c":284.725,"h":284.745,"l":284.7,"n":19,"o":284.74,"t":"2026-09-23T18:00:00Z","v":1136,"vw":284.722793},{"c":284.725,"h":284.725,"l":284.71,"n":4,"o":284.71,"t":"2026-09-23T18:15:00Z","v":1355,"vw":284.72387},{"c":284.62,"h":284.68,"l":284.575,"n":27,"o":284.68,"t":"2026-09-23T18:30:00Z","v":2472,"vw":284.646812},{"c":284.73,"h":284.755,"l":284.585,"n":63,"o":284.695,"t":"2026-09-23T18:45:00Z","v":2757,"vw":284.683914},{"c":284.64,"h":284.765,"l":284.6,"n":83,"o":284.695,"t":"2026-09-23T19:00:00Z","v":6002,"vw":284.661225},{"c":284.47,"h":284.59,"l":284.47,"n":80,"o":284.575,"t":"2026-09-23T19:15:00Z","v":6558,"vw":284.539273},{"c":284.4375,"h":284.69,"l":284.41,"n":84,"o":284.51,"t":"2026-09-23T19:30:00Z","v":3249,"vw":284.584333},{"c":284.62,"h":284.71,"l":284.16,"n":162,"o":284.5,"t":"2026-09-23T19:45:00Z","v":9810,"vw":284.552976},{"c":284.57,"h":284.57,"l":284.57,"n":8,"o":284.57,"t":"2026-09-23T20:00:00Z","v":205,"vw":284.57},{"c":283.35,"h":283.4,"l":282.92,"n":63,"o":282.95,"t":"2026-09-24T13:30:00Z","v":17629,"vw":282.994918},{"c":283.85,"h":283.97,"l":283.7,"n":32,"o":283.7,"t":"2026-09-24T14:00:00Z","v":2644,"vw":283.90316},{"c":284.06,"h":284.06,"l":283.8001,"n":15,"o":283.8001,"t":"2026-09-24T14:15:00Z","v":1031,"vw":283.92479},{"c":283.745,"h":283.86,"l":283.72,"n":17,"o":283.82,"t":"2026-09-24T14:30:00Z","v":1459,"vw":283.79152},{"c":283.39,"h":283.7895,"l":283.39,"n":7,"o":283.7895,"t":"2026-09-24T14:45:00Z","v":655,"vw":283.568007},{"c":283.2443,"h":283.36,"l":283.2443,"n":10,"o":283.3201,"t":"2026-09-24T15:00:00Z","v":632,"vw":283.305747},{"c":283.1,"h":283.402,"l":283.1,"n":15,"o":283.13,"t":"2026-09-24T15:15:00Z","v":826,"vw":283.310351},{"c":283.1,"h":283.1,"l":283,"n":22,"o":283,"t":"2026-09-24T15:30:00Z","v":1479,"vw":283.035149},{"c":283.39,"h":283.39,"l":283.08,"n":13,"o":283.08,"t":"2026-09-24T15:45:00Z","v":1250,"vw":283.141043},{"c":283.23,"h":283.23,"l":283.23,"n":35,"o":283.23,"t":"2026-09-24T16:00:00Z","v":1020,"vw":283.23},{"c":284.1358,"h":284.66,"l":283.5,"n":84,"o":283.5,"t":"2026-09-24T16:15:00Z","v":8782,"vw":283.728871},{"c":284.92,"h":284.9995,"l":284.54,"n":31,"o":284.54,"t":"2026-09-24T16:30:00Z","v":3339,"vw":284.844113},{"c":285.025,"h":285.065,"l":284.511,"n":15,"o":284.511,"t":"2026-09-24T16:45:00Z","v":1981,"vw":284.684295},{"c":284.8876,"h":284.8876,"l":284.805,"n":7,"o":284.805,"t":"2026-09-24T17:00:00Z","v":352,"vw":284.850415},{"c":284.31,"h":284.86,"l":284.31,"n":23,"o":284.86,"t":"2026-09-24T17:15:00Z","v":1061,"vw":284.66705},{"c":284.39,"h":284.6381,"l":284.35,"n":28,"o":284.6381,"t":"2026-09-24T17:30:00Z","v":1800,"vw":284.392392},{"c":284.35,"h":284.35,"l":284.27,"n":6,"o":284.27,"t":"2026-09-24T17:45:00Z","v":1954,"vw":284.309141},{"c":284.455,"h":284.455,"l":284.045,"n":11,"o":284.05,"t":"2026-09-24T18:00:00Z","v":929,"vw":284.248777},{"c":284.72,"h":284.745,"l":284.45,"n":29,"o":284.54,"t":"2026-09-24T18:15:00Z","v":1601,"vw":284.589647},{"c":284.625,"h":284.82,"l":284.6,"n":54,"o":284.6,"t":"2026-09-24T18:30:00Z","v":1977,"vw":284.675174},{"c":284.915,"h":284.915,"l":284.695,"n":14,"o":284.695,"t":"2026-09-24T18:45:00Z","v":2031,"vw":284.789558},{"c":284.63,"h":284.84,"l":284.63,"n":40,"o":284.84,"t":"2026-09-24T19:00:00Z","v":2696,"vw":284.768282},{"c":284.82,"h":284.825,"l":284.82,"n":6,"o":284.825,"t":"2026-09-24T19:15:00Z","v":254,"vw":284.8225},{"c":284.7135,"h":284.755,"l":284.675,"n":22,"o":284.755,"t":"2026-09-24T19:30:00Z","v":1415,"vw":284.709891},{"c":284.46,"h":284.94,"l":284.46,"n":235,"o":284.71,"t":"2026-09-24T19:45:00Z","v":12976,"vw":284.665514},{"c":284.68,"h":284.68,"l":284.68,"n":8,"o":284.68,"t":"2026-09-24T20:00:00Z","v":1293,"vw":284.68},{"c":285.58,"h":285.58,"l":285.105,"n":32,"o":285.26,"t":"2026-09-25T13:30:00Z","v":2404,"vw":285.284466},{"c":285.62,"h":285.79,"l":285.5345,"n":41,"o":285.5345,"t":"2026-09-25T13:45:00Z","v":3113,"vw":285.63536},{"c":284.88,"h":285.525,"l":284.68,"n":36,"o":285.4829,"t":"2026-09-25T14:00:00Z","v":1326,"vw":284.980893},{"c":284.7131,"h":284.7131,"l":284.345,"n":32,"o":284.39,"t":"2026-09-25T14:15:00Z","v":4619,"vw":284.629905},{"c":284.6,"h":284.61,"l":284.6,"n":4,"o":284.61,"t":"2026-09-25T14:30:00Z","v":323,"vw":284.603333},{"c":284.8684,"h":284.9676,"l":284.74,"n":44,"o":284.8,"t":"2026-09-25T14:45:00Z","v":3808,"vw":284.882886},{"c":285.43,"h":285.43,"l":285.31,"n":13,"o":285.31,"t":"2026-09-25T15:00:00Z","v":2011,"vw":285.374789},{"c":285.25,"h":285.31,"l":285.14,"n":44,"o":285.2441,"t":"2026-09-25T15:15:00Z","v":4796,"vw":285.268983},{"c":285.06,"h":285.51,"l":285.06,"n":75,"o":285.24,"t":"2026-09-25T15:30:00Z","v":7831,"vw":285.397577},{"c":285.57,"h":285.57,"l":284.71,"n":20,"o":284.71,"t":"2026-09-25T15:45:00Z","v":1187,"vw":285.090156},{"c":286.14,"h":286.23,"l":285.69,"n":9,"o":285.69,"t":"2026-09-25T16:00:00Z","v":2569,"vw":285.794574},{"c":285.72,"h":286.22,"l":285.61,"n":52,"o":286.22,"t":"2026-09-25T16:15:00Z","v":2353,"vw":285.810798},{"c":286.05,"h":286.21,"l":285.99,"n":87,"o":286.21,"t":"2026-09-25T16:30:00Z","v":6599,"vw":286.130364},{"c":285.81,"h":285.97,"l":285.69,"n":23,"o":285.97,"t":"2026-09-25T16:45:00Z","v":1539,"vw":285.860491},{"c":286.0506,"h":286.0506,"l":285.86,"n":22,"o":285.86,"t":"2026-09-25T17:00:00Z","v":1351,"vw":285.906383},{"c":286.0801,"h":286.0801,"l":286.02,"n":6,"o":286.08,"t":"2026-09-25T17:15:00Z","v":1167,"vw":286.0651},{"c":286.05,"h":286.1,"l":286.05,"n":10,"o":286.1,"t":"2026-09-25T17:30:00Z","v":388,"vw":286.066667},{"c":285.96,"h":285.97,"l":285.96,"n":5,"o":285.97,"t":"2026-09-25T17:45:00Z","v":519,"vw":285.96316},{"c":286.21,"h":286.21,"l":286.055,"n":15,"o":286.06,"t":"2026-09-25T18:00:00Z","v":1119,"vw":286.089667},{"c":285.98,"h":286.188,"l":285.98,"n":12,"o":286.188,"t":"2026-09-25T18:15:00Z","v":684,"vw":286.072404},{"c":285.885,"h":286.14,"l":285.885,"n":10,"o":286.14,"t":"2026-09-25T18:30:00Z","v":1103,"vw":285.965049},{"c":285.92,"h":285.94,"l":285.92,"n":7,"o":285.94,"t":"2026-09-25T18:45:00Z","v":335,"vw":285.93095},{"c":285.92,"h":285.98,"l":285.88,"n":28,"o":285.97,"t":"2026-09-25T19:00:00Z","v":2102,"vw":285.933733},{"c":285.87,"h":285.975,"l":285.87,"n":15,"o":285.975,"t":"2026-09-25T19:15:00Z","v":538,"vw":285.943282},{"c":285.9685,"h":285.9685,"l":285.76,"n":25,"o":285.79,"t":"2026-09-25T19:30:00Z","v":1119,"vw":285.836255},{"c":286.19,"h":286.44,"l":286.19,"n":117,"o":286.24,"t":"2026-09-25T19:45:00Z","v":6062,"vw":286.339897},{"c":286.19,"h":286.19,"l":286.19,"n":8,"o":286.19,"t":"2026-09-25T20:00:00Z","v":350,"vw":286.19},{"c":284.23,"h":284.55,"l":283.9813,"n":56,"o":284.55,"t":"2026-09-28T13:30:00Z","v":5716,"vw":284.323006},{"c":284.275,"h":284.275,"l":284.185,"n":10,"o":284.185,"t":"2026-09-28T13:45:00Z","v":1110,"vw":284.2295},{"c":284.0631,"h":284.4,"l":284.03,"n":37,"o":284.4,"t":"2026-09-28T14:00:00Z","v":1711,"vw":284.258014},{"c":284.18,"h":284.18,"l":283.98,"n":13,"o":283.98,"t":"2026-09-28T14:15:00Z","v":837,"vw":284.072945},{"c":283.32,"h":283.9499,"l":283.29,"n":34,"o":283.8423,"t":"2026-09-28T14:30:00Z","v":2716,"vw":283.735289},{"c":282.7651,"h":282.8401,"l":282.6135,"n":30,"o":282.84,"t":"2026-09-28T14:45:00Z","v":2030,"vw":282.767043},{"c":283.23,"h":283.24,"l":282.83,"n":8,"o":282.83,"t":"2026-09-28T15:00:00Z","v":682,"vw":283.0892},{"c":283.21,"h":283.28,"l":283.095,"n":27,"o":283.28,"t":"2026-09-28T15:15:00Z","v":1978,"vw":283.19418},{"c":283.12,"h":283.32,"l":283.12,"n":11,"o":283.32,"t":"2026-09-28T15:30:00Z","v":714,"vw":283.193734},{"c":283.4287,"h":283.4287,"l":283.2,"n":18,"o":283.2,"t":"2026-09-28T15:45:00Z","v":1105,"vw":283.316466},{"c":283.32,"h":283.44,"l":283.32,"n":15,"o":283.44,"t":"2026-09-28T16:00:00Z","v":1158,"vw":283.383158},{"c":284.645,"h":284.81,"l":283.5,"n":65,"o":283.5,"t":"2026-09-28T16:15:00Z","v":6344,"vw":284.462048},{"c":284.11,"h":284.5705,"l":284.11,"n":22,"o":284.5705,"t":"2026-09-28T16:30:00Z","v":2220,"vw":284.417088},{"c":284.0882,"h":284.0882,"l":283.99,"n":17,"o":284.07,"t":"2026-09-28T16:45:00Z","v":2295,"vw":284.056735},{"c":284.45,"h":284.6,"l":283.81,"n":113,"o":283.9101,"t":"2026-09-28T17:00:00Z","v":11192,"vw":284.325119},{"c":283.95,"h":284.529,"l":283.95,"n":30,"o":284.529,"t":"2026-09-28T17:15:00Z","v":2149,"vw":284.169973},{"c":284.12,"h":284.12,"l":284.02,"n":8,"o":284.02,"t":"2026-09-28T17:30:00Z","v":621,"vw":284.087538},{"c":284.0104,"h":284.05,"l":284.0104,"n":7,"o":284.05,"t":"2026-09-28T17:45:00Z","v":756,"vw":284.023101},{"c":283.97,"h":284.035,"l":283.97,"n":2,"o":284.035,"t":"2026-09-28T18:00:00Z","v":361,"vw":283.988006},{"c":283.99,"h":283.99,"l":283.99,"n":4,"o":283.99,"t":"2026-09-28T18:15:00Z","v":118,"vw":283.99},{"c":283.75,"h":283.9,"l":283.75,"n":24,"o":283.81,"t":"2026-09-28T18:30:00Z","v":2227,"vw":283.819026},{"c":283.87,"h":283.97,"l":283.849,"n":16,"o":283.849,"t":"2026-09-28T18:45:00Z","v":1075,"vw":283.881015},{"c":283.59,"h":283.62,"l":283.59,"n":7,"o":283.62,"t":"2026-09-28T19:00:00Z","v":441,"vw":283.604483},{"c":283.51,"h":283.51,"l":283.51,"n":3,"o":283.51,"t":"2026-09-28T19:15:00Z","v":151,"vw":283.51},{"c":283.263,"h":283.48,"l":283.12,"n":11,"o":283.48,"t":"2026-09-28T19:30:00Z","v":1846,"vw":283.196513},{"c":283.34,"h":283.34,"l":283.23,"n":11,"o":283.32,"t":"2026-09-28T19:45:00Z","v":712,"vw":283.294925},{"c":283.34,"h":283.34,"l":283.34,"n":11,"o":283.34,"t":"2026-09-28T20:00:00Z","v":423,"vw":283.34},{"c":283.21,"h":284.13,"l":283.21,"n":54,"o":284.13,"t":"2026-09-29T13:30:00Z","v":2701,"vw":283.770205},{"c":283.23,"h":283.23,"l":283.08,"n":12,"o":283.08,"t":"2026-09-29T13:45:00Z","v":612,"vw":283.124},{"c":283.01,"h":283.21,"l":282.9173,"n":105,"o":282.995,"t":"2026-09-29T14:00:00Z","v":6877,"vw":282.975132},{"c":283.11,"h":283.27,"l":282.955,"n":52,"o":282.955,"t":"2026-09-29T14:15:00Z","v":3226,"vw":283.083114},{"c":283.21,"h":283.335,"l":283.19,"n":27,"o":283.27,"t":"2026-09-29T14:30:00Z","v":2623,"vw":283.309566},{"c":283.4228,"h":283.4228,"l":283.16,"n":20,"o":283.25,"t":"2026-09-29T14:45:00Z","v":2332,"vw":283.245612},{"c":282.86,"h":282.95,"l":282.86,"n":11,"o":282.95,"t":"2026-09-29T15:00:00Z","v":514,"vw":282.92},{"c":282.37,"h":282.906,"l":282.33,"n":75,"o":282.906,"t":"2026-09-29T15:15:00Z","v":20808,"vw":282.467265},{"c":282.73,"h":282.75,"l":282.37,"n":35,"o":282.37,"t":"2026-09-29T15:30:00Z","v":7868,"vw":282.703126},{"c":282.505,"h":282.8,"l":282.4,"n":61,"o":282.685,"t":"2026-09-29T15:45:00Z","v":4906,"vw":282.51887},{"c":282.35,"h":282.35,"l":282.32,"n":6,"o":282.32,"t":"2026-09-29T16:00:00Z","v":645,"vw":282.344301},{"c":282.5136,"h":282.5136,"l":282.375,"n":18,"o":282.375,"t":"2026-09-29T16:15:00Z","v":747,"vw":282.419574},{"c":282.37,"h":282.495,"l":282.37,"n":12,"o":282.4301,"t":"2026-09-29T16:30:00Z","v":891,"vw":282.460241},{"c":282.27,"h":282.279,"l":282.21,"n":30,"o":282.2712,"t":"2026-09-29T17:00:00Z","v":3842,"vw":282.248786},{"c":282.25,"h":282.265,"l":282.19,"n":15,"o":282.265,"t":"2026-09-29T17:15:00Z","v":2949,"vw":282.261721},{"c":282.3893,"h":282.3893,"l":282.36,"n":11,"o":282.36,"t":"2026-09-29T17:30:00Z","v":513,"vw":282.377027},{"c":282.27,"h":282.49,"l":282.26,"n":11,"o":282.49,"t":"2026-09-29T17:45:00Z","v":803,"vw":282.34},{"c":282.61,"h":282.61,"l":282.27,"n":36,"o":282.27,"t":"2026-09-29T18:00:00Z","v":2881,"vw":282.304787},{"c":282.75,"h":282.79,"l":282.645,"n":11,"o":282.645,"t":"2026-09-29T18:15:00Z","v":603,"vw":282.738927},{"c":283.105,"h":283.105,"l":282.83,"n":12,"o":282.83,"t":"2026-09-29T18:30:00Z","v":1247,"vw":282.895853},{"c":283.07,"h":283.08,"l":282.97,"n":12,"o":282.97,"t":"2026-09-29T18:45:00Z","v":759,"vw":283.045275},{"c":282.887,"h":283.13,"l":282.887,"n":32,"o":283.13,"t":"2026-09-29T19:00:00Z","v":2168,"vw":283.048261},{"c":282.88,"h":283.05,"l":282.84,"n":97,"o":282.87,"t":"2026-09-29T19:15:00Z","v":20190,"vw":282.934756},{"c":282.74,"h":282.93,"l":282.74,"n":53,"o":282.91,"t":"2026-09-29T19:30:00Z","v":3196,"vw":282.877271},{"c":282.71,"h":282.89,"l":282.59,"n":191,"o":282.755,"t":"2026-09-29T19:45:00Z","v":8211,"vw":282.73395},{"c":282.79,"h":282.79,"l":282.79,"n":10,"o":282.79,"t":"2026-09-29T20:00:00Z","v":523,"vw":282.79},{"c":283.8299,"h":283.83,"l":283.44,"n":102,"o":283.67,"t":"2026-09-30T13:30:00Z","v":11725,"vw":283.670031},{"c":284.2451,"h":284.2451,"l":283.7782,"n":18,"o":283.7782,"t":"2026-09-30T13:45:00Z","v":12464,"vw":283.815669},{"c":284.51,"h":284.87,"l":284.51,"n":42,"o":284.57,"t":"2026-09-30T14:00:00Z","v":7360,"vw":284.808193},{"c":284.56,"h":284.7599,"l":284.55,"n":41,"o":284.685,"t":"2026-09-30T14:15:00Z","v":2286,"vw":284.67934},{"c":284.3207,"h":284.58,"l":284.26,"n":49,"o":284.58,"t":"2026-09-30T14:30:00Z","v":4645,"vw":284.423125},{"c":284.93,"h":284.93,"l":284.53,"n":16,"o":284.53,"t":"2026-09-30T14:45:00Z","v":16073,"vw":284.927486},{"c":284.52,"h":284.7099,"l":284.48,"n":52,"o":284.59,"t":"2026-09-30T15:00:00Z","v":3258,"vw":284.596555},{"c":284.55,"h":284.8199,"l":284.55,"n":13,"o":284.8199,"t":"2026-09-30T15:15:00Z","v":7203,"vw":284.591625},{"c":284.55,"h":284.9,"l":284.55,"n":25,"o":284.76,"t":"2026-09-30T15:30:00Z","v":3013,"vw":284.738979},{"c":284.73,"h":285.0467,"l":284.64,"n":21,"o":284.64,"t":"2026-09-30T15:45:00Z","v":1335,"vw":284.816759},{"c":284.95,"h":284.95,"l":284.78,"n":42,"o":284.81,"t":"2026-09-30T16:00:00Z","v":2622,"vw":284.852034},{"c":284.64,"h":284.74,"l":284.61,"n":26,"o":284.65,"t":"2026-09-30T16:15:00Z","v":1909,"vw":284.656667},{"c":284.57,"h":284.57,"l":284.46,"n":11,"o":284.485,"t":"2026-09-30T16:30:00Z","v":1872,"vw":284.496617},{"c":284.635,"h":284.68,"l":284.495,"n":28,"o":284.66,"t":"2026-09-30T16:45:00Z","v":2088,"vw":284.603514},{"c":284.47,"h":284.76,"l":284.47,"n":39,"o":284.63,"t":"2026-09-30T17:00:00Z","v":3302,"vw":284.706167},{"c":284.13,"h":284.38,"l":284.05,"n":46,"o":284.38,"t":"2026-09-30T17:15:00Z","v":4174,"vw":284.142445},{"c":284.46,"h":284.46,"l":284.22,"n":24,"o":284.22,"t":"2026-09-30T17:30:00Z","v":2165,"vw":284.304245},{"c":284.4551,"h":284.53,"l":284.4,"n":26,"o":284.4,"t":"2026-09-30T17:45:00Z","v":2616,"vw":284.481485},{"c":284.29,"h":284.3,"l":284.29,"n":7,"o":284.3,"t":"2026-09-30T18:00:00Z","v":391,"vw":284.295014},{"c":284.05,"h":284.25,"l":284.05,"n":14,"o":284.25,"t":"2026-09-30T18:15:00Z","v":1833,"vw":284.082692},{"c":284.17,"h":284.17,"l":283.95,"n":18,"o":283.95,"t":"2026-09-30T18:30:00Z","v":1648,"vw":283.988828},{"c":283.97,"h":284.11,"l":283.97,"n":21,"o":284.11,"t":"2026-09-30T18:45:00Z","v":1154,"vw":284.025625},{"c":284.0815,"h":284.13,"l":284.03,"n":41,"o":284.03,"t":"2026-09-30T19:00:00Z","v":2676,"vw":284.07781},{"c":283.97,"h":284.08,"l":283.93,"n":32,"o":284.0374,"t":"2026-09-30T19:15:00Z","v":2794,"vw":284.003311},{"c":283.77,"h":283.99,"l":283.66,"n":75,"o":283.99,"t":"2026-09-30T19:30:00Z","v":3477,"vw":283.858662},{"c":282.39,"h":283.7,"l":282.39,"n":256,"o":283.7,"t":"2026-09-30T19:45:00Z","v":12827,"vw":283.19574},{"c":282.31,"h":282.31,"l":282.31,"n":6,"o":282.31,"t":"2026-09-30T20:00:00Z","v":918,"vw":282.31},{"c":282.3118,"h":282.3118,"l":282.3118,"n":1,"o":282.3118,"t":"2026-09-30T20:15:00Z","v":36483,"vw":282.3118},{"c":282.93,"h":283.47,"l":282.89,"n":126,"o":283.31,"t":"2026-10-01T13:30:00Z","v":4352,"vw":283.135347},{"c":282.6099,"h":283,"l":282.6099,"n":24,"o":283,"t":"2026-10-01T13:45:00Z","v":1277,"vw":282.875639},{"c":281.8,"h":282.17,"l":281.54,"n":61,"o":282.17,"t":"2026-10-01T14:00:00Z","v":1879,"vw":281.750375},{"c":281.56,"h":281.63,"l":281.56,"n":14,"o":281.56,"t":"2026-10-01T14:15:00Z","v":1022,"vw":281.571971},{"c":282.02,"h":282.0924,"l":281.9,"n":15,"o":281.9,"t":"2026-10-01T14:30:00Z","v":1274,"vw":282.028752},{"c":281.67,"h":281.71,"l":281.3701,"n":19,"o":281.68,"t":"2026-10-01T14:45:00Z","v":4557,"vw":281.44194},{"c":281.2,"h":281.34,"l":280.94,"n":38,"o":281.34,"t":"2026-10-01T15:00:00Z","v":1696,"vw":281.20506},{"c":281.67,"h":281.68,"l":281.34,"n":68,"o":281.34,"t":"2026-10-01T15:15:00Z","v":16329,"vw":281.586972},{"c":281.17,"h":281.365,"l":281.17,"n":12,"o":281.355,"t":"2026-10-01T15:30:00Z","v":642,"vw":281.325238},{"c":281.44,"h":281.44,"l":281.13,"n":85,"o":281.185,"t":"2026-10-01T15:45:00Z","v":5421,"vw":281.278788},{"c":281.39,"h":281.56,"l":281.31,"n":30,"o":281.31,"t":"2026-10-01T16:00:00Z","v":854,"vw":281.463333},{"c":281.69,"h":281.69,"l":281.49,"n":24,"o":281.66,"t":"2026-10-01T16:15:00Z","v":758,"vw":281.629528},{"c":281.87,"h":281.97,"l":281.87,"n":16,"o":281.97,"t":"2026-10-01T16:30:00Z","v":736,"vw":281.939419},{"c":281.34,"h":281.77,"l":281.34,"n":48,"o":281.77,"t":"2026-10-01T16:45:00Z","v":4262,"vw":281.446867},{"c":281.9,"h":281.9,"l":281.49,"n":32,"o":281.49,"t":"2026-10-01T17:00:00Z","v":2151,"vw":281.68017},{"c":282.62,"h":282.62,"l":281.975,"n":32,"o":281.975,"t":"2026-10-01T17:15:00Z","v":1331,"vw":282.383883},{"c":282.89,"h":282.89,"l":282.65,"n":148,"o":282.65,"t":"2026-10-01T17:30:00Z","v":7715,"vw":282.80793},{"c":282.53,"h":282.99,"l":282.53,"n":33,"o":282.95,"t":"2026-10-01T17:45:00Z","v":1865,"vw":282.743002},{"c":282.42,"h":282.44,"l":282.07,"n":57,"o":282.44,"t":"2026-10-01T18:00:00Z","v":2329,"vw":282.391609},{"c":282.73,"h":282.73,"l":282.35,"n":80,"o":282.435,"t":"2026-10-01T18:15:00Z","v":4891,"vw":282.583323},{"c":282.79,"h":283,"l":282.6,"n":63,"o":282.6,"t":"2026-10-01T18:30:00Z","v":4755,"vw":282.811407},{"c":282.94,"h":282.96,"l":282.7728,"n":94,"o":282.8,"t":"2026-10-01T18:45:00Z","v":1452,"vw":282.846278},{"c":282.83,"h":282.9,"l":282.819,"n":22,"o":282.9,"t":"2026-10-01T19:00:00Z","v":977,"vw":282.871338},{"c":282.8272,"h":282.9139,"l":282.82,"n":41,"o":282.86,"t":"2026-10-01T19:15:00Z","v":1398,"vw":282.849068},{"c":282.95,"h":282.95,"l":282.82,"n":18,"o":282.82,"t":"2026-10-01T19:30:00Z","v":631,"vw":282.895},{"c":282.54,"h":283.14,"l":282.47,"n":179,"o":283.02,"t":"2026-10-01T19:45:00Z","v":7133,"vw":282.829473},{"c":282.64,"h":282.64,"l":282.64,"n":7,"o":282.64,"t":"2026-10-01T20:00:00Z","v":1384,"vw":282.64},{"c":285.28,"h":285.4,"l":284.82,"n":54,"o":285.4,"t":"2026-10-02T13:30:00Z","v":4476,"vw":285.141455},{"c":284.79,"h":285.58,"l":284.72,"n":139,"o":285.5,"t":"2026-10-02T13:45:00Z","v":8726,"vw":285.167249},{"c":285.61,"h":285.64,"l":285.06,"n":257,"o":285.14,"t":"2026-10-02T14:00:00Z","v":30742,"vw":285.521462},{"c":285.94,"h":285.94,"l":285.6,"n":88,"o":285.6,"t":"2026-10-02T14:15:00Z","v":5879,"vw":285.792793},{"c":285.75,"h":285.89,"l":285.6175,"n":128,"o":285.68,"t":"2026-10-02T14:30:00Z","v":6635,"vw":285.724046},{"c":285.21,"h":285.78,"l":285.2,"n":63,"o":285.7,"t":"2026-10-02T14:45:00Z","v":3870,"vw":285.379687},{"c":284.41,"h":285.09,"l":284.26,"n":91,"o":285.09,"t":"2026-10-02T15:00:00Z","v":5321,"vw":284.624028},{"c":284.3,"h":284.4383,"l":283.96,"n":125,"o":284.42,"t":"2026-10-02T15:15:00Z","v":7605,"vw":284.196478},{"c":284.52,"h":284.62,"l":284.25,"n":113,"o":284.28,"t":"2026-10-02T15:30:00Z","v":6212,"vw":284.460156},{"c":284.49,"h":284.53,"l":284.3966,"n":149,"o":284.52,"t":"2026-10-02T15:45:00Z","v":5006,"vw":284.471827},{"c":284.74,"h":284.81,"l":284.555,"n":105,"o":284.555,"t":"2026-10-02T16:00:00Z","v":8140,"vw":284.708325},{"c":284.54,"h":284.74,"l":284.54,"n":54,"o":284.69,"t":"2026-10-02T16:15:00Z","v":3662,"vw":284.650122},{"c":284.72,"h":284.72,"l":284.58,"n":46,"o":284.59,"t":"2026-10-02T16:30:00Z","v":3503,"vw":284.639759},{"c":284.68,"h":284.68,"l":284.45,"n":68,"o":284.53,"t":"2026-10-02T16:45:00Z","v":7114,"vw":284.562398},{"c":284.56,"h":284.71,"l":284.51,"n":122,"o":284.65,"t":"2026-10-02T17:00:00Z","v":6855,"vw":284.632034},{"c":284.31,"h":284.71,"l":284.3,"n":61,"o":284.71,"t":"2026-10-02T17:15:00Z","v":3763,"vw":284.470588},{"c":284.42,"h":284.42,"l":284.32,"n":73,"o":284.32,"t":"2026-10-02T17:30:00Z","v":4115,"vw":284.382888},{"c":284.5,"h":284.6056,"l":284.41,"n":55,"o":284.5,"t":"2026-10-02T17:45:00Z","v":3141,"vw":284.484076},{"c":284.54,"h":284.62,"l":284.44,"n":128,"o":284.55,"t":"2026-10-02T18:00:00Z","v":9575,"vw":284.550934},{"c":284.4697,"h":284.4697,"l":284.35,"n":72,"o":284.37,"t":"2026-10-02T18:15:00Z","v":3789,"vw":284.385058},{"c":284.53,"h":284.53,"l":284.39,"n":103,"o":284.39,"t":"2026-10-02T18:30:00Z","v":4529,"vw":284.49732},{"c":284.59,"h":284.61,"l":284.5516,"n":65,"o":284.58,"t":"2026-10-02T18:45:00Z","v":7356,"vw":284.58148},{"c":284.51,"h":284.6,"l":284.46,"n":96,"o":284.6,"t":"2026-10-02T19:00:00Z","v":5086,"vw":284.502226},{"c":284.56,"h":284.6,"l":284.515,"n":63,"o":284.515,"t":"2026-10-02T19:15:00Z","v":4982,"vw":284.547297},{"c":284.78,"h":284.87,"l":284.61,"n":106,"o":284.62,"t":"2026-10-02T19:30:00Z","v":5768,"vw":284.737358},{"c":284.58,"h":284.86,"l":284.58,"n":198,"o":284.74,"t":"2026-10-02T19:45:00Z","v":9441,"vw":284.774287},{"c":284.69,"h":284.69,"l":284.69,"n":9,"o":284.69,"t":"2026-10-02T20:00:00Z","v":1221,"vw":284.69},{"c":285.3661,"h":285.4,"l":284.75,"n":63,"o":284.82,"t":"2026-10-05T13:30:00Z","v":6803,"vw":285.15702},{"c":285.39,"h":285.4099,"l":285.3645,"n":5,"o":285.3645,"t":"2026-10-05T13:45:00Z","v":972,"vw":285.387806},{"c":285.66,"h":285.68,"l":285.37,"n":14,"o":285.44,"t":"2026-10-05T14:00:00Z","v":1285,"vw":285.522453},{"c":285.96,"h":285.96,"l":285.8,"n":5,"o":285.8,"t":"2026-10-05T14:15:00Z","v":336,"vw":285.910617},{"c":285.7955,"h":285.7955,"l":285.79,"n":3,"o":285.79,"t":"2026-10-05T14:30:00Z","v":701,"vw":285.793929},{"c":285.935,"h":285.935,"l":285.71,"n":17,"o":285.7967,"t":"2026-10-05T14:45:00Z","v":855,"vw":285.807493},{"c":285.795,"h":285.979,"l":285.795,"n":41,"o":285.94,"t":"2026-10-05T15:00:00Z","v":5231,"vw":285.918326},{"c":285.92,"h":285.9275,"l":285.83,"n":71,"o":285.9,"t":"2026-10-05T15:15:00Z","v":35983,"vw":285.844261},{"c":286.07,"h":286.07,"l":286.07,"n":15,"o":286.07,"t":"2026-10-05T15:30:00Z","v":326,"vw":286.07},{"c":286.06,"h":286.1,"l":286.06,"n":26,"o":286.0913,"t":"2026-10-05T15:45:00Z","v":1561,"vw":286.094336},{"c":285.9701,"h":286.04,"l":285.91,"n":20,"o":286.04,"t":"2026-10-05T16:00:00Z","v":1677,"vw":285.967779},{"c":286.155,"h":286.16,"l":285.89,"n":47,"o":285.93,"t":"2026-10-05T16:15:00Z","v":2418,"vw":286.043858},{"c":286.37,"h":286.475,"l":286.34,"n":34,"o":286.445,"t":"2026-10-05T16:45:00Z","v":2078,"vw":286.415238},{"c":286.36,"h":286.36,"l":286.3,"n":43,"o":286.33,"t":"2026-10-05T17:00:00Z","v":1302,"vw":286.337243},{"c":286.455,"h":286.465,"l":286.35,"n":29,"o":286.42,"t":"2026-10-05T17:15:00Z","v":1448,"vw":286.414781},{"c":286.485,"h":286.485,"l":286.355,"n":17,"o":286.43,"t":"2026-10-05T17:30:00Z","v":1523,"vw":286.429351},{"c":286.495,"h":286.495,"l":286.495,"n":98,"o":286.495,"t":"2026-10-05T17:45:00Z","v":391,"vw":286.495},{"c":286.4601,"h":286.5,"l":286.44,"n":45,"o":286.48,"t":"2026-10-05T18:00:00Z","v":2319,"vw":286.468335},{"c":286.625,"h":286.625,"l":286.555,"n":31,"o":286.555,"t":"2026-10-05T18:15:00Z","v":1749,"vw":286.605213},{"c":286.77,"h":286.77,"l":286.705,"n":5,"o":286.705,"t":"2026-10-05T18:30:00Z","v":527,"vw":286.750422},{"c":286.93,"h":286.94,"l":286.71,"n":18,"o":286.71,"t":"2026-10-05T18:45:00Z","v":5914,"vw":286.919855},{"c":286.995,"h":287.13,"l":286.94,"n":145,"o":286.96,"t":"2026-10-05T19:00:00Z","v":12349,"vw":287.00951},{"c":287.155,"h":287.25,"l":287.135,"n":348,"o":287.1601,"t":"2026-10-05T19:15:00Z","v":39038,"vw":287.206257},{"c":286.93,"h":287.18,"l":286.92,"n":736,"o":287.145,"t":"2026-10-05T19:30:00Z","v":93431,"vw":287.091231},{"c":286.59,"h":286.93,"l":286.41,"n":414,"o":286.93,"t":"2026-10-05T19:45:00Z","v":29838,"vw":286.709091},{"c":286.75,"h":286.75,"l":286.75,"n":10,"o":286.75,"t":"2026-10-05T20:00:00Z","v":2059,"vw":286.75},{"c":287.99,"h":288.04,"l":287.74,"n":102,"o":288,"t":"2026-10-06T13:30:00Z","v":16280,"vw":287.968013},{"c":288.44,"h":288.44,"l":288.0862,"n":43,"o":288.0862,"t":"2026-10-06T13:45:00Z","v":1939,"vw":288.237163},{"c":288.5305,"h":288.59,"l":288.49,"n":12,"o":288.49,"t":"2026-10-06T14:00:00Z","v":516,"vw":288.535594},{"c":288.2901,"h":288.3901,"l":288.2901,"n":10,"o":288.3901,"t":"2026-10-06T14:15:00Z","v":1011,"vw":288.339897},{"c":288.351,"h":288.3959,"l":288.205,"n":9,"o":288.205,"t":"2026-10-06T14:30:00Z","v":2417,"vw":288.335954},{"c":288.67,"h":288.67,"l":288.495,"n":9,"o":288.495,"t":"2026-10-06T14:45:00Z","v":546,"vw":288.62328},{"c":288.835,"h":288.835,"l":288.73,"n":23,"o":288.775,"t":"2026-10-06T15:00:00Z","v":6849,"vw":288.771427},{"c":289.05,"h":289.095,"l":289.02,"n":31,"o":289.02,"t":"2026-10-06T15:15:00Z","v":2509,"vw":289.040069},{"c":288.93,"h":289.075,"l":288.93,"n":24,"o":288.985,"t":"2026-10-06T15:30:00Z","v":2576,"vw":288.976626},{"c":288.92,"h":289.008,"l":288.92,"n":13,"o":288.985,"t":"2026-10-06T15:45:00Z","v":1552,"vw":288.969562},{"c":288.88,"h":288.94,"l":288.865,"n":21,"o":288.89,"t":"2026-10-06T16:00:00Z","v":1085,"vw":288.896656},{"c":288.62,"h":288.74,"l":288.59,"n":19,"o":288.73,"t":"2026-10-06T16:15:00Z","v":1013,"vw":288.650439},{"c":288.63,"h":288.67,"l":288.49,"n":38,"o":288.5314,"t":"2026-10-06T16:30:00Z","v":10701,"vw":288.556465},{"c":288.5475,"h":288.6645,"l":288.47,"n":21,"o":288.66,"t":"2026-10-06T16:45:00Z","v":2567,"vw":288.543316},{"c":288.39,"h":288.51,"l":288.39,"n":13,"o":288.51,"t":"2026-10-06T17:00:00Z","v":1151,"vw":288.449387},{"c":288.38,"h":288.38,"l":288.11,"n":49,"o":288.35,"t":"2026-10-06T17:15:00Z","v":2502,"vw":288.247481},{"c":288.49,"h":288.5204,"l":288.4266,"n":15,"o":288.47,"t":"2026-10-06T17:30:00Z","v":667,"vw":288.476247},{"c":288.38,"h":288.57,"l":288.38,"n":30,"o":288.48,"t":"2026-10-06T17:45:00Z","v":1122,"vw":288.445389},{"c":288.61,"h":288.61,"l":288.61,"n":4,"o":288.61,"t":"2026-10-06T18:00:00Z","v":178,"vw":288.61},{"c":288.4901,"h":288.615,"l":288.4901,"n":10,"o":288.615,"t":"2026-10-06T18:15:00Z","v":661,"vw":288.572246},{"c":288.5,"h":288.5,"l":288.47,"n":26,"o":288.4701,"t":"2026-10-06T18:30:00Z","v":704,"vw":288.475949},{"c":288.5761,"h":288.58,"l":288.53,"n":22,"o":288.53,"t":"2026-10-06T18:45:00Z","v":801,"vw":288.562636},{"c":288.45,"h":288.61,"l":288.4201,"n":39,"o":288.61,"t":"2026-10-06T19:00:00Z","v":1764,"vw":288.55079},{"c":288.47,"h":288.5,"l":288.3917,"n":92,"o":288.5,"t":"2026-10-06T19:15:00Z","v":9923,"vw":288.465491},{"c":288.38,"h":288.48,"l":288.38,"n":20,"o":288.435,"t":"2026-10-06T19:30:00Z","v":778,"vw":288.436818},{"c":288.14,"h":288.2,"l":288.14,"n":31,"o":288.2,"t":"2026-10-06T19:45:00Z","v":672,"vw":288.17},{"c":288.18,"h":288.18,"l":288.18,"n":5,"o":288.18,"t":"2026-10-06T20:00:00Z","v":283,"vw":288.18},{"c":286.52,"h":287.06,"l":286.26,"n":57,"o":287.06,"t":"2026-10-07T13:30:00Z","v":3752,"vw":286.609978},{"c":286.58,"h":286.58,"l":286.58,"n":6,"o":286.58,"t":"2026-10-07T13:45:00Z","v":150,"vw":286.58},{"c":286.48,"h":286.5,"l":286.48,"n":3,"o":286.5,"t":"2026-10-07T14:00:00Z","v":217,"vw":286.49},{"c":286.54,"h":286.76,"l":286.53,"n":36,"o":286.63,"t":"2026-10-07T14:15:00Z","v":22211,"vw":286.754028},{"c":286.65,"h":286.7495,"l":286.63,"n":18,"o":286.64,"t":"2026-10-07T14:30:00Z","v":2608,"vw":286.721178},{"c":286.47,"h":286.525,"l":286.42,"n":15,"o":286.525,"t":"2026-10-07T14:45:00Z","v":809,"vw":286.442143},{"c":286.71,"h":286.71,"l":286.71,"n":4,"o":286.71,"t":"2026-10-07T15:00:00Z","v":127,"vw":286.71},{"c":286.87,"h":287.01,"l":286.75,"n":12,"o":287.01,"t":"2026-10-07T15:15:00Z","v":720,"vw":286.892581},{"c":287.38,"h":287.38,"l":286.91,"n":84,"o":286.91,"t":"2026-10-07T15:30:00Z","v":20899,"vw":286.973565},{"c":287.48,"h":287.62,"l":287.39,"n":51,"o":287.4098,"t":"2026-10-07T15:45:00Z","v":7964,"vw":287.455756},{"c":287.51,"h":287.51,"l":287.32,"n":33,"o":287.43,"t":"2026-10-07T16:00:00Z","v":2524,"vw":287.416925},{"c":287.5751,"h":287.6,"l":287.44,"n":29,"o":287.52,"t":"2026-10-07T16:15:00Z","v":1414,"vw":287.551578},{"c":287.47,"h":287.58,"l":287.44,"n":27,"o":287.5687,"t":"2026-10-07T16:30:00Z","v":2419,"vw":287.491577},{"c":287.39,"h":287.54,"l":287.38,"n":16,"o":287.52,"t":"2026-10-07T16:45:00Z","v":1431,"vw":287.427651},{"c":287.76,"h":287.76,"l":287.39,"n":48,"o":287.39,"t":"2026-10-07T17:00:00Z","v":3162,"vw":287.543432},{"c":287.745,"h":287.84,"l":287.745,"n":17,"o":287.775,"t":"2026-10-07T17:15:00Z","v":2189,"vw":287.809404},{"c":287.8,"h":287.81,"l":287.8,"n":2,"o":287.81,"t":"2026-10-07T17:30:00Z","v":200,"vw":287.805},{"c":287.74,"h":287.87,"l":287.69,"n":23,"o":287.87,"t":"2026-10-07T17:45:00Z","v":817,"vw":287.802855},{"c":287.7921,"h":287.891,"l":287.67,"n":19,"o":287.67,"t":"2026-10-07T18:00:00Z","v":1225,"vw":287.831704},{"c":287.82,"h":287.875,"l":287.78,"n":13,"o":287.78,"t":"2026-10-07T18:15:00Z","v":1805,"vw":287.806854},{"c":287.83,"h":287.83,"l":287.83,"n":1,"o":287.83,"t":"2026-10-07T18:30:00Z","v":278,"vw":287.83},{"c":287.8999,"h":287.8999,"l":287.81,"n":16,"o":287.81,"t":"2026-10-07T18:45:00Z","v":2321,"vw":287.835948},{"c":287.76,"h":287.96,"l":287.62,"n":53,"o":287.92,"t":"2026-10-07T19:00:00Z","v":4435,"vw":287.782579},{"c":287.6576,"h":287.76,"l":287.6576,"n":12,"o":287.76,"t":"2026-10-07T19:15:00Z","v":1509,"vw":287.700358},{"c":287.73,"h":287.73,"l":287.65,"n":21,"o":287.69,"t":"2026-10-07T19:30:00Z","v":2540,"vw":287.676318},{"c":287.86,"h":287.96,"l":287.61,"n":126,"o":287.74,"t":"2026-10-07T19:45:00Z","v":8301,"vw":287.836571},{"c":287.79,"h":287.79,"l":287.79,"n":8,"o":287.79,"t":"2026-10-07T20:00:00Z","v":174,"vw":287.79},{"c":288.1,"h":288.1,"l":288.1,"n":2,"o":288.1,"t":"2026-10-07T23:15:00Z","v":1000,"vw":288.1},{"c":286.835,"h":287.12,"l":286.8,"n":61,"o":287.12,"t":"2026-10-08T13:30:00Z","v":6547,"vw":286.987643},{"c":287.03,"h":287.05,"l":286.84,"n":42,"o":286.84,"t":"2026-10-08T13:45:00Z","v":2188,"vw":286.934909},{"c":287.2,"h":287.21,"l":286.95,"n":47,"o":287.04,"t":"2026-10-08T14:00:00Z","v":1927,"vw":287.076162},{"c":287.345,"h":287.41,"l":287.17,"n":24,"o":287.17,"t":"2026-10-08T14:15:00Z","v":2043,"vw":287.347593},{"c":287.33,"h":287.475,"l":287.33,"n":43,"o":287.42,"t":"2026-10-08T14:30:00Z","v":16104,"vw":287.42734},{"c":287.06,"h":287.15,"l":286.98,"n":49,"o":287.15,"t":"2026-10-08T14:45:00Z","v":2953,"vw":287.068008},{"c":286.9742,"h":287.09,"l":286.94,"n":28,"o":287.03,"t":"2026-10-08T15:00:00Z","v":2746,"vw":287.016615},{"c":286.93,"h":286.93,"l":286.93,"n":6,"o":286.93,"t":"2026-10-08T15:15:00Z","v":212,"vw":286.93},{"c":286.59,"h":286.86,"l":286.59,"n":26,"o":286.86,"t":"2026-10-08T15:30:00Z","v":3509,"vw":286.75057},{"c":286.595,"h":286.77,"l":286.5466,"n":86,"o":286.66,"t":"2026-10-08T15:45:00Z","v":3719,"vw":286.644476},{"c":286.6895,"h":286.6895,"l":286.57,"n":20,"o":286.57,"t":"2026-10-08T16:00:00Z","v":3348,"vw":286.625649},{"c":287.12,"h":287.53,"l":286.68,"n":174,"o":286.68,"t":"2026-10-08T16:15:00Z","v":18655,"vw":287.15928},{"c":286.76,"h":287.08,"l":286.76,"n":29,"o":287.08,"t":"2026-10-08T16:30:00Z","v":1794,"vw":286.999011},{"c":285.9,"h":286.12,"l":285.81,"n":53,"o":286.08,"t":"2026-10-08T16:45:00Z","v":14098,"vw":286.049254},{"c":285.665,"h":285.71,"l":285.61,"n":49,"o":285.66,"t":"2026-10-08T17:00:00Z","v":2664,"vw":285.65575},{"c":285.1,"h":286.03,"l":285.1,"n":114,"o":285.93,"t":"2026-10-08T17:15:00Z","v":2724,"vw":285.640114},{"c":285.4127,"h":285.4127,"l":285.12,"n":17,"o":285.12,"t":"2026-10-08T17:30:00Z","v":608,"vw":285.27356},{"c":285.3,"h":285.66,"l":285.08,"n":68,"o":285.575,"t":"2026-10-08T17:45:00Z","v":2486,"vw":285.282147},{"c":285.32,"h":285.32,"l":285.14,"n":7,"o":285.14,"t":"2026-10-08T18:00:00Z","v":575,"vw":285.288198},{"c":286.02,"h":286.03,"l":285.69,"n":50,"o":285.795,"t":"2026-10-08T18:15:00Z","v":2030,"vw":285.912888},{"c":285.7,"h":285.71,"l":285.66,"n":38,"o":285.69,"t":"2026-10-08T18:30:00Z","v":1033,"vw":285.69},{"c":285.86,"h":285.86,"l":285.63,"n":13,"o":285.63,"t":"2026-10-08T18:45:00Z","v":1568,"vw":285.705502},{"c":285.685,"h":285.69,"l":285.595,"n":55,"o":285.69,"t":"2026-10-08T19:00:00Z","v":2591,"vw":285.657994},{"c":285.84,"h":285.95,"l":285.5901,"n":71,"o":285.61,"t":"2026-10-08T19:15:00Z","v":4128,"vw":285.756495},{"c":285.89,"h":285.89,"l":285.705,"n":60,"o":285.73,"t":"2026-10-08T19:30:00Z","v":1991,"vw":285.792199},{"c":285.975,"h":286.06,"l":285.79,"n":229,"o":285.85,"t":"2026-10-08T19:45:00Z","v":9412,"vw":285.898557},{"c":286.12,"h":286.12,"l":286.12,"n":5,"o":286.12,"t":"2026-10-08T20:00:00Z","v":323,"vw":286.12},{"c":286.65,"h":287.18,"l":286.57,"n":112,"o":287.02,"t":"2026-10-09T13:30:00Z","v":18499,"vw":286.918906},{"c":286.76,"h":286.78,"l":286.6,"n":31,"o":286.65,"t":"2026-10-09T13:45:00Z","v":1137,"vw":286.670144},{"c":286.83,"h":286.86,"l":286.65,"n":28,"o":286.65,"t":"2026-10-09T14:00:00Z","v":1495,"vw":286.746935},{"c":287.07,"h":287.07,"l":286.94,"n":24,"o":286.98,"t":"2026-10-09T14:15:00Z","v":533,"vw":286.985},{"c":286.98,"h":287.026,"l":286.91,"n":15,"o":287.02,"t":"2026-10-09T14:30:00Z","v":979,"vw":287.007433},{"c":287.28,"h":287.28,"l":286.94,"n":16,"o":286.94,"t":"2026-10-09T14:45:00Z","v":1927,"vw":287.148027},{"c":287.18,"h":287.4,"l":287.18,"n":26,"o":287.4,"t":"2026-10-09T15:00:00Z","v":1468,"vw":287.298333},{"c":287.29,"h":287.32,"l":287.1283,"n":20,"o":287.1283,"t":"2026-10-09T15:15:00Z","v":3426,"vw":287.214169},{"c":287.1,"h":287.16,"l":287.04,"n":26,"o":287.135,"t":"2026-10-09T15:30:00Z","v":1330,"vw":287.089504},{"c":287.36,"h":287.42,"l":287.19,"n":75,"o":287.19,"t":"2026-10-09T15:45:00Z","v":2409,"vw":287.347296},{"c":287.4,"h":287.48,"l":287.13,"n":29,"o":287.13,"t":"2026-10-09T16:00:00Z","v":3381,"vw":287.354292},{"c":287.4976,"h":287.55,"l":287.4976,"n":23,"o":287.53,"t":"2026-10-09T16:15:00Z","v":1406,"vw":287.528913},{"c":287.52,"h":287.55,"l":287.52,"n":36,"o":287.53,"t":"2026-10-09T16:30:00Z","v":905,"vw":287.538913},{"c":287.64,"h":287.73,"l":287.59,"n":32,"o":287.59,"t":"2026-10-09T16:45:00Z","v":2129,"vw":287.642566},{"c":287.5,"h":287.68,"l":287.5,"n":19,"o":287.63,"t":"2026-10-09T17:00:00Z","v":670,"vw":287.62122},{"c":287.47,"h":287.47,"l":287.42,"n":2,"o":287.42,"t":"2026-10-09T17:15:00Z","v":200,"vw":287.445},{"c":287.5001,"h":287.56,"l":287.49,"n":30,"o":287.5,"t":"2026-10-09T17:30:00Z","v":1994,"vw":287.530098},{"c":287.6,"h":287.65,"l":287.52,"n":17,"o":287.52,"t":"2026-10-09T17:45:00Z","v":1320,"vw":287.603296},{"c":287.65,"h":287.65,"l":287.53,"n":45,"o":287.57,"t":"2026-10-09T18:00:00Z","v":2782,"vw":287.553461},{"c":287.7299,"h":287.7299,"l":287.645,"n":38,"o":287.645,"t":"2026-10-09T18:15:00Z","v":1287,"vw":287.685027},{"c":287.71,"h":287.73,"l":287.675,"n":16,"o":287.72,"t":"2026-10-09T18:30:00Z","v":1087,"vw":287.71652},{"c":287.83,"h":287.8901,"l":287.7,"n":42,"o":287.7,"t":"2026-10-09T18:45:00Z","v":1990,"vw":287.805556},{"c":287.91,"h":287.91,"l":287.8581,"n":20,"o":287.89,"t":"2026-10-09T19:00:00Z","v":1232,"vw":287.884548},{"c":287.86,"h":288.0099,"l":287.86,"n":46,"o":287.9,"t":"2026-10-09T19:15:00Z","v":2506,"vw":287.908404},{"c":287.73,"h":287.835,"l":287.7,"n":51,"o":287.835,"t":"2026-10-09T19:30:00Z","v":2768,"vw":287.781796},{"c":287.72,"h":287.76,"l":287.67,"n":35,"o":287.74,"t":"2026-10-09T19:45:00Z","v":1287,"vw":287.72618},{"c":287.73,"h":287.73,"l":287.73,"n":10,"o":287.73,"t":"2026-10-09T20:00:00Z","v":835,"vw":287.73},{"c":288.0723,"h":288.13,"l":287.86,"n":83,"o":287.94,"t":"2026-10-12T13:30:00Z","v":5866,"vw":287.976657},{"c":287.84,"h":288.08,"l":287.84,"n":48,"o":288.08,"t":"2026-10-12T13:45:00Z","v":6907,"vw":287.968412},{"c":287.46,"h":287.79,"l":287.46,"n":13,"o":287.79,"t":"2026-10-12T14:00:00Z","v":780,"vw":287.572483},{"c":287.52,"h":287.52,"l":287.4,"n":18,"o":287.495,"t":"2026-10-12T14:15:00Z","v":1227,"vw":287.473829},{"c":287.5307,"h":287.5307,"l":287.37,"n":20,"o":287.505,"t":"2026-10-12T14:30:00Z","v":1374,"vw":287.464898},{"c":287.645,"h":287.68,"l":287.49,"n":8,"o":287.49,"t":"2026-10-12T14:45:00Z","v":1948,"vw":287.627858},{"c":287.64,"h":287.72,"l":287.63,"n":33,"o":287.695,"t":"2026-10-12T15:00:00Z","v":3022,"vw":287.686536},{"c":287.53,"h":287.64,"l":287.53,"n":26,"o":287.58,"t":"2026-10-12T15:15:00Z","v":1379,"vw":287.578},{"c":287.97,"h":287.97,"l":287.78,"n":30,"o":287.78,"t":"2026-10-12T15:45:00Z","v":2358,"vw":287.88022},{"c":287.85,"h":287.8801,"l":287.85,"n":2,"o":287.8801,"t":"2026-10-12T16:00:00Z","v":391,"vw":287.864704},{"c":287.6906,"h":287.9,"l":287.6906,"n":8,"o":287.8701,"t":"2026-10-12T16:15:00Z","v":936,"vw":287.831426},{"c":287.68,"h":287.7255,"l":287.68,"n":9,"o":287.7255,"t":"2026-10-12T16:30:00Z","v":460,"vw":287.70275},{"c":287.42,"h":287.5,"l":287.41,"n":14,"o":287.5,"t":"2026-10-12T16:45:00Z","v":1196,"vw":287.455893},{"c":287.45,"h":287.505,"l":287.45,"n":21,"o":287.47,"t":"2026-10-12T17:00:00Z","v":1201,"vw":287.480612},{"c":287.46,"h":287.46,"l":287.43,"n":10,"o":287.43,"t":"2026-10-12T17:15:00Z","v":916,"vw":287.433672},{"c":287.5199,"h":287.58,"l":287.51,"n":98,"o":287.51,"t":"2026-10-12T17:45:00Z","v":2273,"vw":287.524199},{"c":287.4166,"h":287.4166,"l":287.4166,"n":4,"o":287.4166,"t":"2026-10-12T18:00:00Z","v":402,"vw":287.4166},{"c":287.315,"h":287.405,"l":287.315,"n":7,"o":287.405,"t":"2026-10-12T18:15:00Z","v":459,"vw":287.348575},{"c":287.3601,"h":287.4,"l":287.3601,"n":6,"o":287.4,"t":"2026-10-12T18:30:00Z","v":1131,"vw":287.367565},{"c":287.46,"h":287.46,"l":287.46,"n":3,"o":287.46,"t":"2026-10-12T18:45:00Z","v":102,"vw":287.46},{"c":287.42,"h":287.42,"l":287.365,"n":12,"o":287.38,"t":"2026-10-12T19:00:00Z","v":1216,"vw":287.410139},{"c":287.37,"h":287.37,"l":287.31,"n":14,"o":287.35,"t":"2026-10-12T19:15:00Z","v":551,"vw":287.343817},{"c":287.52,"h":287.59,"l":287.52,"n":12,"o":287.53,"t":"2026-10-12T19:30:00Z","v":3093,"vw":287.537},{"c":287.62,"h":287.676,"l":287.52,"n":94,"o":287.56,"t":"2026-10-12T19:45:00Z","v":5490,"vw":287.574158},{"c":287.7,"h":287.7,"l":287.7,"n":9,"o":287.7,"t":"2026-10-12T20:00:00Z","v":459,"vw":287.7},{"c":287.56,"h":287.68,"l":287.02,"n":28,"o":287.02,"t":"2026-10-13T13:30:00Z","v":1902,"vw":287.298633},{"c":287.7696,"h":287.775,"l":287.68,"n":21,"o":287.68,"t":"2026-10-13T13:45:00Z","v":2094,"vw":287.723786},{"c":287.52,"h":287.58,"l":287.4229,"n":34,"o":287.5194,"t":"2026-10-13T14:00:00Z","v":2143,"vw":287.482365},{"c":287.68,"h":287.68,"l":287.485,"n":11,"o":287.505,"t":"2026-10-13T14:15:00Z","v":1217,"vw":287.543821},{"c":287.76,"h":287.76,"l":287.48,"n":40,"o":287.64,"t":"2026-10-13T14:30:00Z","v":3376,"vw":287.625112},{"c":287.295,"h":287.66,"l":287.295,"n":38,"o":287.66,"t":"2026-10-13T14:45:00Z","v":1368,"vw":287.408823},{"c":287.36,"h":287.42,"l":287.24,"n":67,"o":287.35,"t":"2026-10-13T15:00:00Z","v":2979,"vw":287.345704},{"c":287.01,"h":287.39,"l":287.01,"n":24,"o":287.39,"t":"2026-10-13T15:15:00Z","v":807,"vw":287.166706},{"c":287.0408,"h":287.0408,"l":287.01,"n":8,"o":287.01,"t":"2026-10-13T15:30:00Z","v":734,"vw":287.036287},{"c":287.215,"h":287.215,"l":287.075,"n":11,"o":287.075,"t":"2026-10-13T15:45:00Z","v":1157,"vw":287.159369},{"c":287.255,"h":287.32,"l":287.255,"n":18,"o":287.3,"t":"2026-10-13T16:00:00Z","v":1765,"vw":287.295938},{"c":287.35,"h":287.35,"l":287.35,"n":2,"o":287.35,"t":"2026-10-13T16:15:00Z","v":201,"vw":287.35},{"c":287.62,"h":287.62,"l":287.495,"n":13,"o":287.495,"t":"2026-10-13T16:30:00Z","v":626,"vw":287.584463},{"c":287.47,"h":287.5588,"l":287.47,"n":12,"o":287.5351,"t":"2026-10-13T16:45:00Z","v":703,"vw":287.515539},{"c":287.33,"h":287.35,"l":287.32,"n":16,"o":287.32,"t":"2026-10-13T17:00:00Z","v":482,"vw":287.330025},{"c":287.2,"h":287.295,"l":287.2,"n":15,"o":287.25,"t":"2026-10-13T17:15:00Z","v":566,"vw":287.240591},{"c":287.36,"h":287.36,"l":287.36,"n":3,"o":287.36,"t":"2026-10-13T17:30:00Z","v":215,"vw":287.36},{"c":287.13,"h":287.3495,"l":287.13,"n":53,"o":287.3,"t":"2026-10-13T17:45:00Z","v":3946,"vw":287.236213},{"c":287.3,"h":287.3,"l":287.2,"n":16,"o":287.2,"t":"2026-10-13T18:00:00Z","v":1453,"vw":287.255833},{"c":287.37,"h":287.4,"l":287.315,"n":24,"o":287.33,"t":"2026-10-13T18:30:00Z","v":2202,"vw":287.362448},{"c":287.33,"h":287.33,"l":287.19,"n":21,"o":287.19,"t":"2026-10-13T18:45:00Z","v":1219,"vw":287.250048},{"c":287.51,"h":287.55,"l":287.31,"n":17,"o":287.31,"t":"2026-10-13T19:00:00Z","v":1137,"vw":287.402811},{"c":287.55,"h":287.55,"l":287.55,"n":2,"o":287.55,"t":"2026-10-13T19:15:00Z","v":398,"vw":287.55},{"c":287.575,"h":287.65,"l":287.495,"n":83,"o":287.65,"t":"2026-10-13T19:30:00Z","v":7374,"vw":287.583387},{"c":287.41,"h":287.55,"l":287.3336,"n":121,"o":287.54,"t":"2026-10-13T19:45:00Z","v":7079,"vw":287.429904},{"c":287.37,"h":287.37,"l":287.37,"n":7,"o":287.37,"t":"2026-10-13T20:00:00Z","v":916,"vw":287.37},{"c":286.54,"h":286.81,"l":286.14,"n":91,"o":286.41,"t":"2026-10-14T13:30:00Z","v":4337,"vw":286.535611},{"c":286.105,"h":287.11,"l":286.105,"n":117,"o":286.91,"t":"2026-10-14T13:45:00Z","v":5179,"vw":286.792736},{"c":285.71,"h":286.11,"l":285.71,"n":80,"o":285.93,"t":"2026-10-14T14:00:00Z","v":6575,"vw":285.884953},{"c":285.725,"h":285.88,"l":285.725,"n":25,"o":285.86,"t":"2026-10-14T14:15:00Z","v":3219,"vw":285.839079},{"c":285.64,"h":285.85,"l":285.64,"n":28,"o":285.78,"t":"2026-10-14T14:30:00Z","v":2346,"vw":285.695804},{"c":285.6922,"h":285.77,"l":285.46,"n":10,"o":285.77,"t":"2026-10-14T14:45:00Z","v":940,"vw":285.684584},{"c":285.27,"h":285.55,"l":285.27,"n":22,"o":285.55,"t":"2026-10-14T15:00:00Z","v":1394,"vw":285.395581},{"c":285.41,"h":285.46,"l":285.39,"n":18,"o":285.39,"t":"2026-10-14T15:15:00Z","v":722,"vw":285.413902},{"c":284.865,"h":285.32,"l":284.86,"n":32,"o":285.32,"t":"2026-10-14T15:30:00Z","v":3108,"vw":284.993186},{"c":284.935,"h":284.935,"l":284.935,"n":7,"o":284.935,"t":"2026-10-14T15:45:00Z","v":301,"vw":284.935},{"c":284.46,"h":285.1,"l":284.46,"n":52,"o":285.1,"t":"2026-10-14T16:00:00Z","v":3463,"vw":284.98011},{"c":284.41,"h":284.44,"l":284.34,"n":19,"o":284.35,"t":"2026-10-14T16:15:00Z","v":1711,"vw":284.400995},{"c":284.615,"h":284.615,"l":284.36,"n":26,"o":284.36,"t":"2026-10-14T16:30:00Z","v":1748,"vw":284.513606},{"c":284.62,"h":284.72,"l":284.5545,"n":8,"o":284.69,"t":"2026-10-14T16:45:00Z","v":2112,"vw":284.662809},{"c":284.345,"h":284.38,"l":284.345,"n":6,"o":284.38,"t":"2026-10-14T17:00:00Z","v":758,"vw":284.36506},{"c":283.8,"h":284.32,"l":283.8,"n":24,"o":284.32,"t":"2026-10-14T17:15:00Z","v":2104,"vw":284.201812},{"c":283.95,"h":284.03,"l":283.79,"n":27,"o":283.965,"t":"2026-10-14T17:30:00Z","v":2166,"vw":283.952148},{"c":283.7,"h":283.98,"l":283.7,"n":59,"o":283.85,"t":"2026-10-14T17:45:00Z","v":763,"vw":283.863593},{"c":283.92,"h":283.92,"l":283.52,"n":30,"o":283.52,"t":"2026-10-14T18:00:00Z","v":2458,"vw":283.77513},{"c":283.755,"h":283.94,"l":283.755,"n":15,"o":283.865,"t":"2026-10-14T18:15:00Z","v":1074,"vw":283.870535},{"c":283.7,"h":283.7,"l":283.65,"n":10,"o":283.65,"t":"2026-10-14T18:30:00Z","v":625,"vw":283.661559},{"c":283.66,"h":283.7,"l":283.62,"n":14,"o":283.62,"t":"2026-10-14T18:45:00Z","v":595,"vw":283.66447},{"c":283.505,"h":283.56,"l":283.41,"n":24,"o":283.56,"t":"2026-10-14T19:00:00Z","v":2189,"vw":283.481996},{"c":284.055,"h":284.08,"l":283.73,"n":37,"o":283.74,"t":"2026-10-14T19:15:00Z","v":2360,"vw":283.949164},{"c":284.0565,"h":284.25,"l":283.93,"n":45,"o":284.19,"t":"2026-10-14T19:30:00Z","v":1680,"vw":284.045878},{"c":284.27,"h":284.3,"l":283.85,"n":172,"o":283.85,"t":"2026-10-14T19:45:00Z","v":15130,"vw":284.105086},{"c":284.32,"h":284.32,"l":284.32,"n":7,"o":284.32,"t":"2026-10-14T20:00:00Z","v":275,"vw":284.32},{"c":282.980776,"h":282.980776,"l":282.3,"n":101,"o":282.78,"t":"2026-10-15T13:30:00Z","v":11336,"vw":282.57244},{"c":282.32,"h":282.775,"l":282.29,"n":30,"o":282.65,"t":"2026-10-15T13:45:00Z","v":1696,"vw":282.629377},{"c":283.17,"h":283.17,"l":282.62,"n":25,"o":282.62,"t":"2026-10-15T14:00:00Z","v":1640,"vw":282.778866},{"c":283.4,"h":283.4,"l":283.18,"n":44,"o":283.18,"t":"2026-10-15T14:15:00Z","v":4420,"vw":283.288202},{"c":283.83,"h":283.83,"l":283.26,"n":11,"o":283.26,"t":"2026-10-15T14:30:00Z","v":14376,"vw":283.266668},{"c":284.015,"h":284.015,"l":283.64,"n":43,"o":283.75,"t":"2026-10-15T14:45:00Z","v":13290,"vw":283.740541},{"c":284.38,"h":284.4,"l":284.0399,"n":24,"o":284.0399,"t":"2026-10-15T15:00:00Z","v":2350,"vw":284.204303},{"c":284.26,"h":284.425,"l":284.26,"n":31,"o":284.38,"t":"2026-10-15T15:15:00Z","v":10441,"vw":284.360935},{"c":284.08,"h":284.2,"l":284.01,"n":34,"o":284.18,"t":"2026-10-15T15:30:00Z","v":2481,"vw":284.116989},{"c":284.28,"h":284.28,"l":284.1501,"n":23,"o":284.26,"t":"2026-10-15T15:45:00Z","v":2185,"vw":284.203588},{"c":284.255,"h":284.315,"l":284.22,"n":16,"o":284.25,"t":"2026-10-15T16:00:00Z","v":1341,"vw":284.257144},{"c":283.98,"h":284.08,"l":283.945,"n":20,"o":284.08,"t":"2026-10-15T16:15:00Z","v":2524,"vw":284.016664},{"c":283.95,"h":283.95,"l":283.94,"n":5,"o":283.94,"t":"2026-10-15T16:30:00Z","v":519,"vw":283.942},{"c":283.95,"h":284.25,"l":283.9,"n":35,"o":284.25,"t":"2026-10-15T16:45:00Z","v":3012,"vw":283.989629},{"c":284.11,"h":284.11,"l":284.08,"n":3,"o":284.08,"t":"2026-10-15T17:00:00Z","v":467,"vw":284.093816},{"c":284.37,"h":284.37,"l":284.34,"n":13,"o":284.34,"t":"2026-10-15T17:15:00Z","v":966,"vw":284.354201},{"c":284.7325,"h":284.83,"l":284.265,"n":43,"o":284.265,"t":"2026-10-15T17:30:00Z","v":4042,"vw":284.388839},{"c":284.64,"h":284.76,"l":284.64,"n":14,"o":284.71,"t":"2026-10-15T17:45:00Z","v":1361,"vw":284.686853},{"c":284.06,"h":284.565,"l":284.06,"n":56,"o":284.565,"t":"2026-10-15T18:00:00Z","v":4036,"vw":284.278506},{"c":283.805,"h":284.05,"l":283.79,"n":35,"o":284.03,"t":"2026-10-15T18:15:00Z","v":2922,"vw":283.923435},{"c":284.04,"h":284.11,"l":283.95,"n":28,"o":283.98,"t":"2026-10-15T18:30:00Z","v":1598,"vw":284.05},{"c":284.36,"h":284.36,"l":284.11,"n":45,"o":284.11,"t":"2026-10-15T18:45:00Z","v":3305,"vw":284.265232},{"c":284.92,"h":284.92,"l":284.41,"n":68,"o":284.41,"t":"2026-10-15T19:00:00Z","v":12898,"vw":284.83282},{"c":284.95,"h":285.11,"l":284.95,"n":16,"o":284.96,"t":"2026-10-15T19:15:00Z","v":3910,"vw":285.088643},{"c":284.905,"h":284.93,"l":284.779,"n":71,"o":284.779,"t":"2026-10-15T19:30:00Z","v":4217,"vw":284.849144},{"c":284.63,"h":285.002,"l":284.59,"n":158,"o":284.94,"t":"2026-10-15T19:45:00Z","v":17372,"vw":284.769057},{"c":284.72,"h":284.72,"l":284.72,"n":8,"o":284.72,"t":"2026-10-15T20:00:00Z","v":254,"vw":284.72},{"c":284.42,"h":285.25,"l":284.2101,"n":36,"o":285.25,"t":"2026-10-16T13:30:00Z","v":3422,"vw":284.589885},{"c":284.43,"h":284.52,"l":284.43,"n":7,"o":284.52,"t":"2026-10-16T13:45:00Z","v":429,"vw":284.492892},{"c":284.29,"h":284.3599,"l":283.8875,"n":55,"o":284.15,"t":"2026-10-16T14:00:00Z","v":5383,"vw":284.263951},{"c":284.195,"h":284.195,"l":284.195,"n":3,"o":284.195,"t":"2026-10-16T14:15:00Z","v":199,"vw":284.195},{"c":284.6,"h":284.6,"l":284.24,"n":26,"o":284.24,"t":"2026-10-16T14:30:00Z","v":10536,"vw":284.512326},{"c":284.27,"h":284.7,"l":284.27,"n":19,"o":284.7,"t":"2026-10-16T14:45:00Z","v":692,"vw":284.464},{"c":283.76,"h":284.13,"l":283.59,"n":37,"o":284.13,"t":"2026-10-16T15:00:00Z","v":1837,"vw":283.703962},{"c":283.58,"h":283.61,"l":283.58,"n":9,"o":283.61,"t":"2026-10-16T15:15:00Z","v":447,"vw":283.59},{"c":283.42,"h":283.48,"l":283.42,"n":12,"o":283.46,"t":"2026-10-16T15:30:00Z","v":1005,"vw":283.470431},{"c":283.415,"h":283.555,"l":283.35,"n":15,"o":283.35,"t":"2026-10-16T15:45:00Z","v":795,"vw":283.455944},{"c":282.68,"h":282.695,"l":282.52,"n":17,"o":282.52,"t":"2026-10-16T16:00:00Z","v":608,"vw":282.616842},{"c":282.94,"h":283.07,"l":282.895,"n":30,"o":283.07,"t":"2026-10-16T16:15:00Z","v":1990,"vw":282.943085},{"c":282.435,"h":282.51,"l":282.435,"n":16,"o":282.445,"t":"2026-10-16T16:30:00Z","v":764,"vw":282.464747},{"c":282.258,"h":282.31,"l":282.22,"n":25,"o":282.22,"t":"2026-10-16T16:45:00Z","v":1551,"vw":282.271635},{"c":281.52,"h":282,"l":281.482,"n":19,"o":282,"t":"2026-10-16T17:00:00Z","v":1328,"vw":281.692048},{"c":281.56,"h":281.56,"l":281.12,"n":11,"o":281.12,"t":"2026-10-16T17:15:00Z","v":1217,"vw":281.391006},{"c":281.93,"h":282.14,"l":281.45,"n":38,"o":281.45,"t":"2026-10-16T17:30:00Z","v":1866,"vw":281.732964},{"c":281.29,"h":281.65,"l":281.29,"n":64,"o":281.64,"t":"2026-10-16T17:45:00Z","v":1088,"vw":281.494522},{"c":281.16,"h":281.22,"l":281.16,"n":21,"o":281.21,"t":"2026-10-16T18:00:00Z","v":1024,"vw":281.190048},{"c":280.76,"h":280.93,"l":280.76,"n":19,"o":280.93,"t":"2026-10-16T18:15:00Z","v":922,"vw":280.850871},{"c":280.936,"h":280.96,"l":280.72,"n":21,"o":280.74,"t":"2026-10-16T18:30:00Z","v":1130,"vw":280.852915},{"c":280.55,"h":280.78,"l":280.4,"n":46,"o":280.78,"t":"2026-10-16T18:45:00Z","v":2064,"vw":280.634577},{"c":280.94,"h":280.965,"l":280.18,"n":42,"o":280.6528,"t":"2026-10-16T19:00:00Z","v":7305,"vw":280.446291},{"c":281.08,"h":281.08,"l":280.69,"n":28,"o":280.8905,"t":"2026-10-16T19:15:00Z","v":3260,"vw":280.953281},{"c":280.6276,"h":280.98,"l":280.6276,"n":29,"o":280.93,"t":"2026-10-16T19:30:00Z","v":2616,"vw":280.865994},{"c":281.16,"h":281.36,"l":280.82,"n":162,"o":280.82,"t":"2026-10-16T19:45:00Z","v":10034,"vw":281.000914},{"c":281.08,"h":281.08,"l":281.08,"n":10,"o":281.08,"t":"2026-10-16T20:00:00Z","v":324,"vw":281.08},{"c":279.85,"h":279.85,"l":279.85,"n":1,"o":279.85,"t":"2026-10-16T22:45:00Z","v":300,"vw":279.85},{"c":282.8,"h":282.89,"l":282.68,"n":72,"o":282.68,"t":"2026-10-19T13:30:00Z","v":2675,"vw":282.741208},{"c":282.5901,"h":282.825,"l":282.5901,"n":13,"o":282.825,"t":"2026-10-19T13:45:00Z","v":743,"vw":282.65911},{"c":282.7399,"h":282.7399,"l":282.48,"n":36,"o":282.705,"t":"2026-10-19T14:00:00Z","v":1368,"vw":282.67909},{"c":283.56,"h":283.62,"l":283.4128,"n":43,"o":283.4128,"t":"2026-10-19T14:15:00Z","v":3059,"vw":283.537632},{"c":283.25,"h":283.39,"l":282.95,"n":72,"o":283.185,"t":"2026-10-19T14:30:00Z","v":2328,"vw":283.191673},{"c":283.47,"h":283.51,"l":283.2,"n":53,"o":283.49,"t":"2026-10-19T14:45:00Z","v":4538,"vw":283.381977},{"c":283.635,"h":283.635,"l":283.5,"n":30,"o":283.5,"t":"2026-10-19T15:00:00Z","v":1600,"vw":283.606923},{"c":284.11,"h":284.13,"l":283.7,"n":12,"o":283.705,"t":"2026-10-19T15:15:00Z","v":844,"vw":283.869375},{"c":284.16,"h":284.16,"l":283.985,"n":16,"o":283.985,"t":"2026-10-19T15:30:00Z","v":834,"vw":284.130833},{"c":283.9103,"h":284.13,"l":283.9103,"n":26,"o":284.13,"t":"2026-10-19T15:45:00Z","v":4928,"vw":283.939522},{"c":283.605,"h":283.655,"l":283.48,"n":56,"o":283.53,"t":"2026-10-19T16:00:00Z","v":3181,"vw":283.563208},{"c":283.46,"h":283.4701,"l":283.46,"n":9,"o":283.4701,"t":"2026-10-19T16:15:00Z","v":235,"vw":283.465173},{"c":283.455,"h":283.455,"l":283.37,"n":8,"o":283.37,"t":"2026-10-19T16:30:00Z","v":1035,"vw":283.393239},{"c":283.23,"h":283.24,"l":283.23,"n":7,"o":283.24,"t":"2026-10-19T16:45:00Z","v":316,"vw":283.236667},{"c":283.165,"h":283.195,"l":283.1343,"n":10,"o":283.195,"t":"2026-10-19T17:00:00Z","v":338,"vw":283.165456},{"c":283.085,"h":283.235,"l":283.04,"n":31,"o":283.235,"t":"2026-10-19T17:15:00Z","v":1940,"vw":283.117433},{"c":283.195,"h":283.255,"l":283.08,"n":40,"o":283.08,"t":"2026-10-19T17:30:00Z","v":2719,"vw":283.194712},{"c":283.075,"h":283.075,"l":283.045,"n":23,"o":283.045,"t":"2026-10-19T17:45:00Z","v":1643,"vw":283.058601},{"c":283.115,"h":283.115,"l":283.02,"n":17,"o":283.02,"t":"2026-10-19T18:00:00Z","v":1348,"vw":283.048125},{"c":283.12,"h":283.265,"l":283.12,"n":11,"o":283.245,"t":"2026-10-19T18:15:00Z","v":1197,"vw":283.22125},{"c":283.2,"h":283.2,"l":282.99,"n":7,"o":282.99,"t":"2026-10-19T18:30:00Z","v":669,"vw":283.11843},{"c":283.1601,"h":283.315,"l":283.1601,"n":30,"o":283.2701,"t":"2026-10-19T18:45:00Z","v":1227,"vw":283.242683},{"c":283.38,"h":283.38,"l":283.38,"n":3,"o":283.38,"t":"2026-10-19T19:00:00Z","v":250,"vw":283.38},{"c":283.425,"h":283.465,"l":283.371,"n":15,"o":283.4599,"t":"2026-10-19T19:15:00Z","v":1951,"vw":283.436213},{"c":283.41,"h":283.5,"l":283.41,"n":38,"o":283.46,"t":"2026-10-19T19:30:00Z","v":1847,"vw":283.46055},{"c":282.77,"h":283.29,"l":282.77,"n":114,"o":283.29,"t":"2026-10-19T19:45:00Z","v":6602,"vw":283.021087},{"c":282.88,"h":282.88,"l":282.88,"n":9,"o":282.88,"t":"2026-10-19T20:00:00Z","v":551,"vw":282.88},{"c":281.83,"h":282.49,"l":281.7763,"n":51,"o":282.49,"t":"2026-10-20T13:30:00Z","v":3319,"vw":282.342153},{"c":282.36,"h":282.36,"l":282.21,"n":18,"o":282.21,"t":"2026-10-20T13:45:00Z","v":831,"vw":282.318},{"c":283.5,"h":283.6,"l":283.0951,"n":32,"o":283.0951,"t":"2026-10-20T14:00:00Z","v":1034,"vw":283.387967},{"c":284.135,"h":284.22,"l":283.72,"n":41,"o":283.75,"t":"2026-10-20T14:15:00Z","v":3529,"vw":283.890765},{"c":284.45,"h":284.62,"l":284.3199,"n":66,"o":284.62,"t":"2026-10-20T14:30:00Z","v":2920,"vw":284.43792},{"c":284.6,"h":284.6,"l":284.31,"n":67,"o":284.46,"t":"2026-10-20T14:45:00Z","v":3937,"vw":284.45991},{"c":283.12,"h":284.39,"l":283.12,"n":93,"o":284.39,"t":"2026-10-20T15:00:00Z","v":5569,"vw":283.656356},{"c":283.53,"h":283.75,"l":283.53,"n":24,"o":283.75,"t":"2026-10-20T15:15:00Z","v":1788,"vw":283.629978},{"c":283.7,"h":283.7,"l":283.36,"n":9,"o":283.36,"t":"2026-10-20T15:30:00Z","v":400,"vw":283.53},{"c":283.7799,"h":283.7799,"l":283.55,"n":9,"o":283.55,"t":"2026-10-20T15:45:00Z","v":898,"vw":283.677815},{"c":283.54,"h":283.8,"l":283.54,"n":9,"o":283.8,"t":"2026-10-20T16:00:00Z","v":388,"vw":283.676885},{"c":283.55,"h":283.6,"l":283.36,"n":20,"o":283.6,"t":"2026-10-20T16:15:00Z","v":1714,"vw":283.553359},{"c":283.615,"h":283.7375,"l":283.5,"n":37,"o":283.53,"t":"2026-10-20T16:30:00Z","v":3655,"vw":283.657871},{"c":283.305,"h":283.5,"l":283.155,"n":25,"o":283.5,"t":"2026-10-20T16:45:00Z","v":3596,"vw":283.286148},{"c":283.37,"h":283.37,"l":283.2,"n":44,"o":283.325,"t":"2026-10-20T17:00:00Z","v":2205,"vw":283.274141},{"c":283.67,"h":283.75,"l":283.67,"n":13,"o":283.745,"t":"2026-10-20T17:30:00Z","v":723,"vw":283.726928},{"c":283.77,"h":283.77,"l":283.66,"n":67,"o":283.67,"t":"2026-10-20T17:45:00Z","v":1740,"vw":283.691157},{"c":283.61,"h":283.63,"l":283.61,"n":5,"o":283.63,"t":"2026-10-20T18:00:00Z","v":352,"vw":283.623333},{"c":283.4799,"h":283.64,"l":283.44,"n":31,"o":283.625,"t":"2026-10-20T18:15:00Z","v":2762,"vw":283.55842},{"c":283.13,"h":283.25,"l":283.13,"n":12,"o":283.25,"t":"2026-10-20T18:30:00Z","v":1532,"vw":283.181231},{"c":283.15,"h":283.185,"l":283.15,"n":4,"o":283.185,"t":"2026-10-20T19:00:00Z","v":599,"vw":283.179137},{"c":282.95,"h":283.135,"l":282.865,"n":75,"o":283.135,"t":"2026-10-20T19:15:00Z","v":6285,"vw":282.951592},{"c":283.08,"h":283.08,"l":282.86,"n":102,"o":282.91,"t":"2026-10-20T19:30:00Z","v":4970,"vw":282.905468},{"c":283.26,"h":283.26,"l":283.03,"n":60,"o":283.095,"t":"2026-10-20T19:45:00Z","v":4352,"vw":283.104566},{"c":283.14,"h":283.14,"l":283.14,"n":9,"o":283.14,"t":"2026-10-20T20:00:00Z","v":196,"vw":283.14},{"c":283.87,"h":284.11,"l":283.49,"n":35,"o":284.11,"t":"2026-10-21T13:30:00Z","v":2229,"vw":283.903389},{"c":283.87,"h":284.0053,"l":283.58,"n":40,"o":284.0053,"t":"2026-10-21T13:45:00Z","v":2858,"vw":283.821694},{"c":282.98,"h":283.87,"l":282.95,"n":36,"o":283.87,"t":"2026-10-21T14:00:00Z","v":1297,"vw":283.203035},{"c":283.22,"h":283.22,"l":283.0027,"n":14,"o":283.0027,"t":"2026-10-21T14:15:00Z","v":1118,"vw":283.061783},{"c":283.47,"h":283.47,"l":283.43,"n":8,"o":283.43,"t":"2026-10-21T14:30:00Z","v":830,"vw":283.462675},{"c":283.92,"h":283.92,"l":283.83,"n":6,"o":283.83,"t":"2026-10-21T14:45:00Z","v":448,"vw":283.870549},{"c":284.1,"h":284.1,"l":283.91,"n":8,"o":283.94,"t":"2026-10-21T15:00:00Z","v":536,"vw":283.999},{"c":284.37,"h":284.37,"l":283.97,"n":25,"o":283.97,"t":"2026-10-21T15:15:00Z","v":1260,"vw":284.192443},{"c":284.59,"h":284.67,"l":284.37,"n":15,"o":284.44,"t":"2026-10-21T15:30:00Z","v":1689,"vw":284.462883},{"c":284.665,"h":284.665,"l":284.665,"n":5,"o":284.665,"t":"2026-10-21T15:45:00Z","v":229,"vw":284.665},{"c":284.58,"h":284.66,"l":284.55,"n":22,"o":284.57,"t":"2026-10-21T16:00:00Z","v":1178,"vw":284.58886},{"c":284.44,"h":284.62,"l":284.44,"n":39,"o":284.62,"t":"2026-10-21T16:15:00Z","v":1070,"vw":284.515052},{"c":284.79,"h":284.99,"l":284.48,"n":75,"o":284.539,"t":"2026-10-21T16:30:00Z","v":4165,"vw":284.650868},{"c":285.02,"h":285.02,"l":284.735,"n":14,"o":284.75,"t":"2026-10-21T16:45:00Z","v":898,"vw":284.893788},{"c":285.125,"h":285.125,"l":284.875,"n":15,"o":285.03,"t":"2026-10-21T17:00:00Z","v":1744,"vw":284.99837},{"c":285.2,"h":285.23,"l":285.2,"n":12,"o":285.22,"t":"2026-10-21T17:15:00Z","v":344,"vw":285.216667},{"c":285.1,"h":285.1,"l":285.1,"n":10,"o":285.1,"t":"2026-10-21T17:30:00Z","v":136,"vw":285.1},{"c":285.1574,"h":285.1574,"l":285.1574,"n":3,"o":285.1574,"t":"2026-10-21T17:45:00Z","v":372,"vw":285.1574},{"c":285.13,"h":285.13,"l":284.985,"n":20,"o":285.09,"t":"2026-10-21T18:00:00Z","v":9687,"vw":285.112031},{"c":285.19,"h":285.235,"l":285.17,"n":27,"o":285.235,"t":"2026-10-21T18:15:00Z","v":1913,"vw":285.213398},{"c":285.16,"h":285.16,"l":285.16,"n":18,"o":285.16,"t":"2026-10-21T18:30:00Z","v":348,"vw":285.16},{"c":284.775,"h":284.775,"l":284.69,"n":22,"o":284.75,"t":"2026-10-21T18:45:00Z","v":1127,"vw":284.7545},{"c":283.88,"h":284.24,"l":283.88,"n":33,"o":284.17,"t":"2026-10-21T19:00:00Z","v":1195,"vw":284.141018},{"c":284.71,"h":284.71,"l":284.29,"n":48,"o":284.29,"t":"2026-10-21T19:15:00Z","v":4900,"vw":284.505583},{"c":284.73,"h":284.73,"l":284.67,"n":23,"o":284.71,"t":"2026-10-21T19:30:00Z","v":1179,"vw":284.702445},{"c":284.94,"h":284.94,"l":284.82,"n":27,"o":284.93,"t":"2026-10-21T19:45:00Z","v":793,"vw":284.901765},{"c":284.89,"h":284.89,"l":284.89,"n":8,"o":284.89,"t":"2026-10-21T20:00:00Z","v":1695,"vw":284.89},{"c":282.17,"h":282.47,"l":281.94,"n":79,"o":281.96,"t":"2026-10-22T13:30:00Z","v":6702,"vw":282.284215},{"c":281.905,"h":282.1,"l":281.905,"n":13,"o":282.06,"t":"2026-10-22T13:45:00Z","v":1124,"vw":282.01054},{"c":281.93,"h":282.27,"l":281.93,"n":35,"o":282.27,"t":"2026-10-22T14:00:00Z","v":668,"vw":282.064},{"c":281.21,"h":281.695,"l":281.21,"n":34,"o":281.695,"t":"2026-10-22T14:15:00Z","v":2882,"vw":281.597726},{"c":280.54,"h":280.66,"l":280.54,"n":13,"o":280.66,"t":"2026-10-22T14:30:00Z","v":501,"vw":280.6},{"c":280.65,"h":280.65,"l":280.65,"n":6,"o":280.65,"t":"2026-10-22T14:45:00Z","v":129,"vw":280.65},{"c":280.575,"h":280.83,"l":280.57,"n":35,"o":280.83,"t":"2026-10-22T15:00:00Z","v":2417,"vw":280.669197},{"c":281.35,"h":281.35,"l":281.35,"n":4,"o":281.35,"t":"2026-10-22T15:15:00Z","v":104,"vw":281.35},{"c":280.79,"h":280.97,"l":280.59,"n":90,"o":280.77,"t":"2026-10-22T15:30:00Z","v":4581,"vw":280.800053},{"c":281.2875,"h":281.2875,"l":281.1107,"n":19,"o":281.1107,"t":"2026-10-22T15:45:00Z","v":790,"vw":281.192889},{"c":281.51,"h":281.54,"l":281.1949,"n":30,"o":281.4,"t":"2026-10-22T16:00:00Z","v":2144,"vw":281.34249},{"c":281.66,"h":281.725,"l":281.63,"n":23,"o":281.63,"t":"2026-10-22T16:15:00Z","v":2017,"vw":281.671316},{"c":280.87,"h":281.26,"l":280.87,"n":14,"o":281.26,"t":"2026-10-22T16:30:00Z","v":1053,"vw":281.038788},{"c":280.79,"h":280.79,"l":280.595,"n":18,"o":280.73,"t":"2026-10-22T16:45:00Z","v":706,"vw":280.696276},{"c":280.46,"h":280.87,"l":280.46,"n":25,"o":280.87,"t":"2026-10-22T17:00:00Z","v":1417,"vw":280.69953},{"c":280.67,"h":280.67,"l":280.56,"n":39,"o":280.6,"t":"2026-10-22T17:15:00Z","v":2762,"vw":280.636384},{"c":280.85,"h":280.85,"l":280.75,"n":24,"o":280.75,"t":"2026-10-22T17:30:00Z","v":779,"vw":280.802},{"c":280.51,"h":280.76,"l":280.51,"n":21,"o":280.71,"t":"2026-10-22T17:45:00Z","v":74009,"vw":280.708734},{"c":280.455,"h":280.5001,"l":280.27,"n":27,"o":280.37,"t":"2026-10-22T18:00:00Z","v":2042,"vw":280.423957},{"c":280.36,"h":280.81,"l":280.36,"n":33,"o":280.43,"t":"2026-10-22T18:15:00Z","v":965,"vw":280.571466},{"c":280.215,"h":280.215,"l":280.1,"n":44,"o":280.1,"t":"2026-10-22T18:30:00Z","v":3470,"vw":280.17328},{"c":280.21,"h":280.2283,"l":280.07,"n":33,"o":280.17,"t":"2026-10-22T18:45:00Z","v":2453,"vw":280.175231},{"c":280.15,"h":280.15,"l":279.9101,"n":53,"o":280,"t":"2026-10-22T19:00:00Z","v":1322,"vw":279.998765},{"c":280.14,"h":280.38,"l":280.14,"n":24,"o":280.23,"t":"2026-10-22T19:15:00Z","v":967,"vw":280.25683},{"c":280.05,"h":280.45,"l":279.96,"n":50,"o":280.45,"t":"2026-10-22T19:30:00Z","v":3325,"vw":280.198919},{"c":280.63,"h":280.68,"l":280.02,"n":155,"o":280.02,"t":"2026-10-22T19:45:00Z","v":33402,"vw":280.590918},{"c":280.68,"h":280.68,"l":280.68,"n":9,"o":280.68,"t":"2026-10-22T20:00:00Z","v":2010,"vw":280.68},{"c":280.68,"h":280.68,"l":280.68,"n":4,"o":280.68,"t":"2026-10-22T23:30:00Z","v":2200,"vw":280.68}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7517659909905295,"strike":304.82340090094704,"iv":0.21066484367572783,"gamma":0.010869192346707345,"theta":-0.05286447958654791,"vega":0.13796833378202839,"rho":0.019341891040662453,"breakevenPct":8.869590598524146},{"delta":0.15,"premium":0.9305565228648428,"strike":294.9572575164243,"iv":0.1546185607198086,"gamma":0.019091929670840547,"theta":-0.05430198459241804,"vega":0.1839978009219649,"rho":0.0285983237089765,"breakevenPct":5.41820366228058},{"delta":0.2,"premium":1.2901789989447296,"strike":292.1909307773482,"iv":0.14869302460384398,"gamma":0.02367232605988042,"theta":-0.06200176997611333,"vega":0.21842983165747556,"rho":0.03876579322784696,"breakevenPct":4.560748815837592},{"delta":0.25,"premium":1.6869537275064266,"strike":289.66580976863753,"iv":0.14442107969151669,"gamma":0.027640874035989717,"theta":-0.06959717223650384,"vega":0.24964344473007713,"rho":0.048977399657810436,"breakevenPct":3.802466686669496},{"delta":0.3,"premium":2.2251928020565552,"strike":288.05912596401026,"iv":0.14644550128534703,"gamma":0.029279691516709512,"theta":-0.07679511568123393,"vega":0.2686023136246787,"rho":0.0593570658646281,"breakevenPct":3.4218037502019465},{"delta":0.35,"premium":2.763431876606684,"strike":286.45244215938305,"iv":0.14846992287917737,"gamma":0.030918508997429303,"theta":-0.083993059125964,"vega":0.2875611825192802,"rho":0.06973673207144576,"breakevenPct":3.041140813734397},{"delta":0.4,"premium":3.3300988875154514,"strike":284.8516687268232,"iv":0.15068269468479603,"gamma":0.032346600741656364,"theta":-0.09090346106304079,"vega":0.30492843016069227,"rho":0.08013562633263797,"breakevenPct":2.672711847776358},{"delta":0.45,"premium":4.164462299134734,"strike":283.30655129789864,"iv":0.1546690976514215,"gamma":0.031790358467243506,"theta":-0.0951061804697157,"vega":0.3073079110012361,"rho":0.09071558477252387,"breakevenPct":2.4194861041162046},{"delta":0.5,"premium":4.998825710754017,"strike":281.76143386897405,"iv":0.15865550061804698,"gamma":0.031234116192830653,"theta":-0.0993088998763906,"vega":0.30968739184178,"rho":0.10129554321240974,"breakevenPct":2.1662603604560515},{"delta":0.55,"premium":5.8331891223733,"strike":280.21631644004947,"iv":0.16264190358467245,"gamma":0.030677873918417798,"theta":-0.10351161928306551,"vega":0.31206687268232386,"rho":0.11187550165229565,"breakevenPct":1.913034616795898},{"delta":0.6,"premium":7.184854445318645,"strike":278.30841856805665,"iv":0.17037230527143982,"gamma":0.028502439024390248,"theta":-0.10579158143194335,"vega":0.3019121951219512,"rho":0.12236573287183532,"breakevenPct":1.7148614127744368},{"delta":0.65,"premium":8.620731707317074,"strike":276.3414634146341,"iv":0.17871219512195122,"gamma":0.026063414634146343,"theta":-0.10775853658536585,"vega":0.2897170731707317,"rho":0.13284135733457447,"breakevenPct":1.5256502500895064},{"delta":0.7,"premium":10.32272727272727,"strike":274.11862527716187,"iv":0.1880841463414634,"gamma":0.023359977827051005,"theta":-0.10855354767184036,"vega":0.2736967849223947,"rho":0.1431589808360474,"breakevenPct":1.340085702539955},{"delta":0.75,"premium":12.595454545454546,"strike":271.3470066518847,"iv":0.19966951219512197,"gamma":0.020089467849223948,"theta":-0.10683514412416852,"vega":0.24947283813747229,"rho":0.15313774693002483,"breakevenPct":1.1623418830480396},{"delta":0.8,"premium":15.334763313609471,"strike":268.0991124260355,"iv":0.2114208579881657,"gamma":0.016713165680473367,"theta":-0.10235029585798816,"vega":0.21994571005917155,"rho":0.1627659470919738,"breakevenPct":0.9811442709295126},{"delta":0.85,"premium":18.691842610364684,"strike":264.2226487523992,"iv":0.2231257197696737,"gamma":0.013209213051823416,"theta":-0.09425451055662189,"vega":0.18383282149712094,"rho":0.17192835491380062,"breakevenPct":0.7960992456761818},{"delta":0.9,"premium":23.797222222222228,"strike":258.6111111111111,"iv":0.2408055555555556,"gamma":0.009305555555555553,"theta":-0.08190555555555556,"vega":0.13864999999999997,"rho":0.1797867804419548,"breakevenPct":0.6157664719015681}],"put":[{"delta":0.1,"premium":1.064044900750708,"strike":255.7022450375354,"iv":0.276308824415239,"gamma":0.008073727286959495,"theta":-0.06249483554410004,"vega":0.13846670678937975,"rho":-0.024950788866694325,"breakevenPct":9.278110254815207},{"delta":0.15,"premium":1.4496994869951678,"strike":263.7462435874396,"iv":0.2298815268945526,"gamma":0.012872517979699889,"theta":-0.0677879314045405,"vega":0.18376442600045415,"rho":-0.037098987418001876,"breakevenPct":6.5496137592830195},{"delta":0.2,"premium":1.9099518459069023,"strike":268.13001605136435,"iv":0.2109661316211878,"gamma":0.01680481540930979,"theta":-0.07345601926163724,"vega":0.22015553772070626,"rho":-0.049272735411870675,"breakevenPct":5.151751387538317},{"delta":0.25,"premium":2.38257993384785,"strike":271.47188533627343,"iv":0.19684751929437708,"gamma":0.020366262403528113,"theta":-0.07646538037486218,"vega":0.24927034178610805,"rho":-0.06148489093096937,"breakevenPct":4.1295049870223846},{"delta":0.3,"premium":2.864939360529217,"strike":274.22822491730983,"iv":0.185326019845645,"gamma":0.023673869900771773,"theta":-0.0778986769570011,"vega":0.27374663726571113,"rho":-0.07365395849563784,"breakevenPct":3.3193367689965125},{"delta":0.35,"premium":3.466819221967963,"strike":276.3729977116705,"iv":0.17957368421052633,"gamma":0.025780778032036614,"theta":-0.07854713958810068,"vega":0.2893871853546911,"rho":-0.0856823266566898,"breakevenPct":2.7696385600318822},{"delta":0.4,"premium":4.115179252479024,"strike":278.2799389778795,"iv":0.17606491228070176,"gamma":0.027420747520976355,"theta":-0.0788903890160183,"vega":0.30159160945842867,"rho":-0.09765597838300202,"breakevenPct":2.321234243479956},{"delta":0.45,"premium":4.767749196141479,"strike":280.15755627009645,"iv":0.17235800643086815,"gamma":0.0289756270096463,"theta":-0.07869581993569133,"vega":0.312376270096463,"rho":-0.1096165332032212,"breakevenPct":1.884777300144297},{"delta":0.5,"premium":5.459067524115755,"strike":281.7652733118971,"iv":0.16682745980707395,"gamma":0.02974733118971061,"theta":-0.07355112540192926,"vega":0.3100933118971061,"rho":-0.12145654303062488,"breakevenPct":1.5582849551869236},{"delta":0.55,"premium":6.150385852090032,"strike":283.37299035369773,"iv":0.16129691318327974,"gamma":0.03051903536977492,"theta":-0.06840643086816721,"vega":0.3078103536977492,"rho":-0.13329655285802858,"breakevenPct":1.23179261022955},{"delta":0.6,"premium":6.841704180064308,"strike":284.98070739549837,"iv":0.15576636655948553,"gamma":0.03129073954983923,"theta":-0.06326173633440516,"vega":0.30552739549839225,"rho":-0.14513656268543224,"breakevenPct":0.9053002652721769},{"delta":0.65,"premium":8.23168582375479,"strike":286.8927203065134,"iv":0.15884191570881226,"gamma":0.029066590038314175,"theta":-0.05843034482758621,"vega":0.2886926436781609,"rho":-0.15693342450337064,"breakevenPct":0.7193122122136952},{"delta":0.7,"premium":9.63015325670498,"strike":288.808429118774,"iv":0.16202199233716474,"gamma":0.026806053639846745,"theta":-0.05360275862068966,"vega":0.27168114942528737,"rho":-0.16872976225641675,"breakevenPct":0.5350306890163342},{"delta":0.75,"premium":11.329122621564483,"strike":290.9989429175476,"iv":0.16561828752642707,"gamma":0.024101374207188157,"theta":-0.047263530655391114,"vega":0.24957219873150105,"rho":-0.18068041415478972,"breakevenPct":0.3599044121479676},{"delta":0.8,"premium":13.52256871035941,"strike":293.6416490486258,"iv":0.1698994714587738,"gamma":0.020665856236786465,"theta":-0.038436892177589846,"vega":0.21907536997885832,"rho":-0.19288499038753648,"breakevenPct":0.1998431173341902},{"delta":0.85,"premium":18.47861736334405,"strike":298.90675241157555,"iv":0.19827524115755624,"gamma":0.01499324758842444,"theta":-0.03507202572347267,"vega":0.18417877813504824,"rho":-0.20686813714775557,"breakevenPct":0.08973384344039459},{"delta":0.9,"premium":40.988414634146324,"strike":321.4024390243902,"iv":0.35242926829268284,"gamma":0.006275609756097564,"theta":-0.052712195121951216,"vega":0.13884390243902442,"rho":-0.23422164659467917,"breakevenPct":0.094761154965129}]},"raw":{"call":[{"delta":0.1,"premium":0.7517659909905295,"strike":304.82340090094704,"iv":0.21066484367572783,"gamma":0.010869192346707345,"theta":-0.05286447958654791,"vega":0.13796833378202839,"rho":0.019341891040662453,"breakevenPct":8.869590598524146},{"delta":0.15,"premium":0.9305565228648428,"strike":294.9572575164243,"iv":0.1546185607198086,"gamma":0.019091929670840547,"theta":-0.05430198459241804,"vega":0.1839978009219649,"rho":0.0285983237089765,"breakevenPct":5.41820366228058},{"delta":0.2,"premium":1.2901789989447296,"strike":292.1909307773482,"iv":0.14869302460384398,"gamma":0.02367232605988042,"theta":-0.06200176997611333,"vega":0.21842983165747556,"rho":0.03876579322784696,"breakevenPct":4.560748815837592},{"delta":0.25,"premium":1.6869537275064266,"strike":289.66580976863753,"iv":0.14442107969151669,"gamma":0.027640874035989717,"theta":-0.06959717223650384,"vega":0.24964344473007713,"rho":0.048977399657810436,"breakevenPct":3.802466686669496},{"delta":0.3,"premium":2.2251928020565552,"strike":288.05912596401026,"iv":0.14644550128534703,"gamma":0.029279691516709512,"theta":-0.07679511568123393,"vega":0.2686023136246787,"rho":0.0593570658646281,"breakevenPct":3.4218037502019465},{"delta":0.35,"premium":2.763431876606684,"strike":286.45244215938305,"iv":0.14846992287917737,"gamma":0.030918508997429303,"theta":-0.083993059125964,"vega":0.2875611825192802,"rho":0.06973673207144576,"breakevenPct":3.041140813734397},{"delta":0.4,"premium":3.3300988875154514,"strike":284.8516687268232,"iv":0.15068269468479603,"gamma":0.032346600741656364,"theta":-0.09090346106304079,"vega":0.30492843016069227,"rho":0.08013562633263797,"breakevenPct":2.672711847776358},{"delta":0.45,"premium":4.164462299134734,"strike":283.30655129789864,"iv":0.1546690976514215,"gamma":0.031790358467243506,"theta":-0.0951061804697157,"vega":0.3073079110012361,"rho":0.09071558477252387,"breakevenPct":2.4194861041162046},{"delta":0.5,"premium":4.998825710754017,"strike":281.76143386897405,"iv":0.15865550061804698,"gamma":0.031234116192830653,"theta":-0.0993088998763906,"vega":0.30968739184178,"rho":0.10129554321240974,"breakevenPct":2.1662603604560515},{"delta":0.55,"premium":5.8331891223733,"strike":280.21631644004947,"iv":0.16264190358467245,"gamma":0.030677873918417798,"theta":-0.10351161928306551,"vega":0.31206687268232386,"rho":0.11187550165229565,"breakevenPct":1.913034616795898},{"delta":0.6,"premium":7.184854445318645,"strike":278.30841856805665,"iv":0.17037230527143982,"gamma":0.028502439024390248,"theta":-0.10579158143194335,"vega":0.3019121951219512,"rho":0.12236573287183532,"breakevenPct":1.7148614127744368},{"delta":0.65,"premium":8.620731707317074,"strike":276.3414634146341,"iv":0.17871219512195122,"gamma":0.026063414634146343,"theta":-0.10775853658536585,"vega":0.2897170731707317,"rho":0.13284135733457447,"breakevenPct":1.5256502500895064},{"delta":0.7,"premium":10.32272727272727,"strike":274.11862527716187,"iv":0.1880841463414634,"gamma":0.023359977827051005,"theta":-0.10855354767184036,"vega":0.2736967849223947,"rho":0.1431589808360474,"breakevenPct":1.340085702539955},{"delta":0.75,"premium":12.595454545454546,"strike":271.3470066518847,"iv":0.19966951219512197,"gamma":0.020089467849223948,"theta":-0.10683514412416852,"vega":0.24947283813747229,"rho":0.15313774693002483,"breakevenPct":1.1623418830480396},{"delta":0.8,"premium":15.334763313609471,"strike":268.0991124260355,"iv":0.2114208579881657,"gamma":0.016713165680473367,"theta":-0.10235029585798816,"vega":0.21994571005917155,"rho":0.1627659470919738,"breakevenPct":0.9811442709295126},{"delta":0.85,"premium":18.691842610364684,"strike":264.2226487523992,"iv":0.2231257197696737,"gamma":0.013209213051823416,"theta":-0.09425451055662189,"vega":0.18383282149712094,"rho":0.17192835491380062,"breakevenPct":0.7960992456761818},{"delta":0.9,"premium":23.797222222222228,"strike":258.6111111111111,"iv":0.2408055555555556,"gamma":0.009305555555555553,"theta":-0.08190555555555556,"vega":0.13864999999999997,"rho":0.1797867804419548,"breakevenPct":0.6157664719015681}],"put":[{"delta":0.1,"premium":1.064044900750708,"strike":255.7022450375354,"iv":0.276308824415239,"gamma":0.008073727286959495,"theta":-0.06249483554410004,"vega":0.13846670678937975,"rho":-0.024950788866694325,"breakevenPct":9.278110254815207},{"delta":0.15,"premium":1.4496994869951678,"strike":263.7462435874396,"iv":0.2298815268945526,"gamma":0.012872517979699889,"theta":-0.0677879314045405,"vega":0.18376442600045415,"rho":-0.037098987418001876,"breakevenPct":6.5496137592830195},{"delta":0.2,"premium":1.9099518459069023,"strike":268.13001605136435,"iv":0.2109661316211878,"gamma":0.01680481540930979,"theta":-0.07345601926163724,"vega":0.22015553772070626,"rho":-0.049272735411870675,"breakevenPct":5.151751387538317},{"delta":0.25,"premium":2.38257993384785,"strike":271.47188533627343,"iv":0.19684751929437708,"gamma":0.020366262403528113,"theta":-0.07646538037486218,"vega":0.24927034178610805,"rho":-0.06148489093096937,"breakevenPct":4.1295049870223846},{"delta":0.3,"premium":2.864939360529217,"strike":274.22822491730983,"iv":0.185326019845645,"gamma":0.023673869900771773,"theta":-0.0778986769570011,"vega":0.27374663726571113,"rho":-0.07365395849563784,"breakevenPct":3.3193367689965125},{"delta":0.35,"premium":3.466819221967963,"strike":276.3729977116705,"iv":0.17957368421052633,"gamma":0.025780778032036614,"theta":-0.07854713958810068,"vega":0.2893871853546911,"rho":-0.0856823266566898,"breakevenPct":2.7696385600318822},{"delta":0.4,"premium":4.115179252479024,"strike":278.2799389778795,"iv":0.17606491228070176,"gamma":0.027420747520976355,"theta":-0.0788903890160183,"vega":0.30159160945842867,"rho":-0.09765597838300202,"breakevenPct":2.321234243479956},{"delta":0.45,"premium":4.767749196141479,"strike":280.15755627009645,"iv":0.17235800643086815,"gamma":0.0289756270096463,"theta":-0.07869581993569133,"vega":0.312376270096463,"rho":-0.1096165332032212,"breakevenPct":1.884777300144297},{"delta":0.5,"premium":5.459067524115755,"strike":281.7652733118971,"iv":0.16682745980707395,"gamma":0.02974733118971061,"theta":-0.07355112540192926,"vega":0.3100933118971061,"rho":-0.12145654303062488,"breakevenPct":1.5582849551869236},{"delta":0.55,"premium":6.150385852090032,"strike":283.37299035369773,"iv":0.16129691318327974,"gamma":0.03051903536977492,"theta":-0.06840643086816721,"vega":0.3078103536977492,"rho":-0.13329655285802858,"breakevenPct":1.23179261022955},{"delta":0.6,"premium":6.841704180064308,"strike":284.98070739549837,"iv":0.15576636655948553,"gamma":0.03129073954983923,"theta":-0.06326173633440516,"vega":0.30552739549839225,"rho":-0.14513656268543224,"breakevenPct":0.9053002652721769},{"delta":0.65,"premium":8.23168582375479,"strike":286.8927203065134,"iv":0.15884191570881226,"gamma":0.029066590038314175,"theta":-0.05843034482758621,"vega":0.2886926436781609,"rho":-0.15693342450337064,"breakevenPct":0.7193122122136952},{"delta":0.7,"premium":9.63015325670498,"strike":288.808429118774,"iv":0.16202199233716474,"gamma":0.026806053639846745,"theta":-0.05360275862068966,"vega":0.27168114942528737,"rho":-0.16872976225641675,"breakevenPct":0.5350306890163342},{"delta":0.75,"premium":11.329122621564483,"strike":290.9989429175476,"iv":0.16561828752642707,"gamma":0.024101374207188157,"theta":-0.047263530655391114,"vega":0.24957219873150105,"rho":-0.18068041415478972,"breakevenPct":0.3599044121479676},{"delta":0.8,"premium":13.52256871035941,"strike":293.6416490486258,"iv":0.1698994714587738,"gamma":0.020665856236786465,"theta":-0.038436892177589846,"vega":0.21907536997885832,"rho":-0.19288499038753648,"breakevenPct":0.1998431173341902},{"delta":0.85,"premium":18.47861736334405,"strike":298.90675241157555,"iv":0.19827524115755624,"gamma":0.01499324758842444,"theta":-0.03507202572347267,"vega":0.18417877813504824,"rho":-0.20686813714775557,"breakevenPct":0.08973384344039459},{"delta":0.9,"premium":40.988414634146324,"strike":321.4024390243902,"iv":0.35242926829268284,"gamma":0.006275609756097564,"theta":-0.052712195121951216,"vega":0.13884390243902442,"rho":-0.23422164659467917,"breakevenPct":0.094761154965129}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}