{"symbol":"MYRG","url":"https://intraalpha.com/companies/MYRG","capturedAt":"2026-10-22T22:56:42.816Z","state":"ready","quote":{"symbol":"MYRG","last_price":255,"prev_close":275.21,"regular_close":254.97,"change":-20.21,"change_pct":-7.3435,"regular_change":-20.24,"regular_change_pct":-7.3544,"extended_change":0.03,"extended_change_pct":0.0118,"bid":243.8,"ask":268,"bid_size":40,"ask_size":80,"volume":254277,"vwap":255.799383,"open":265.84,"high":267.77,"low":252.03,"close":254.97,"trade_count":14384,"last_trade_at":"2026-10-22T21:19:43.373016383Z","last_quote_at":"2026-10-22T22:47:05.385484177Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:56:41.954502074-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MYRG","fetched_at":"2026-10-22T22:56:42.052057+00:00","name":"MYR Group Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"ENGINEERING & CONSTRUCTION","country":"USA","description":"MYR Group Inc., provides electrical construction services in the United States and Canada. The company is headquartered in Henderson, Colorado.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4284813000,"ebitda":290834000,"pe_ratio":26.14,"peg_ratio":3.409,"book_value":48.46,"dividend_per_share":null,"dividend_yield":null,"eps":10.53,"revenue_ttm":4006051000,"gross_profit_ttm":500287000,"profit_margin":0.0413,"operating_margin_ttm":0.062,"return_on_assets_ttm":0.0848,"return_on_equity_ttm":0.247,"quarterly_earnings_growth":0.865,"quarterly_revenue_growth":0.201,"analyst_target_price":400.2,"analyst_number":0,"beta":1.317,"fifty_two_week_high":503.57,"fifty_two_week_low":199.31,"fifty_day_ma":297.9,"two_hundred_day_ma":334.17,"shares_outstanding":15569200,"forward_pe":21.74,"price_to_sales":1.07,"price_to_book":6.09,"ev_to_revenue":1.129,"ev_to_ebitda":15.3},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:56:42.052057+00:00"},"optionObservedAt":"2026-10-22T19:57:49.892Z","bars":[{"c":287.3,"h":287.3,"l":287.3,"n":3,"o":287.3,"t":"2026-10-15T12:40:00Z","v":70,"vw":287.3},{"c":279,"h":288.11,"l":279,"n":262,"o":288.11,"t":"2026-10-15T13:30:00Z","v":6105,"vw":284.284836},{"c":277.755,"h":279.195,"l":277.755,"n":108,"o":278.99,"t":"2026-10-15T13:35:00Z","v":843,"vw":278.409288},{"c":279.1525,"h":280.7,"l":277.56,"n":101,"o":280,"t":"2026-10-15T13:40:00Z","v":1571,"vw":279.181483},{"c":277.905,"h":279.105,"l":277.905,"n":49,"o":279.105,"t":"2026-10-15T13:45:00Z","v":739,"vw":278.238163},{"c":274.56,"h":277.5275,"l":274.56,"n":323,"o":277.08,"t":"2026-10-15T13:50:00Z","v":9778,"vw":276.483097},{"c":275.765,"h":275.82,"l":274.71,"n":75,"o":274.71,"t":"2026-10-15T13:55:00Z","v":1056,"vw":275.696142},{"c":276.88,"h":278.39,"l":276.77,"n":194,"o":276.77,"t":"2026-10-15T14:00:00Z","v":2329,"vw":277.887817},{"c":279.13,"h":279.13,"l":277.02,"n":192,"o":277.64,"t":"2026-10-15T14:05:00Z","v":3095,"vw":277.727074},{"c":277.93,"h":281.2799,"l":277.93,"n":127,"o":281.2799,"t":"2026-10-15T14:10:00Z","v":1079,"vw":278.711161},{"c":278.65,"h":279.295,"l":277.175,"n":93,"o":278.58,"t":"2026-10-15T14:15:00Z","v":2539,"vw":278.705875},{"c":279.42,"h":279.74,"l":278.16,"n":153,"o":278.97,"t":"2026-10-15T14:20:00Z","v":2423,"vw":278.896479},{"c":278.25,"h":278.645,"l":278.25,"n":63,"o":278.26,"t":"2026-10-15T14:25:00Z","v":730,"vw":278.441561},{"c":277.23,"h":277.69,"l":277.01,"n":102,"o":277.01,"t":"2026-10-15T14:30:00Z","v":1308,"vw":277.437407},{"c":278.16,"h":278.76,"l":277.6,"n":161,"o":277.92,"t":"2026-10-15T14:35:00Z","v":1801,"vw":278.048219},{"c":280.84,"h":281.22,"l":280.4,"n":166,"o":280.4,"t":"2026-10-15T14:40:00Z","v":2032,"vw":280.813796},{"c":281.11,"h":281.87,"l":280.98,"n":184,"o":281.51,"t":"2026-10-15T14:45:00Z","v":4939,"vw":281.587282},{"c":281.34,"h":281.34,"l":279.88,"n":333,"o":281.055,"t":"2026-10-15T14:50:00Z","v":5868,"vw":280.626699},{"c":282.535,"h":282.84,"l":281.52,"n":104,"o":281.52,"t":"2026-10-15T14:55:00Z","v":1246,"vw":282.421212},{"c":282.6,"h":283.47,"l":282.04,"n":122,"o":282.535,"t":"2026-10-15T15:00:00Z","v":2438,"vw":282.633522},{"c":282.71,"h":282.78,"l":281.87,"n":182,"o":282.6,"t":"2026-10-15T15:05:00Z","v":7099,"vw":282.54097},{"c":283.385,"h":283.57,"l":282.57,"n":190,"o":283.57,"t":"2026-10-15T15:10:00Z","v":3203,"vw":283.243148},{"c":283.36,"h":284.17,"l":283.155,"n":92,"o":283.42,"t":"2026-10-15T15:15:00Z","v":1234,"vw":283.624221},{"c":282.37,"h":282.98,"l":282.37,"n":77,"o":282.98,"t":"2026-10-15T15:20:00Z","v":869,"vw":282.715532},{"c":282.93,"h":283,"l":282.18,"n":93,"o":282.42,"t":"2026-10-15T15:25:00Z","v":988,"vw":282.601653},{"c":281.36,"h":282.15,"l":281.36,"n":135,"o":282.0455,"t":"2026-10-15T15:30:00Z","v":1219,"vw":281.846235},{"c":281.245,"h":281.3,"l":281.195,"n":48,"o":281.3,"t":"2026-10-15T15:35:00Z","v":812,"vw":281.248229},{"c":281.275,"h":281.59,"l":281.03,"n":89,"o":281.03,"t":"2026-10-15T15:40:00Z","v":968,"vw":281.392842},{"c":281.165,"h":281.31,"l":280.78,"n":93,"o":281.31,"t":"2026-10-15T15:45:00Z","v":905,"vw":281.112412},{"c":281.65,"h":281.65,"l":281.17,"n":121,"o":281.41,"t":"2026-10-15T15:50:00Z","v":1952,"vw":281.274314},{"c":281.27,"h":281.295,"l":281.27,"n":23,"o":281.295,"t":"2026-10-15T15:55:00Z","v":178,"vw":281.2825},{"c":281.405,"h":281.6,"l":281.28,"n":85,"o":281.38,"t":"2026-10-15T16:00:00Z","v":1388,"vw":281.429582},{"c":280.4,"h":281.425,"l":280.4,"n":89,"o":281.425,"t":"2026-10-15T16:05:00Z","v":744,"vw":280.782255},{"c":280.45,"h":280.45,"l":280.235,"n":45,"o":280.235,"t":"2026-10-15T16:10:00Z","v":512,"vw":280.419286},{"c":279.97,"h":280.455,"l":279.97,"n":140,"o":280.455,"t":"2026-10-15T16:15:00Z","v":2010,"vw":280.289262},{"c":279.805,"h":279.805,"l":279.71,"n":63,"o":279.79,"t":"2026-10-15T16:20:00Z","v":778,"vw":279.760821},{"c":279.08,"h":280.02,"l":279.07,"n":104,"o":279.81,"t":"2026-10-15T16:25:00Z","v":920,"vw":279.368148},{"c":278.56,"h":279.34,"l":278.545,"n":303,"o":279.08,"t":"2026-10-15T16:30:00Z","v":5640,"vw":278.833925},{"c":279.24,"h":279.47,"l":278.69,"n":571,"o":279.18,"t":"2026-10-15T16:35:00Z","v":7891,"vw":279.282458},{"c":280.07,"h":280.23,"l":279.295,"n":126,"o":279.295,"t":"2026-10-15T16:40:00Z","v":1933,"vw":279.793076},{"c":279.35,"h":280.27,"l":279.35,"n":120,"o":279.925,"t":"2026-10-15T16:45:00Z","v":1537,"vw":279.709169},{"c":279.93,"h":279.93,"l":279.2,"n":343,"o":279.4,"t":"2026-10-15T16:50:00Z","v":6206,"vw":279.541762},{"c":280.285,"h":280.7,"l":280.02,"n":97,"o":280.27,"t":"2026-10-15T16:55:00Z","v":838,"vw":280.29769},{"c":279.475,"h":280.06,"l":279.475,"n":117,"o":280.06,"t":"2026-10-15T17:00:00Z","v":1440,"vw":279.743648},{"c":280.75,"h":280.75,"l":279.74,"n":82,"o":279.84,"t":"2026-10-15T17:05:00Z","v":1293,"vw":280.174726},{"c":280.29,"h":280.75,"l":280.04,"n":88,"o":280.75,"t":"2026-10-15T17:10:00Z","v":731,"vw":280.308028},{"c":280.42,"h":280.965,"l":280.42,"n":166,"o":280.59,"t":"2026-10-15T17:15:00Z","v":1734,"vw":280.631008},{"c":280.59,"h":280.59,"l":280.24,"n":148,"o":280.42,"t":"2026-10-15T17:20:00Z","v":1745,"vw":280.407166},{"c":280.79,"h":280.8575,"l":280.64,"n":31,"o":280.64,"t":"2026-10-15T17:25:00Z","v":374,"vw":280.773163},{"c":280.21,"h":280.4,"l":280.18,"n":137,"o":280.4,"t":"2026-10-15T17:30:00Z","v":1313,"vw":280.257193},{"c":280.26,"h":280.59,"l":280.26,"n":93,"o":280.325,"t":"2026-10-15T17:35:00Z","v":822,"vw":280.455636},{"c":279.81,"h":280.49,"l":279.74,"n":150,"o":280.15,"t":"2026-10-15T17:40:00Z","v":1654,"vw":280.130278},{"c":279.31,"h":279.715,"l":279.31,"n":99,"o":279.71,"t":"2026-10-15T17:45:00Z","v":1168,"vw":279.537621},{"c":279.4475,"h":279.66,"l":279.15,"n":51,"o":279.15,"t":"2026-10-15T17:50:00Z","v":1001,"vw":279.448209},{"c":279.995,"h":280.55,"l":279.74,"n":83,"o":279.74,"t":"2026-10-15T17:55:00Z","v":721,"vw":279.943171},{"c":278.64,"h":280.2,"l":278.64,"n":121,"o":279.995,"t":"2026-10-15T18:00:00Z","v":1621,"vw":279.336651},{"c":279.23,"h":280.2,"l":279.025,"n":192,"o":279.025,"t":"2026-10-15T18:05:00Z","v":3281,"vw":279.503307},{"c":279.05,"h":280.06,"l":279.05,"n":174,"o":279.465,"t":"2026-10-15T18:10:00Z","v":2250,"vw":279.57409},{"c":279.83,"h":279.88,"l":279.2685,"n":77,"o":279.2685,"t":"2026-10-15T18:15:00Z","v":940,"vw":279.561634},{"c":279.845,"h":280.025,"l":279.54,"n":144,"o":279.875,"t":"2026-10-15T18:20:00Z","v":1964,"vw":279.755963},{"c":280.92,"h":280.95,"l":280.29,"n":144,"o":280.37,"t":"2026-10-15T18:25:00Z","v":2075,"vw":280.569149},{"c":280.26,"h":280.745,"l":280.26,"n":92,"o":280.49,"t":"2026-10-15T18:30:00Z","v":1194,"vw":280.455379},{"c":280.68,"h":280.75,"l":280.43,"n":90,"o":280.43,"t":"2026-10-15T18:35:00Z","v":1029,"vw":280.626563},{"c":281.15,"h":281.62,"l":280.57,"n":188,"o":280.685,"t":"2026-10-15T18:40:00Z","v":3076,"vw":281.135547},{"c":280.685,"h":281.315,"l":280.47,"n":94,"o":281.315,"t":"2026-10-15T18:45:00Z","v":1169,"vw":280.924488},{"c":280.68,"h":281.07,"l":280.43,"n":123,"o":280.685,"t":"2026-10-15T18:50:00Z","v":1326,"vw":280.682115},{"c":281.18,"h":281.18,"l":280.52,"n":158,"o":280.92,"t":"2026-10-15T18:55:00Z","v":1873,"vw":280.798623},{"c":281.94,"h":282.64,"l":281.01,"n":174,"o":281.01,"t":"2026-10-15T19:00:00Z","v":1773,"vw":281.72304},{"c":282.08,"h":282.18,"l":281.5201,"n":193,"o":282.18,"t":"2026-10-15T19:05:00Z","v":3974,"vw":281.675976},{"c":283.39,"h":283.75,"l":282.01,"n":187,"o":282.01,"t":"2026-10-15T19:10:00Z","v":2592,"vw":282.960753},{"c":284.91,"h":284.96,"l":283.665,"n":166,"o":283.6725,"t":"2026-10-15T19:15:00Z","v":3958,"vw":284.57339},{"c":285.725,"h":286.25,"l":284.91,"n":298,"o":284.91,"t":"2026-10-15T19:20:00Z","v":4882,"vw":285.764357},{"c":284.84,"h":285.685,"l":284.84,"n":125,"o":285.675,"t":"2026-10-15T19:25:00Z","v":1416,"vw":285.216055},{"c":285.27,"h":285.62,"l":284.81,"n":178,"o":285.24,"t":"2026-10-15T19:30:00Z","v":2580,"vw":285.260969},{"c":286.58,"h":286.6,"l":285.62,"n":252,"o":285.68,"t":"2026-10-15T19:35:00Z","v":6655,"vw":286.010204},{"c":285.72,"h":286.57,"l":285.51,"n":314,"o":286.57,"t":"2026-10-15T19:40:00Z","v":4357,"vw":286.159793},{"c":284.9,"h":286.0325,"l":284.9,"n":326,"o":285.54,"t":"2026-10-15T19:45:00Z","v":6393,"vw":285.672789},{"c":285.095,"h":285.42,"l":284.71,"n":440,"o":284.86,"t":"2026-10-15T19:50:00Z","v":6298,"vw":285.16241},{"c":285.33,"h":285.9,"l":285.095,"n":1200,"o":285.095,"t":"2026-10-15T19:55:00Z","v":14678,"vw":285.367003},{"c":285.57,"h":285.57,"l":285.57,"n":33,"o":285.57,"t":"2026-10-15T20:00:00Z","v":43457,"vw":285.57},{"c":289.5421,"h":289.5421,"l":281.885,"n":59,"o":285.17,"t":"2026-10-16T13:30:00Z","v":4015,"vw":285.562687},{"c":282.575,"h":282.575,"l":280.2425,"n":17,"o":280.2425,"t":"2026-10-16T13:35:00Z","v":240,"vw":281.193725},{"c":284.07,"h":284.07,"l":283.47,"n":44,"o":283.47,"t":"2026-10-16T13:40:00Z","v":337,"vw":283.766296},{"c":285.505,"h":285.78,"l":285.145,"n":142,"o":285.78,"t":"2026-10-16T13:45:00Z","v":1668,"vw":285.554174},{"c":285.8,"h":285.8,"l":283.505,"n":83,"o":284.22,"t":"2026-10-16T13:50:00Z","v":1272,"vw":284.786817},{"c":284.73,"h":284.845,"l":283.93,"n":40,"o":283.93,"t":"2026-10-16T13:55:00Z","v":434,"vw":284.514634},{"c":282.39,"h":284.195,"l":281.465,"n":354,"o":284.195,"t":"2026-10-16T14:00:00Z","v":15681,"vw":282.015758},{"c":282.715,"h":282.73,"l":281.97,"n":65,"o":282.255,"t":"2026-10-16T14:05:00Z","v":1246,"vw":282.280193},{"c":281.7475,"h":282,"l":281.54,"n":47,"o":281.75,"t":"2026-10-16T14:10:00Z","v":1108,"vw":281.860671},{"c":282.325,"h":282.935,"l":282.17,"n":98,"o":282.92,"t":"2026-10-16T14:15:00Z","v":1607,"vw":282.720185},{"c":282.615,"h":282.63,"l":281.62,"n":23,"o":281.6401,"t":"2026-10-16T14:20:00Z","v":496,"vw":282.321703},{"c":283.035,"h":283.32,"l":282.1,"n":28,"o":282.5625,"t":"2026-10-16T14:25:00Z","v":606,"vw":282.858596},{"c":283.32,"h":283.32,"l":282.105,"n":99,"o":282.43,"t":"2026-10-16T14:30:00Z","v":2191,"vw":282.599842},{"c":282.93,"h":283.65,"l":282.9,"n":42,"o":283.08,"t":"2026-10-16T14:35:00Z","v":729,"vw":283.023467},{"c":282.75,"h":283.06,"l":282.305,"n":93,"o":282.96,"t":"2026-10-16T14:40:00Z","v":1799,"vw":282.737093},{"c":284.315,"h":284.87,"l":282.885,"n":269,"o":282.885,"t":"2026-10-16T14:45:00Z","v":13636,"vw":283.8154},{"c":283.305,"h":284.68,"l":282.53,"n":113,"o":284.68,"t":"2026-10-16T14:50:00Z","v":1703,"vw":283.571749},{"c":283.52,"h":283.64,"l":283.52,"n":9,"o":283.64,"t":"2026-10-16T14:55:00Z","v":135,"vw":283.564037},{"c":282.94,"h":283.9,"l":282.79,"n":69,"o":283.9,"t":"2026-10-16T15:00:00Z","v":1055,"vw":283.1275},{"c":280.48,"h":282.62,"l":280.44,"n":129,"o":282.62,"t":"2026-10-16T15:05:00Z","v":3017,"vw":281.493573},{"c":279.96,"h":280.22,"l":279.57,"n":107,"o":280.17,"t":"2026-10-16T15:10:00Z","v":4515,"vw":279.836599},{"c":280.89,"h":280.89,"l":280.17,"n":16,"o":280.17,"t":"2026-10-16T15:15:00Z","v":293,"vw":280.562423},{"c":279.53,"h":281.3,"l":279.53,"n":69,"o":281.3,"t":"2026-10-16T15:20:00Z","v":1886,"vw":281.018026},{"c":280.88,"h":281.7783,"l":280.17,"n":161,"o":280.6,"t":"2026-10-16T15:25:00Z","v":2541,"vw":281.121682},{"c":281.33,"h":281.33,"l":281.33,"n":9,"o":281.33,"t":"2026-10-16T15:30:00Z","v":331,"vw":281.33},{"c":281.235,"h":281.2525,"l":281.225,"n":33,"o":281.225,"t":"2026-10-16T15:35:00Z","v":558,"vw":281.234438},{"c":281.26,"h":281.66,"l":281.235,"n":29,"o":281.235,"t":"2026-10-16T15:40:00Z","v":354,"vw":281.34911},{"c":281.18,"h":281.87,"l":281.09,"n":103,"o":281.1,"t":"2026-10-16T15:45:00Z","v":1609,"vw":281.337636},{"c":280.86,"h":281.1,"l":280.86,"n":34,"o":281.1,"t":"2026-10-16T15:50:00Z","v":467,"vw":281.050967},{"c":281.63,"h":281.83,"l":281.33,"n":74,"o":281.33,"t":"2026-10-16T15:55:00Z","v":1458,"vw":281.685359},{"c":281.535,"h":281.9,"l":281.29,"n":103,"o":281.45,"t":"2026-10-16T16:00:00Z","v":1622,"vw":281.416741},{"c":281.05,"h":281.56,"l":281.05,"n":48,"o":281.56,"t":"2026-10-16T16:05:00Z","v":670,"vw":281.288708},{"c":281.44,"h":281.44,"l":281.05,"n":30,"o":281.11,"t":"2026-10-16T16:10:00Z","v":423,"vw":281.295299},{"c":282.38,"h":282.38,"l":282.03,"n":73,"o":282.03,"t":"2026-10-16T16:15:00Z","v":828,"vw":282.272877},{"c":282.2,"h":282.72,"l":282.16,"n":47,"o":282.16,"t":"2026-10-16T16:20:00Z","v":597,"vw":282.450449},{"c":282.07,"h":282.565,"l":282.07,"n":46,"o":282.565,"t":"2026-10-16T16:25:00Z","v":451,"vw":282.225603},{"c":281.755,"h":282.63,"l":281.755,"n":74,"o":282.63,"t":"2026-10-16T16:30:00Z","v":823,"vw":282.017838},{"c":282.77,"h":282.77,"l":281.765,"n":74,"o":281.765,"t":"2026-10-16T16:35:00Z","v":915,"vw":282.171164},{"c":282.33,"h":282.8474,"l":282.33,"n":81,"o":282.8474,"t":"2026-10-16T16:40:00Z","v":1426,"vw":282.4295},{"c":281.58,"h":282.67,"l":281.58,"n":108,"o":282.67,"t":"2026-10-16T16:45:00Z","v":1244,"vw":282.094945},{"c":281.455,"h":281.455,"l":281.455,"n":15,"o":281.455,"t":"2026-10-16T16:50:00Z","v":156,"vw":281.455},{"c":281.76,"h":281.76,"l":281.25,"n":18,"o":281.41,"t":"2026-10-16T16:55:00Z","v":332,"vw":281.626111},{"c":280.47,"h":281.855,"l":280.47,"n":85,"o":281.705,"t":"2026-10-16T17:00:00Z","v":1894,"vw":280.946546},{"c":280.325,"h":280.325,"l":280.32,"n":16,"o":280.32,"t":"2026-10-16T17:05:00Z","v":202,"vw":280.322273},{"c":280.32,"h":280.335,"l":280.315,"n":40,"o":280.335,"t":"2026-10-16T17:10:00Z","v":487,"vw":280.327222},{"c":279.97,"h":280.4,"l":279.68,"n":390,"o":280.32,"t":"2026-10-16T17:15:00Z","v":4386,"vw":280.237692},{"c":279.69,"h":279.82,"l":278.8,"n":222,"o":279.81,"t":"2026-10-16T17:20:00Z","v":4119,"vw":279.427569},{"c":280.02,"h":280.15,"l":279.805,"n":74,"o":280.14,"t":"2026-10-16T17:25:00Z","v":1018,"vw":280.041789},{"c":279.83,"h":280.195,"l":279.83,"n":89,"o":280.195,"t":"2026-10-16T17:30:00Z","v":1218,"vw":279.934028},{"c":280.02,"h":280.3,"l":279.8,"n":154,"o":280.065,"t":"2026-10-16T17:35:00Z","v":2438,"vw":280.094285},{"c":281.24,"h":281.36,"l":280.035,"n":98,"o":280.04,"t":"2026-10-16T17:40:00Z","v":2374,"vw":280.256396},{"c":280.19,"h":281.39,"l":280.19,"n":166,"o":281.38,"t":"2026-10-16T17:45:00Z","v":2076,"vw":280.787219},{"c":279.7,"h":280.39,"l":279.7,"n":48,"o":279.87,"t":"2026-10-16T17:50:00Z","v":508,"vw":279.908462},{"c":279.69,"h":279.72,"l":279.68,"n":41,"o":279.68,"t":"2026-10-16T17:55:00Z","v":407,"vw":279.694},{"c":278.6,"h":279.69,"l":278.31,"n":129,"o":279.69,"t":"2026-10-16T18:00:00Z","v":2795,"vw":278.930328},{"c":279.15,"h":279.37,"l":278.43,"n":148,"o":278.9384,"t":"2026-10-16T18:05:00Z","v":3157,"vw":278.942314},{"c":279.24,"h":279.5,"l":278.64,"n":187,"o":278.94,"t":"2026-10-16T18:10:00Z","v":2719,"vw":279.000687},{"c":278.625,"h":279.33,"l":278.625,"n":92,"o":279.32,"t":"2026-10-16T18:15:00Z","v":958,"vw":278.9604},{"c":279.52,"h":279.52,"l":278.275,"n":343,"o":278.49,"t":"2026-10-16T18:20:00Z","v":8910,"vw":278.560729},{"c":279.34,"h":279.81,"l":279.34,"n":59,"o":279.7,"t":"2026-10-16T18:25:00Z","v":915,"vw":279.581978},{"c":279.6875,"h":279.95,"l":278.69,"n":91,"o":279.47,"t":"2026-10-16T18:30:00Z","v":1469,"vw":279.530546},{"c":279.57,"h":279.6,"l":279.26,"n":40,"o":279.37,"t":"2026-10-16T18:35:00Z","v":766,"vw":279.515913},{"c":279.49,"h":279.91,"l":279.23,"n":88,"o":279.59,"t":"2026-10-16T18:40:00Z","v":1301,"vw":279.49529},{"c":279.43,"h":280.09,"l":279.34,"n":131,"o":279.34,"t":"2026-10-16T18:45:00Z","v":2882,"vw":279.723656},{"c":278.94,"h":279.64,"l":278.94,"n":76,"o":279.64,"t":"2026-10-16T18:50:00Z","v":908,"vw":279.241778},{"c":278.98,"h":279.16,"l":278.73,"n":57,"o":278.73,"t":"2026-10-16T18:55:00Z","v":610,"vw":278.926978},{"c":278.905,"h":279.07,"l":278.64,"n":69,"o":278.86,"t":"2026-10-16T19:00:00Z","v":988,"vw":278.831307},{"c":279.124,"h":279.685,"l":278.8,"n":149,"o":278.8,"t":"2026-10-16T19:05:00Z","v":2318,"vw":279.26981},{"c":281.22,"h":281.22,"l":279.26,"n":216,"o":279.26,"t":"2026-10-16T19:10:00Z","v":6501,"vw":280.071959},{"c":280.61,"h":283,"l":280.61,"n":237,"o":281.9,"t":"2026-10-16T19:15:00Z","v":18088,"vw":282.685636},{"c":281.43,"h":281.835,"l":281.3346,"n":80,"o":281.52,"t":"2026-10-16T19:20:00Z","v":1791,"vw":281.417014},{"c":281.47,"h":281.515,"l":280.91,"n":79,"o":281.5,"t":"2026-10-16T19:25:00Z","v":1104,"vw":281.417761},{"c":280.29,"h":281.8575,"l":280.29,"n":235,"o":281.47,"t":"2026-10-16T19:30:00Z","v":3709,"vw":281.312585},{"c":279.45,"h":280.455,"l":279.26,"n":202,"o":280.455,"t":"2026-10-16T19:35:00Z","v":2573,"vw":279.708178},{"c":278.715,"h":279.76,"l":278.2,"n":205,"o":279.5,"t":"2026-10-16T19:40:00Z","v":2745,"vw":279.086581},{"c":278.89,"h":279.21,"l":278.34,"n":284,"o":278.71,"t":"2026-10-16T19:45:00Z","v":4076,"vw":278.803903},{"c":279.39,"h":279.53,"l":278.85,"n":333,"o":279.25,"t":"2026-10-16T19:50:00Z","v":5225,"vw":279.25378},{"c":280.15,"h":280.41,"l":279.39,"n":1057,"o":279.6,"t":"2026-10-16T19:55:00Z","v":20691,"vw":280.061102},{"c":280.16,"h":280.16,"l":280.16,"n":47,"o":280.16,"t":"2026-10-16T20:00:00Z","v":35919,"vw":280.16},{"c":285,"h":288.1,"l":285,"n":80,"o":287.04,"t":"2026-10-19T13:30:00Z","v":3346,"vw":286.896322},{"c":285.32,"h":286.28,"l":283.66,"n":119,"o":284.67,"t":"2026-10-19T13:35:00Z","v":3699,"vw":285.566404},{"c":285.5,"h":286.55,"l":285.5,"n":73,"o":285.57,"t":"2026-10-19T13:40:00Z","v":1671,"vw":285.950741},{"c":286.04,"h":286.04,"l":284.58,"n":27,"o":284.58,"t":"2026-10-19T13:45:00Z","v":293,"vw":285.274092},{"c":286.38,"h":286.38,"l":284.42,"n":108,"o":285.86,"t":"2026-10-19T13:50:00Z","v":2509,"vw":285.501588},{"c":283.98,"h":285.645,"l":282.59,"n":69,"o":285.645,"t":"2026-10-19T13:55:00Z","v":1645,"vw":283.575856},{"c":282.365,"h":284.09,"l":282.19,"n":62,"o":284.09,"t":"2026-10-19T14:00:00Z","v":3265,"vw":283.62466},{"c":283.6125,"h":284.44,"l":283.22,"n":101,"o":283.89,"t":"2026-10-19T14:05:00Z","v":1952,"vw":283.73007},{"c":283.345,"h":284.04,"l":283.29,"n":49,"o":283.775,"t":"2026-10-19T14:10:00Z","v":729,"vw":283.572796},{"c":285.605,"h":287.12,"l":285.11,"n":123,"o":285.11,"t":"2026-10-19T14:15:00Z","v":3219,"vw":285.731212},{"c":284.9,"h":285.69,"l":284.11,"n":73,"o":285.61,"t":"2026-10-19T14:20:00Z","v":1148,"vw":284.847656},{"c":283.93,"h":284.885,"l":283.93,"n":51,"o":284.885,"t":"2026-10-19T14:25:00Z","v":943,"vw":284.482804},{"c":284.3,"h":284.79,"l":283.05,"n":212,"o":283.92,"t":"2026-10-19T14:30:00Z","v":10619,"vw":283.917532},{"c":284.2,"h":284.84,"l":283.72,"n":192,"o":284.24,"t":"2026-10-19T14:35:00Z","v":3817,"vw":284.275778},{"c":284.13,"h":284.86,"l":283.92,"n":302,"o":284,"t":"2026-10-19T14:40:00Z","v":5758,"vw":284.343943},{"c":285.68,"h":286.8776,"l":284.16,"n":211,"o":284.37,"t":"2026-10-19T14:45:00Z","v":5978,"vw":285.220366},{"c":284.75,"h":285.47,"l":284.73,"n":42,"o":285.47,"t":"2026-10-19T14:50:00Z","v":641,"vw":285.163585},{"c":285.315,"h":285.9773,"l":285.25,"n":73,"o":285.54,"t":"2026-10-19T14:55:00Z","v":1388,"vw":285.543141},{"c":285.28,"h":285.66,"l":285.28,"n":86,"o":285.315,"t":"2026-10-19T15:00:00Z","v":855,"vw":285.364},{"c":285.88,"h":285.88,"l":285.77,"n":40,"o":285.77,"t":"2026-10-19T15:05:00Z","v":326,"vw":285.827619},{"c":286.68,"h":287.115,"l":285.92,"n":99,"o":285.92,"t":"2026-10-19T15:10:00Z","v":2095,"vw":286.341556},{"c":286.99,"h":287.09,"l":286.26,"n":143,"o":286.465,"t":"2026-10-19T15:15:00Z","v":4014,"vw":286.686086},{"c":287.92,"h":287.96,"l":287.36,"n":149,"o":287.6,"t":"2026-10-19T15:20:00Z","v":1859,"vw":287.646944},{"c":287.69,"h":287.79,"l":287.56,"n":76,"o":287.56,"t":"2026-10-19T15:25:00Z","v":1047,"vw":287.663691},{"c":286.83,"h":287.73,"l":286.74,"n":131,"o":287.73,"t":"2026-10-19T15:30:00Z","v":1982,"vw":287.113703},{"c":287.19,"h":287.76,"l":287.19,"n":83,"o":287.54,"t":"2026-10-19T15:35:00Z","v":1323,"vw":287.427355},{"c":287.3001,"h":287.3001,"l":287.09,"n":75,"o":287.09,"t":"2026-10-19T15:40:00Z","v":1149,"vw":287.198687},{"c":287.92,"h":287.92,"l":287.55,"n":115,"o":287.55,"t":"2026-10-19T15:45:00Z","v":3971,"vw":287.875471},{"c":287.7,"h":287.915,"l":287.28,"n":93,"o":287.915,"t":"2026-10-19T15:50:00Z","v":1385,"vw":287.512133},{"c":286.52,"h":287.35,"l":286.52,"n":132,"o":287.15,"t":"2026-10-19T15:55:00Z","v":2357,"vw":287.109562},{"c":286.3725,"h":286.5144,"l":286.065,"n":95,"o":286.5144,"t":"2026-10-19T16:00:00Z","v":1701,"vw":286.331167},{"c":285.52,"h":286.41,"l":285.52,"n":60,"o":286.39,"t":"2026-10-19T16:05:00Z","v":1067,"vw":285.995921},{"c":285.335,"h":285.595,"l":285.335,"n":33,"o":285.595,"t":"2026-10-19T16:10:00Z","v":304,"vw":285.496667},{"c":285.22,"h":285.22,"l":285.0725,"n":23,"o":285.17,"t":"2026-10-19T16:15:00Z","v":300,"vw":285.136552},{"c":284.98,"h":284.98,"l":284.87,"n":15,"o":284.87,"t":"2026-10-19T16:20:00Z","v":152,"vw":284.941667},{"c":284.97,"h":285.27,"l":284.97,"n":16,"o":285.27,"t":"2026-10-19T16:25:00Z","v":327,"vw":285.021502},{"c":284.71,"h":285.08,"l":284.66,"n":152,"o":284.88,"t":"2026-10-19T16:30:00Z","v":2014,"vw":284.823098},{"c":284.97,"h":285.07,"l":284.97,"n":33,"o":285.07,"t":"2026-10-19T16:35:00Z","v":274,"vw":284.995478},{"c":285.035,"h":285.36,"l":284.98,"n":53,"o":284.98,"t":"2026-10-19T16:40:00Z","v":454,"vw":285.076778},{"c":284.71,"h":285.37,"l":284.69,"n":98,"o":285.04,"t":"2026-10-19T16:45:00Z","v":1224,"vw":284.860082},{"c":284.06,"h":284.52,"l":284.06,"n":58,"o":284.52,"t":"2026-10-19T16:50:00Z","v":774,"vw":284.351292},{"c":283.96,"h":284.045,"l":283.78,"n":74,"o":284.045,"t":"2026-10-19T16:55:00Z","v":804,"vw":283.928333},{"c":283.0501,"h":283.455,"l":283.0501,"n":33,"o":283.455,"t":"2026-10-19T17:00:00Z","v":238,"vw":283.236261},{"c":283.4,"h":283.86,"l":283.36,"n":173,"o":283.82,"t":"2026-10-19T17:05:00Z","v":2671,"vw":283.579535},{"c":283.6,"h":283.67,"l":283.6,"n":34,"o":283.67,"t":"2026-10-19T17:10:00Z","v":423,"vw":283.639788},{"c":283.9,"h":284.27,"l":283.5101,"n":88,"o":283.89,"t":"2026-10-19T17:15:00Z","v":858,"vw":283.942399},{"c":283.795,"h":283.895,"l":283.37,"n":96,"o":283.895,"t":"2026-10-19T17:20:00Z","v":1223,"vw":283.672295},{"c":283.785,"h":283.805,"l":283.785,"n":28,"o":283.795,"t":"2026-10-19T17:25:00Z","v":944,"vw":283.795037},{"c":284.125,"h":284.37,"l":283.759,"n":120,"o":283.78,"t":"2026-10-19T17:30:00Z","v":1198,"vw":284.121724},{"c":283.69,"h":284.16,"l":283.49,"n":88,"o":284.16,"t":"2026-10-19T17:35:00Z","v":1423,"vw":283.71974},{"c":283.98,"h":283.98,"l":283.32,"n":104,"o":283.685,"t":"2026-10-19T17:40:00Z","v":1584,"vw":283.692044},{"c":282.74,"h":284.34,"l":282.74,"n":108,"o":283.86,"t":"2026-10-19T17:45:00Z","v":2158,"vw":283.459142},{"c":283.27,"h":283.27,"l":282.7,"n":34,"o":282.7,"t":"2026-10-19T17:50:00Z","v":337,"vw":282.985},{"c":282.51,"h":283.005,"l":282.51,"n":45,"o":282.9051,"t":"2026-10-19T17:55:00Z","v":845,"vw":282.934434},{"c":283.12,"h":283.12,"l":282.5,"n":163,"o":282.945,"t":"2026-10-19T18:00:00Z","v":2589,"vw":282.853936},{"c":283.51,"h":283.52,"l":282.935,"n":154,"o":282.9525,"t":"2026-10-19T18:05:00Z","v":2980,"vw":283.248986},{"c":284.1,"h":284.1,"l":283.89,"n":54,"o":283.89,"t":"2026-10-19T18:10:00Z","v":1046,"vw":284.031892},{"c":284.46,"h":284.46,"l":284.06,"n":73,"o":284.16,"t":"2026-10-19T18:15:00Z","v":871,"vw":284.204785},{"c":283.8614,"h":284.46,"l":283.8614,"n":45,"o":284.46,"t":"2026-10-19T18:20:00Z","v":443,"vw":284.229122},{"c":284.155,"h":284.46,"l":283.9,"n":64,"o":284.46,"t":"2026-10-19T18:25:00Z","v":1155,"vw":284.055178},{"c":283.65,"h":284.4,"l":283.65,"n":140,"o":284.145,"t":"2026-10-19T18:30:00Z","v":1877,"vw":283.905798},{"c":283.37,"h":283.83,"l":283.37,"n":45,"o":283.5,"t":"2026-10-19T18:35:00Z","v":830,"vw":283.542907},{"c":283.495,"h":283.495,"l":283.495,"n":14,"o":283.495,"t":"2026-10-19T18:40:00Z","v":135,"vw":283.495},{"c":283.92,"h":284.43,"l":283.78,"n":166,"o":283.78,"t":"2026-10-19T18:45:00Z","v":1869,"vw":284.036496},{"c":283.43,"h":283.92,"l":283.21,"n":198,"o":283.92,"t":"2026-10-19T18:50:00Z","v":5111,"vw":283.572006},{"c":283.365,"h":283.54,"l":283.16,"n":96,"o":283.53,"t":"2026-10-19T18:55:00Z","v":1466,"vw":283.464866},{"c":283.275,"h":283.92,"l":283.275,"n":176,"o":283.58,"t":"2026-10-19T19:00:00Z","v":2050,"vw":283.535166},{"c":283.45,"h":283.8,"l":282.67,"n":239,"o":283.11,"t":"2026-10-19T19:05:00Z","v":7531,"vw":283.192079},{"c":284.17,"h":284.45,"l":283.47,"n":247,"o":283.47,"t":"2026-10-19T19:10:00Z","v":4145,"vw":284.19513},{"c":284.02,"h":284.02,"l":283.47,"n":45,"o":283.47,"t":"2026-10-19T19:15:00Z","v":882,"vw":283.696909},{"c":285.01,"h":285.1,"l":284.02,"n":183,"o":284.02,"t":"2026-10-19T19:20:00Z","v":2177,"vw":284.441322},{"c":285.15,"h":285.18,"l":284.7,"n":71,"o":285.18,"t":"2026-10-19T19:25:00Z","v":1144,"vw":285.049025},{"c":285.465,"h":285.735,"l":285.17,"n":230,"o":285.56,"t":"2026-10-19T19:30:00Z","v":3989,"vw":285.372303},{"c":286.66,"h":286.98,"l":285.61,"n":255,"o":285.76,"t":"2026-10-19T19:35:00Z","v":2937,"vw":286.431013},{"c":286.44,"h":287.02,"l":286.4,"n":313,"o":286.9,"t":"2026-10-19T19:40:00Z","v":5868,"vw":286.751864},{"c":286.06,"h":286.64,"l":286.06,"n":227,"o":286.64,"t":"2026-10-19T19:45:00Z","v":2336,"vw":286.201054},{"c":285.09,"h":285.95,"l":284.92,"n":361,"o":285.95,"t":"2026-10-19T19:50:00Z","v":6207,"vw":285.184365},{"c":285.01,"h":285.24,"l":284.11,"n":1179,"o":284.99,"t":"2026-10-19T19:55:00Z","v":23863,"vw":284.943296},{"c":284.94,"h":299.25,"l":284.94,"n":52,"o":285.15,"t":"2026-10-19T20:00:00Z","v":36119,"vw":284.982272},{"c":284.31,"h":284.31,"l":284.31,"n":1,"o":284.31,"t":"2026-10-19T20:05:00Z","v":100,"vw":284.31},{"c":275.035,"h":280.78,"l":274.56,"n":252,"o":280.75,"t":"2026-10-20T13:30:00Z","v":15433,"vw":279.092889},{"c":275.535,"h":275.92,"l":273.19,"n":117,"o":274.36,"t":"2026-10-20T13:35:00Z","v":1897,"vw":274.816071},{"c":273.66,"h":275.06,"l":272.38,"n":134,"o":275.06,"t":"2026-10-20T13:40:00Z","v":1340,"vw":274.103952},{"c":273.36,"h":273.665,"l":272.88,"n":120,"o":272.955,"t":"2026-10-20T13:45:00Z","v":1616,"vw":273.241486},{"c":276.25,"h":276.25,"l":273.27,"n":70,"o":273.27,"t":"2026-10-20T13:50:00Z","v":1048,"vw":274.310826},{"c":276.885,"h":277.19,"l":275.865,"n":79,"o":275.865,"t":"2026-10-20T13:55:00Z","v":1709,"vw":276.782435},{"c":276.43,"h":278.24,"l":276.43,"n":200,"o":277.82,"t":"2026-10-20T14:00:00Z","v":3232,"vw":277.566354},{"c":277.6375,"h":278.37,"l":277.15,"n":97,"o":277.15,"t":"2026-10-20T14:05:00Z","v":1256,"vw":277.816916},{"c":276.945,"h":277.365,"l":276.34,"n":46,"o":276.34,"t":"2026-10-20T14:10:00Z","v":861,"vw":276.907984},{"c":280,"h":280,"l":277.58,"n":183,"o":277.97,"t":"2026-10-20T14:15:00Z","v":4303,"vw":278.766106},{"c":282.2975,"h":282.2975,"l":279.32,"n":128,"o":279.43,"t":"2026-10-20T14:20:00Z","v":6747,"vw":280.546796},{"c":285.3,"h":285.97,"l":282.585,"n":106,"o":282.585,"t":"2026-10-20T14:25:00Z","v":2681,"vw":284.768943},{"c":283.08,"h":285.465,"l":283.08,"n":191,"o":285.415,"t":"2026-10-20T14:30:00Z","v":6488,"vw":284.384131},{"c":283.18,"h":283.74,"l":283.18,"n":84,"o":283.69,"t":"2026-10-20T14:35:00Z","v":1259,"vw":283.558763},{"c":284.345,"h":284.65,"l":283.6925,"n":163,"o":283.93,"t":"2026-10-20T14:40:00Z","v":1563,"vw":284.065418},{"c":283.49,"h":285.7499,"l":283.32,"n":211,"o":284.67,"t":"2026-10-20T14:45:00Z","v":1878,"vw":284.641987},{"c":284.195,"h":284.75,"l":284.19,"n":43,"o":284.19,"t":"2026-10-20T14:50:00Z","v":543,"vw":284.270759},{"c":282.05,"h":284.7,"l":282.05,"n":90,"o":283.8775,"t":"2026-10-20T14:55:00Z","v":2114,"vw":283.724808},{"c":283.475,"h":283.475,"l":281.87,"n":156,"o":282.14,"t":"2026-10-20T15:00:00Z","v":4071,"vw":282.718017},{"c":280.77,"h":282.47,"l":280.65,"n":189,"o":282.47,"t":"2026-10-20T15:05:00Z","v":2804,"vw":281.443807},{"c":277.89,"h":280.63,"l":276.28,"n":86,"o":280.42,"t":"2026-10-20T15:10:00Z","v":1985,"vw":278.771323},{"c":280.555,"h":280.565,"l":279.06,"n":110,"o":279.06,"t":"2026-10-20T15:15:00Z","v":1568,"vw":279.66244},{"c":280.0775,"h":280.45,"l":279.66,"n":37,"o":279.66,"t":"2026-10-20T15:20:00Z","v":1025,"vw":280.018444},{"c":281.26,"h":281.26,"l":280.81,"n":94,"o":280.81,"t":"2026-10-20T15:25:00Z","v":1416,"vw":281.133421},{"c":281.1,"h":281.54,"l":280.67,"n":41,"o":281.105,"t":"2026-10-20T15:30:00Z","v":567,"vw":281.084359},{"c":280.34,"h":281.095,"l":280.34,"n":49,"o":280.39,"t":"2026-10-20T15:35:00Z","v":826,"vw":280.726208},{"c":280.85,"h":281.45,"l":280.545,"n":97,"o":280.545,"t":"2026-10-20T15:40:00Z","v":2041,"vw":280.937525},{"c":278.85,"h":280.36,"l":278.85,"n":112,"o":280.3575,"t":"2026-10-20T15:45:00Z","v":5768,"vw":279.975213},{"c":280.2,"h":280.2,"l":279.39,"n":104,"o":279.39,"t":"2026-10-20T15:50:00Z","v":2181,"vw":279.622974},{"c":280.075,"h":280.595,"l":279.62,"n":49,"o":280.075,"t":"2026-10-20T15:55:00Z","v":1034,"vw":280.153385},{"c":280.17,"h":280.17,"l":279.54,"n":67,"o":280.03,"t":"2026-10-20T16:00:00Z","v":1131,"vw":280.031697},{"c":280.13,"h":280.62,"l":280.13,"n":288,"o":280.18,"t":"2026-10-20T16:05:00Z","v":6155,"vw":280.327586},{"c":279.455,"h":280.125,"l":279.455,"n":30,"o":280.125,"t":"2026-10-20T16:10:00Z","v":450,"vw":279.733824},{"c":279.435,"h":280.015,"l":279.22,"n":189,"o":280.01,"t":"2026-10-20T16:15:00Z","v":4167,"vw":279.65576},{"c":280.01,"h":280.01,"l":279.24,"n":140,"o":279.24,"t":"2026-10-20T16:20:00Z","v":3505,"vw":279.833021},{"c":280.13,"h":280.3,"l":279.79,"n":144,"o":280.25,"t":"2026-10-20T16:25:00Z","v":3364,"vw":280.142038},{"c":280.085,"h":280.285,"l":279.555,"n":100,"o":279.81,"t":"2026-10-20T16:30:00Z","v":1491,"vw":279.812291},{"c":278.85,"h":279.87,"l":278.845,"n":296,"o":279.87,"t":"2026-10-20T16:35:00Z","v":6810,"vw":279.467001},{"c":277.975,"h":278.83,"l":277.61,"n":150,"o":278.82,"t":"2026-10-20T16:40:00Z","v":3609,"vw":278.367596},{"c":278.97,"h":278.97,"l":277.975,"n":172,"o":277.975,"t":"2026-10-20T16:45:00Z","v":2723,"vw":278.349289},{"c":277.27,"h":278.58,"l":277.27,"n":93,"o":278.58,"t":"2026-10-20T16:50:00Z","v":1727,"vw":277.955952},{"c":276.07,"h":276.53,"l":276.07,"n":17,"o":276.53,"t":"2026-10-20T16:55:00Z","v":164,"vw":276.3},{"c":276.7825,"h":277.2,"l":276.765,"n":46,"o":277.11,"t":"2026-10-20T17:00:00Z","v":561,"vw":276.901945},{"c":276.25,"h":276.765,"l":276.25,"n":50,"o":276.765,"t":"2026-10-20T17:05:00Z","v":954,"vw":276.606872},{"c":275.78,"h":276.1,"l":275.57,"n":54,"o":275.68,"t":"2026-10-20T17:10:00Z","v":781,"vw":275.802273},{"c":275.7,"h":276.085,"l":275.56,"n":118,"o":275.69,"t":"2026-10-20T17:15:00Z","v":1517,"vw":275.798784},{"c":275.58,"h":276.43,"l":275.3,"n":246,"o":275.3,"t":"2026-10-20T17:20:00Z","v":6460,"vw":275.998268},{"c":276.015,"h":276.17,"l":275.805,"n":56,"o":275.82,"t":"2026-10-20T17:25:00Z","v":1762,"vw":276.04272},{"c":276.2,"h":276.74,"l":276.18,"n":258,"o":276.25,"t":"2026-10-20T17:30:00Z","v":2891,"vw":276.361164},{"c":275.78,"h":276.29,"l":275.78,"n":54,"o":276.2,"t":"2026-10-20T17:35:00Z","v":709,"vw":276.059},{"c":276.4025,"h":276.67,"l":275.98,"n":70,"o":275.98,"t":"2026-10-20T17:40:00Z","v":1001,"vw":276.278334},{"c":276.425,"h":276.67,"l":276.2275,"n":88,"o":276.485,"t":"2026-10-20T17:45:00Z","v":1873,"vw":276.40456},{"c":276.94,"h":277.03,"l":276.67,"n":75,"o":276.67,"t":"2026-10-20T17:50:00Z","v":1058,"vw":276.82},{"c":277.12,"h":277.42,"l":277.03,"n":27,"o":277.42,"t":"2026-10-20T17:55:00Z","v":499,"vw":277.137378},{"c":277.13,"h":277.24,"l":276.86,"n":80,"o":277.24,"t":"2026-10-20T18:00:00Z","v":1171,"vw":277.059984},{"c":277.825,"h":278.21,"l":277.235,"n":130,"o":277.235,"t":"2026-10-20T18:05:00Z","v":2199,"vw":277.63061},{"c":277.535,"h":277.58,"l":277.535,"n":16,"o":277.58,"t":"2026-10-20T18:10:00Z","v":192,"vw":277.567143},{"c":277.53,"h":277.53,"l":277.25,"n":23,"o":277.515,"t":"2026-10-20T18:15:00Z","v":404,"vw":277.487241},{"c":276.56,"h":277.14,"l":276.42,"n":82,"o":277.11,"t":"2026-10-20T18:20:00Z","v":1051,"vw":276.909452},{"c":276.47,"h":277.405,"l":276.42,"n":141,"o":277.3,"t":"2026-10-20T18:25:00Z","v":3723,"vw":276.637737},{"c":276.38,"h":276.815,"l":276.38,"n":110,"o":276.47,"t":"2026-10-20T18:30:00Z","v":1599,"vw":276.604196},{"c":276.57,"h":276.95,"l":276.17,"n":122,"o":276.41,"t":"2026-10-20T18:35:00Z","v":1717,"vw":276.520267},{"c":275.81,"h":276.215,"l":275.7,"n":278,"o":276.085,"t":"2026-10-20T18:40:00Z","v":3657,"vw":275.834554},{"c":277.025,"h":277.585,"l":276.105,"n":130,"o":276.105,"t":"2026-10-20T18:45:00Z","v":1869,"vw":276.957908},{"c":275.695,"h":276.845,"l":275.695,"n":284,"o":276.82,"t":"2026-10-20T18:50:00Z","v":10952,"vw":276.370483},{"c":275.535,"h":276.13,"l":275.215,"n":257,"o":275.71,"t":"2026-10-20T18:55:00Z","v":9355,"vw":275.640532},{"c":277.01,"h":277.115,"l":275.44,"n":472,"o":275.5425,"t":"2026-10-20T19:00:00Z","v":32089,"vw":275.827296},{"c":277.015,"h":278.44,"l":276.52,"n":275,"o":276.9551,"t":"2026-10-20T19:05:00Z","v":7948,"vw":277.083175},{"c":277.1,"h":277.46,"l":276.9,"n":128,"o":276.91,"t":"2026-10-20T19:10:00Z","v":2502,"vw":277.106821},{"c":276.81,"h":277.47,"l":276.8,"n":190,"o":277.105,"t":"2026-10-20T19:15:00Z","v":3588,"vw":277.201974},{"c":276.17,"h":276.89,"l":276.12,"n":305,"o":276.89,"t":"2026-10-20T19:20:00Z","v":6287,"vw":276.330513},{"c":275.71,"h":276.5,"l":275.71,"n":156,"o":276.32,"t":"2026-10-20T19:25:00Z","v":3532,"vw":276.334557},{"c":274.88,"h":276.045,"l":274.42,"n":303,"o":275.88,"t":"2026-10-20T19:30:00Z","v":7030,"vw":275.221873},{"c":274.61,"h":275,"l":274.61,"n":157,"o":275,"t":"2026-10-20T19:35:00Z","v":2040,"vw":274.893951},{"c":275,"h":275.2,"l":274.63,"n":298,"o":275.06,"t":"2026-10-20T19:40:00Z","v":9293,"vw":275.041985},{"c":275.03,"h":275.545,"l":274.77,"n":276,"o":275.15,"t":"2026-10-20T19:45:00Z","v":6155,"vw":275.164181},{"c":274.04,"h":275.48,"l":273.66,"n":333,"o":275.48,"t":"2026-10-20T19:50:00Z","v":5787,"vw":274.892765},{"c":274.8,"h":274.91,"l":273.58,"n":974,"o":273.89,"t":"2026-10-20T19:55:00Z","v":19007,"vw":274.438131},{"c":274.8,"h":274.8,"l":274.8,"n":51,"o":274.8,"t":"2026-10-20T20:00:00Z","v":29652,"vw":274.8},{"c":277.8125,"h":281.9,"l":277.475,"n":92,"o":279.68,"t":"2026-10-21T13:30:00Z","v":3533,"vw":279.485029},{"c":277.1,"h":279.45,"l":277.1,"n":96,"o":278.43,"t":"2026-10-21T13:35:00Z","v":1948,"vw":278.189929},{"c":275.3,"h":277.4,"l":274.83,"n":196,"o":277.4,"t":"2026-10-21T13:40:00Z","v":2463,"vw":276.021995},{"c":275.27,"h":277.6382,"l":274.52,"n":228,"o":277.6382,"t":"2026-10-21T13:45:00Z","v":5239,"vw":275.594985},{"c":275.66,"h":276.525,"l":275.04,"n":200,"o":275.2,"t":"2026-10-21T13:50:00Z","v":3482,"vw":276.249905},{"c":278.0161,"h":278.0161,"l":275.05,"n":195,"o":275.06,"t":"2026-10-21T13:55:00Z","v":2629,"vw":276.154667},{"c":276.58,"h":276.78,"l":275.76,"n":235,"o":276.07,"t":"2026-10-21T14:00:00Z","v":4100,"vw":276.260466},{"c":275.915,"h":276.87,"l":275.12,"n":319,"o":276.31,"t":"2026-10-21T14:05:00Z","v":7436,"vw":275.90746},{"c":275.75,"h":276.69,"l":275.35,"n":167,"o":275.91,"t":"2026-10-21T14:10:00Z","v":2556,"vw":276.118128},{"c":274.4901,"h":275.9899,"l":274.49,"n":76,"o":275.34,"t":"2026-10-21T14:15:00Z","v":1132,"vw":275.072951},{"c":275.46,"h":275.94,"l":274.52,"n":125,"o":274.66,"t":"2026-10-21T14:20:00Z","v":1572,"vw":275.23665},{"c":275.66,"h":276.74,"l":275.46,"n":100,"o":275.67,"t":"2026-10-21T14:25:00Z","v":1249,"vw":276.075381},{"c":278.05,"h":278.05,"l":275.56,"n":74,"o":275.56,"t":"2026-10-21T14:30:00Z","v":1021,"vw":276.844403},{"c":276.65,"h":277.77,"l":275.96,"n":296,"o":277.66,"t":"2026-10-21T14:35:00Z","v":2728,"vw":276.581132},{"c":276.7,"h":277.05,"l":276.23,"n":533,"o":276.47,"t":"2026-10-21T14:40:00Z","v":8924,"vw":276.76634},{"c":277.32,"h":277.55,"l":276.17,"n":1281,"o":276.5,"t":"2026-10-21T14:45:00Z","v":14146,"vw":276.79603},{"c":277.34,"h":277.87,"l":276.69,"n":268,"o":277.295,"t":"2026-10-21T14:50:00Z","v":9246,"vw":277.301855},{"c":276.5,"h":277.13,"l":276.165,"n":108,"o":277.13,"t":"2026-10-21T14:55:00Z","v":1707,"vw":276.629286},{"c":274.74,"h":276.15,"l":274.73,"n":143,"o":276.15,"t":"2026-10-21T15:00:00Z","v":2254,"vw":275.384357},{"c":274.82,"h":275.425,"l":274.82,"n":93,"o":275.4,"t":"2026-10-21T15:05:00Z","v":980,"vw":275.35},{"c":274.445,"h":275.24,"l":274.445,"n":130,"o":275.24,"t":"2026-10-21T15:10:00Z","v":1325,"vw":274.667459},{"c":273.93,"h":274.45,"l":273.93,"n":228,"o":274.4475,"t":"2026-10-21T15:15:00Z","v":2085,"vw":274.207058},{"c":273.54,"h":273.815,"l":273.52,"n":79,"o":273.55,"t":"2026-10-21T15:20:00Z","v":533,"vw":273.635567},{"c":273.3725,"h":274.12,"l":272.86,"n":161,"o":273.785,"t":"2026-10-21T15:25:00Z","v":3074,"vw":273.590958},{"c":273.25,"h":273.37,"l":273.25,"n":60,"o":273.36,"t":"2026-10-21T15:30:00Z","v":856,"vw":273.2925},{"c":274.32,"h":274.4225,"l":273.25,"n":134,"o":273.25,"t":"2026-10-21T15:35:00Z","v":1655,"vw":273.913442},{"c":273.81,"h":274.58,"l":273.81,"n":135,"o":274.27,"t":"2026-10-21T15:40:00Z","v":1353,"vw":274.173414},{"c":274.055,"h":274.76,"l":273.76,"n":193,"o":273.975,"t":"2026-10-21T15:45:00Z","v":2787,"vw":274.215286},{"c":274.405,"h":274.53,"l":274.1,"n":14,"o":274.1,"t":"2026-10-21T15:50:00Z","v":366,"vw":274.409661},{"c":274.63,"h":274.86,"l":273.89,"n":120,"o":274.05,"t":"2026-10-21T15:55:00Z","v":1412,"vw":274.491406},{"c":274.43,"h":274.58,"l":274.395,"n":62,"o":274.395,"t":"2026-10-21T16:00:00Z","v":1122,"vw":274.425903},{"c":273.89,"h":274.43,"l":273.89,"n":69,"o":274.43,"t":"2026-10-21T16:05:00Z","v":773,"vw":274.225876},{"c":273.65,"h":273.965,"l":273.65,"n":45,"o":273.965,"t":"2026-10-21T16:10:00Z","v":535,"vw":273.82614},{"c":274.43,"h":274.43,"l":273.88,"n":92,"o":273.895,"t":"2026-10-21T16:15:00Z","v":1447,"vw":274.023487},{"c":274,"h":274.325,"l":273.89,"n":111,"o":274.13,"t":"2026-10-21T16:20:00Z","v":1096,"vw":274.128057},{"c":273.11,"h":273.81,"l":273.03,"n":130,"o":273.81,"t":"2026-10-21T16:25:00Z","v":1414,"vw":273.165827},{"c":271.56,"h":273.38,"l":271.56,"n":215,"o":273.38,"t":"2026-10-21T16:30:00Z","v":3965,"vw":272.558128},{"c":274.1,"h":274.1,"l":271.29,"n":268,"o":271.75,"t":"2026-10-21T16:35:00Z","v":5047,"vw":272.2228},{"c":272.73,"h":273.335,"l":272.72,"n":84,"o":273.335,"t":"2026-10-21T16:40:00Z","v":1349,"vw":272.903142},{"c":272.685,"h":272.71,"l":271.96,"n":52,"o":272.65,"t":"2026-10-21T16:45:00Z","v":844,"vw":272.620062},{"c":272.33,"h":272.83,"l":272.02,"n":85,"o":272.175,"t":"2026-10-21T16:50:00Z","v":1457,"vw":272.213045},{"c":272.49,"h":272.66,"l":272.32,"n":125,"o":272.66,"t":"2026-10-21T16:55:00Z","v":1450,"vw":272.464574},{"c":272.47,"h":272.47,"l":272.06,"n":40,"o":272.47,"t":"2026-10-21T17:00:00Z","v":521,"vw":272.384286},{"c":273.45,"h":273.45,"l":272.54,"n":219,"o":272.71,"t":"2026-10-21T17:05:00Z","v":1708,"vw":272.917444},{"c":273.79,"h":273.82,"l":273.18,"n":174,"o":273.77,"t":"2026-10-21T17:10:00Z","v":4931,"vw":273.614428},{"c":274.075,"h":274.17,"l":273.71,"n":77,"o":273.755,"t":"2026-10-21T17:15:00Z","v":1234,"vw":274.001218},{"c":273.99,"h":274.1125,"l":273.74,"n":123,"o":274.08,"t":"2026-10-21T17:20:00Z","v":1370,"vw":274.05381},{"c":273.54,"h":274.08,"l":273.54,"n":72,"o":274.08,"t":"2026-10-21T17:25:00Z","v":746,"vw":273.762857},{"c":273.87,"h":273.948,"l":273.62,"n":125,"o":273.63,"t":"2026-10-21T17:30:00Z","v":1383,"vw":273.862281},{"c":274.08,"h":274.08,"l":273.59,"n":91,"o":273.865,"t":"2026-10-21T17:35:00Z","v":793,"vw":273.885082},{"c":273.975,"h":274.15,"l":273.87,"n":109,"o":273.87,"t":"2026-10-21T17:40:00Z","v":1449,"vw":273.962944},{"c":274.005,"h":274.19,"l":273.97,"n":105,"o":273.975,"t":"2026-10-21T17:45:00Z","v":1861,"vw":274.001368},{"c":274.1425,"h":274.1425,"l":274.01,"n":113,"o":274.01,"t":"2026-10-21T17:50:00Z","v":1024,"vw":274.033044},{"c":274.165,"h":274.455,"l":274.05,"n":70,"o":274.05,"t":"2026-10-21T17:55:00Z","v":905,"vw":274.198261},{"c":274.62,"h":274.62,"l":274.2,"n":152,"o":274.22,"t":"2026-10-21T18:00:00Z","v":1892,"vw":274.541442},{"c":275.33,"h":275.33,"l":274.66,"n":154,"o":274.94,"t":"2026-10-21T18:05:00Z","v":2331,"vw":275.203519},{"c":276.26,"h":276.51,"l":275.22,"n":170,"o":275.285,"t":"2026-10-21T18:10:00Z","v":2565,"vw":275.801309},{"c":276.57,"h":277.38,"l":276.21,"n":240,"o":276.26,"t":"2026-10-21T18:15:00Z","v":3515,"vw":276.703634},{"c":276.77,"h":276.93,"l":276.43,"n":153,"o":276.905,"t":"2026-10-21T18:20:00Z","v":1621,"vw":276.724315},{"c":276.89,"h":276.89,"l":276.42,"n":117,"o":276.43,"t":"2026-10-21T18:25:00Z","v":1300,"vw":276.646733},{"c":277.305,"h":277.45,"l":276.72,"n":150,"o":277.05,"t":"2026-10-21T18:30:00Z","v":1884,"vw":277.035547},{"c":277.36,"h":277.57,"l":276.93,"n":151,"o":277.34,"t":"2026-10-21T18:35:00Z","v":1968,"vw":277.232537},{"c":275.44,"h":277.54,"l":275.44,"n":223,"o":277.2225,"t":"2026-10-21T18:40:00Z","v":4424,"vw":276.556379},{"c":275.045,"h":276.2,"l":274.96,"n":323,"o":275.79,"t":"2026-10-21T18:45:00Z","v":11300,"vw":275.761704},{"c":274.44,"h":275.02,"l":274.33,"n":202,"o":275.02,"t":"2026-10-21T18:50:00Z","v":2199,"vw":274.514213},{"c":274.22,"h":274.445,"l":273.85,"n":218,"o":274.445,"t":"2026-10-21T18:55:00Z","v":2760,"vw":274.127502},{"c":274.13,"h":274.215,"l":273.24,"n":215,"o":274.215,"t":"2026-10-21T19:00:00Z","v":3129,"vw":273.637122},{"c":273.475,"h":274.44,"l":273.1,"n":181,"o":274.24,"t":"2026-10-21T19:05:00Z","v":2588,"vw":273.836826},{"c":274.22,"h":274.3,"l":273.41,"n":116,"o":273.45,"t":"2026-10-21T19:10:00Z","v":2413,"vw":273.886469},{"c":274.1,"h":274.69,"l":274.1,"n":257,"o":274.355,"t":"2026-10-21T19:15:00Z","v":3405,"vw":274.342423},{"c":274.53,"h":274.53,"l":273.93,"n":147,"o":273.93,"t":"2026-10-21T19:20:00Z","v":2544,"vw":274.169932},{"c":275.72,"h":275.76,"l":274.37,"n":224,"o":274.37,"t":"2026-10-21T19:25:00Z","v":4553,"vw":275.001831},{"c":276.16,"h":276.16,"l":275.29,"n":201,"o":275.625,"t":"2026-10-21T19:30:00Z","v":4063,"vw":275.603495},{"c":276,"h":276.815,"l":276,"n":272,"o":276.2301,"t":"2026-10-21T19:35:00Z","v":3695,"vw":276.383338},{"c":275.745,"h":276.22,"l":275.74,"n":201,"o":276.02,"t":"2026-10-21T19:40:00Z","v":4877,"vw":275.90997},{"c":275.33,"h":276.18,"l":275.31,"n":411,"o":275.745,"t":"2026-10-21T19:45:00Z","v":7306,"vw":275.843141},{"c":273.965,"h":275.45,"l":273.965,"n":588,"o":274.9,"t":"2026-10-21T19:50:00Z","v":11034,"vw":274.578392},{"c":275.25,"h":275.63,"l":274.465,"n":961,"o":274.5,"t":"2026-10-21T19:55:00Z","v":18305,"vw":275.130568},{"c":275.21,"h":275.21,"l":275.21,"n":61,"o":275.21,"t":"2026-10-21T20:00:00Z","v":35206,"vw":275.21},{"c":269,"h":269,"l":269,"n":20,"o":269,"t":"2026-10-22T11:00:00Z","v":164,"vw":269},{"c":265.22,"h":265.22,"l":265.22,"n":15,"o":265.22,"t":"2026-10-22T13:25:00Z","v":163,"vw":265.22},{"c":263.142,"h":267.77,"l":260,"n":130,"o":265.84,"t":"2026-10-22T13:30:00Z","v":4857,"vw":265.18483},{"c":263.129,"h":264.57,"l":261.95,"n":89,"o":263.142,"t":"2026-10-22T13:35:00Z","v":1972,"vw":262.938661},{"c":260.01,"h":263.1095,"l":260.01,"n":148,"o":263.1095,"t":"2026-10-22T13:40:00Z","v":2615,"vw":260.45757},{"c":259.54,"h":259.54,"l":259.54,"n":21,"o":259.54,"t":"2026-10-22T13:45:00Z","v":190,"vw":259.54},{"c":260.36,"h":260.36,"l":260.36,"n":13,"o":260.36,"t":"2026-10-22T13:50:00Z","v":114,"vw":260.36},{"c":260.84,"h":262.41,"l":260.84,"n":75,"o":261.3725,"t":"2026-10-22T13:55:00Z","v":2706,"vw":261.377712},{"c":260.78,"h":262.11,"l":260.5,"n":76,"o":260.5,"t":"2026-10-22T14:00:00Z","v":1134,"vw":260.996295},{"c":258.01,"h":260.61,"l":258.01,"n":192,"o":260.61,"t":"2026-10-22T14:05:00Z","v":1784,"vw":258.647965},{"c":257.0675,"h":258.1699,"l":256.9,"n":191,"o":258,"t":"2026-10-22T14:10:00Z","v":2839,"vw":257.49349},{"c":257.66,"h":257.6725,"l":256.89,"n":101,"o":256.94,"t":"2026-10-22T14:15:00Z","v":1314,"vw":257.277256},{"c":255.36,"h":257.71,"l":255.15,"n":182,"o":257.71,"t":"2026-10-22T14:20:00Z","v":1500,"vw":256.402994},{"c":254.265,"h":255.06,"l":253.28,"n":233,"o":255.06,"t":"2026-10-22T14:25:00Z","v":5476,"vw":254.210779},{"c":255.83,"h":255.83,"l":254.16,"n":168,"o":254.16,"t":"2026-10-22T14:30:00Z","v":2115,"vw":254.828971},{"c":254.63,"h":255.39,"l":254.63,"n":121,"o":255.38,"t":"2026-10-22T14:35:00Z","v":915,"vw":255.154471},{"c":255.3,"h":255.465,"l":255.3,"n":71,"o":255.465,"t":"2026-10-22T14:40:00Z","v":550,"vw":255.3975},{"c":253.29,"h":255.51,"l":253.01,"n":154,"o":254.99,"t":"2026-10-22T14:45:00Z","v":1541,"vw":253.760473},{"c":253.23,"h":254.805,"l":253.23,"n":158,"o":253.28,"t":"2026-10-22T14:50:00Z","v":1642,"vw":254.071775},{"c":254.29,"h":254.29,"l":253.14,"n":126,"o":253.14,"t":"2026-10-22T14:55:00Z","v":1073,"vw":253.680578},{"c":253.13,"h":254.19,"l":252.85,"n":125,"o":254.19,"t":"2026-10-22T15:00:00Z","v":1161,"vw":253.315472},{"c":252.97,"h":253.5,"l":252.97,"n":157,"o":252.98,"t":"2026-10-22T15:05:00Z","v":1356,"vw":253.235114},{"c":252.52,"h":253.195,"l":252.03,"n":129,"o":252.94,"t":"2026-10-22T15:10:00Z","v":1586,"vw":252.663657},{"c":253.79,"h":253.94,"l":252.855,"n":225,"o":252.855,"t":"2026-10-22T15:15:00Z","v":2379,"vw":253.56988},{"c":254.28,"h":254.28,"l":253.79,"n":176,"o":253.94,"t":"2026-10-22T15:20:00Z","v":2021,"vw":254.006901},{"c":253.77,"h":254.575,"l":253.77,"n":79,"o":254.32,"t":"2026-10-22T15:25:00Z","v":868,"vw":254.124149},{"c":253.54,"h":254.025,"l":253.54,"n":55,"o":253.8,"t":"2026-10-22T15:30:00Z","v":385,"vw":253.782276},{"c":253.5,"h":254.2,"l":253.5,"n":68,"o":254.2,"t":"2026-10-22T15:35:00Z","v":992,"vw":253.917996},{"c":254.15,"h":254.395,"l":252.8801,"n":206,"o":253.47,"t":"2026-10-22T15:40:00Z","v":3367,"vw":253.642922},{"c":254.595,"h":254.62,"l":254.2801,"n":80,"o":254.2801,"t":"2026-10-22T15:45:00Z","v":1033,"vw":254.475942},{"c":255.09,"h":255.42,"l":254.82,"n":121,"o":254.82,"t":"2026-10-22T15:50:00Z","v":1458,"vw":255.120714},{"c":256.25,"h":256.855,"l":255.34,"n":160,"o":255.34,"t":"2026-10-22T15:55:00Z","v":4961,"vw":256.510133},{"c":256.395,"h":257.05,"l":256.395,"n":127,"o":256.88,"t":"2026-10-22T16:00:00Z","v":1490,"vw":256.814749},{"c":256.48,"h":256.705,"l":256.06,"n":112,"o":256.14,"t":"2026-10-22T16:05:00Z","v":1132,"vw":256.394991},{"c":256.97,"h":257.12,"l":256.495,"n":92,"o":256.495,"t":"2026-10-22T16:10:00Z","v":949,"vw":256.949285},{"c":258.16,"h":258.16,"l":257.1022,"n":78,"o":257.1022,"t":"2026-10-22T16:15:00Z","v":905,"vw":257.446569},{"c":257.5256,"h":258.21,"l":257.27,"n":122,"o":257.625,"t":"2026-10-22T16:20:00Z","v":1219,"vw":257.497045},{"c":257.9832,"h":257.9832,"l":257.54,"n":61,"o":257.54,"t":"2026-10-22T16:25:00Z","v":895,"vw":257.650068},{"c":256.85,"h":257.2346,"l":256.65,"n":161,"o":257.09,"t":"2026-10-22T16:30:00Z","v":1355,"vw":256.901293},{"c":257.29,"h":257.68,"l":256.87,"n":138,"o":256.87,"t":"2026-10-22T16:35:00Z","v":1833,"vw":257.193174},{"c":257.8,"h":257.8,"l":257.415,"n":78,"o":257.415,"t":"2026-10-22T16:40:00Z","v":1100,"vw":257.584966},{"c":257.34,"h":257.51,"l":257.33,"n":76,"o":257.51,"t":"2026-10-22T16:45:00Z","v":906,"vw":257.422118},{"c":257.21,"h":257.67,"l":257.21,"n":63,"o":257.67,"t":"2026-10-22T16:50:00Z","v":639,"vw":257.562216},{"c":257.36,"h":257.8,"l":257.23,"n":110,"o":257.24,"t":"2026-10-22T16:55:00Z","v":1035,"vw":257.516267},{"c":256.82,"h":258,"l":256.82,"n":113,"o":258,"t":"2026-10-22T17:00:00Z","v":1387,"vw":257.284958},{"c":256.915,"h":256.915,"l":256.865,"n":82,"o":256.865,"t":"2026-10-22T17:10:00Z","v":590,"vw":256.896528},{"c":257.7699,"h":257.7699,"l":256.54,"n":230,"o":257.24,"t":"2026-10-22T17:15:00Z","v":4305,"vw":257.003666},{"c":256.94,"h":257.77,"l":256.91,"n":116,"o":257.385,"t":"2026-10-22T17:20:00Z","v":1813,"vw":257.262075},{"c":256.38,"h":257,"l":255.5,"n":193,"o":256.37,"t":"2026-10-22T17:25:00Z","v":1934,"vw":256.131692},{"c":256.425,"h":256.78,"l":256.04,"n":108,"o":256.04,"t":"2026-10-22T17:30:00Z","v":1236,"vw":256.258486},{"c":255.94,"h":256.78,"l":255.85,"n":134,"o":256.78,"t":"2026-10-22T17:35:00Z","v":1605,"vw":256.165823},{"c":256.23,"h":256.23,"l":254.88,"n":305,"o":255.37,"t":"2026-10-22T17:40:00Z","v":6578,"vw":255.371686},{"c":256.72,"h":256.86,"l":256.35,"n":61,"o":256.35,"t":"2026-10-22T17:45:00Z","v":649,"vw":256.613293},{"c":256.64,"h":256.64,"l":256.05,"n":93,"o":256.23,"t":"2026-10-22T17:50:00Z","v":1189,"vw":256.477862},{"c":257.35,"h":257.73,"l":257.04,"n":87,"o":257.04,"t":"2026-10-22T17:55:00Z","v":950,"vw":257.278317},{"c":256.345,"h":257.09,"l":256.09,"n":191,"o":257.07,"t":"2026-10-22T18:00:00Z","v":1840,"vw":256.757992},{"c":256.86,"h":256.86,"l":256.45,"n":105,"o":256.485,"t":"2026-10-22T18:05:00Z","v":1072,"vw":256.638179},{"c":256.57,"h":257.14,"l":256.55,"n":115,"o":256.745,"t":"2026-10-22T18:10:00Z","v":1878,"vw":256.835841},{"c":255.945,"h":256.29,"l":255.61,"n":73,"o":256.29,"t":"2026-10-22T18:15:00Z","v":1318,"vw":255.883708},{"c":256.17,"h":256.17,"l":255.84,"n":75,"o":256.16,"t":"2026-10-22T18:20:00Z","v":911,"vw":256.102051},{"c":255.32,"h":256.6,"l":255.19,"n":310,"o":256.6,"t":"2026-10-22T18:25:00Z","v":8177,"vw":255.556054},{"c":255.48,"h":255.48,"l":254.79,"n":247,"o":254.99,"t":"2026-10-22T18:30:00Z","v":3644,"vw":255.064145},{"c":254.77,"h":255.75,"l":254.77,"n":179,"o":255.475,"t":"2026-10-22T18:35:00Z","v":1830,"vw":255.116448},{"c":254.4001,"h":254.785,"l":254.4001,"n":72,"o":254.75,"t":"2026-10-22T18:40:00Z","v":1080,"vw":254.703956},{"c":255.335,"h":255.75,"l":254.885,"n":200,"o":254.885,"t":"2026-10-22T18:45:00Z","v":3448,"vw":255.199964},{"c":254.975,"h":255.12,"l":254.86,"n":186,"o":255.12,"t":"2026-10-22T18:50:00Z","v":3134,"vw":254.969602},{"c":254.54,"h":255.28,"l":254.37,"n":156,"o":254.98,"t":"2026-10-22T18:55:00Z","v":3640,"vw":254.902205},{"c":253.89,"h":254.55,"l":252.7875,"n":311,"o":254.55,"t":"2026-10-22T19:00:00Z","v":7794,"vw":253.730174},{"c":253.28,"h":253.735,"l":253.28,"n":200,"o":253.735,"t":"2026-10-22T19:05:00Z","v":1884,"vw":253.514605},{"c":255.23,"h":255.23,"l":253.28,"n":251,"o":253.28,"t":"2026-10-22T19:10:00Z","v":2859,"vw":254.212567},{"c":254.4,"h":255.86,"l":254.4,"n":92,"o":255.86,"t":"2026-10-22T19:15:00Z","v":1474,"vw":254.851264},{"c":254.56,"h":255.72,"l":254.56,"n":212,"o":254.73,"t":"2026-10-22T19:20:00Z","v":2749,"vw":254.911489},{"c":254.97,"h":255,"l":254.39,"n":250,"o":254.47,"t":"2026-10-22T19:25:00Z","v":2053,"vw":254.8637},{"c":254.22,"h":255.28,"l":254.22,"n":361,"o":255.08,"t":"2026-10-22T19:30:00Z","v":5084,"vw":254.943163},{"c":254.12,"h":254.3,"l":253.804,"n":140,"o":254.21,"t":"2026-10-22T19:35:00Z","v":1756,"vw":254.080161},{"c":253.875,"h":254.09,"l":253.249,"n":312,"o":253.84,"t":"2026-10-22T19:40:00Z","v":4570,"vw":253.623159},{"c":254.73,"h":254.82,"l":253.805,"n":343,"o":253.805,"t":"2026-10-22T19:45:00Z","v":5767,"vw":254.202163},{"c":256.51,"h":256.92,"l":254.73,"n":504,"o":255.06,"t":"2026-10-22T19:50:00Z","v":12405,"vw":256.386781},{"c":254.91,"h":256.73,"l":254.53,"n":1211,"o":256.28,"t":"2026-10-22T19:55:00Z","v":21178,"vw":255.141486},{"c":254.97,"h":254.97,"l":254.97,"n":86,"o":254.97,"t":"2026-10-22T20:00:00Z","v":42316,"vw":254.97},{"c":255,"h":255,"l":255,"n":2,"o":255,"t":"2026-10-22T21:15:00Z","v":196,"vw":255}],"history":[{"c":123.68,"h":124.45,"l":121.15,"n":5462,"o":122.98,"t":"2024-10-21T04:00:00Z","v":159123,"vw":123.304625},{"c":119.3,"h":122.24,"l":119.12,"n":5211,"o":122.24,"t":"2024-10-22T04:00:00Z","v":129955,"vw":120.484213},{"c":116.63,"h":120,"l":115.58,"n":5319,"o":118.94,"t":"2024-10-23T04:00:00Z","v":144830,"vw":116.91053},{"c":115.85,"h":118.41,"l":115.61,"n":4559,"o":117.14,"t":"2024-10-24T04:00:00Z","v":144767,"vw":116.112549},{"c":114.36,"h":118.92,"l":113.98,"n":5841,"o":117.23,"t":"2024-10-25T04:00:00Z","v":142672,"vw":114.976917},{"c":116.76,"h":118.48,"l":115.94,"n":6182,"o":115.94,"t":"2024-10-28T04:00:00Z","v":171143,"vw":117.062969},{"c":116.46,"h":116.74,"l":114.94,"n":7117,"o":115.76,"t":"2024-10-29T04:00:00Z","v":153313,"vw":116.024757},{"c":115.33,"h":120.32,"l":114.95,"n":8647,"o":116.02,"t":"2024-10-30T04:00:00Z","v":288290,"vw":116.017052},{"c":131,"h":135.165,"l":117.515,"n":19113,"o":120.63,"t":"2024-10-31T04:00:00Z","v":793962,"vw":129.797593},{"c":130.09,"h":133.28,"l":127.46,"n":12566,"o":131,"t":"2024-11-01T04:00:00Z","v":503444,"vw":129.88087},{"c":133.24,"h":136.36,"l":130.64,"n":10431,"o":131,"t":"2024-11-04T05:00:00Z","v":364403,"vw":134.200782},{"c":138.28,"h":141.44,"l":133.2001,"n":10300,"o":133.44,"t":"2024-11-05T05:00:00Z","v":305193,"vw":138.431419},{"c":149.75,"h":151.5,"l":137.9,"n":16251,"o":147.5,"t":"2024-11-06T05:00:00Z","v":588811,"vw":146.729219},{"c":145.23,"h":150.13,"l":144.97,"n":10225,"o":149.05,"t":"2024-11-07T05:00:00Z","v":291796,"vw":146.453599},{"c":148.66,"h":149.405,"l":144.77,"n":7625,"o":144.77,"t":"2024-11-08T05:00:00Z","v":186143,"vw":148.07428},{"c":150.78,"h":151.54,"l":147.69,"n":8080,"o":150,"t":"2024-11-11T05:00:00Z","v":188398,"vw":150.276307},{"c":148.3,"h":152.13,"l":146.2601,"n":8283,"o":149.82,"t":"2024-11-12T05:00:00Z","v":188518,"vw":148.820262},{"c":148.57,"h":152.23,"l":148.18,"n":6041,"o":149.41,"t":"2024-11-13T05:00:00Z","v":198311,"vw":149.908908},{"c":150.34,"h":150.76,"l":147.15,"n":6322,"o":148.04,"t":"2024-11-14T05:00:00Z","v":206650,"vw":149.617476},{"c":146.81,"h":151.81,"l":144.59,"n":6387,"o":151.12,"t":"2024-11-15T05:00:00Z","v":204884,"vw":146.941091},{"c":140.95,"h":148.6077,"l":140.33,"n":7723,"o":147.2,"t":"2024-11-18T05:00:00Z","v":209326,"vw":142.736666},{"c":145.55,"h":146.23,"l":137.97,"n":7099,"o":137.97,"t":"2024-11-19T05:00:00Z","v":264336,"vw":144.253171},{"c":145.46,"h":145.67,"l":141.761,"n":6340,"o":145.03,"t":"2024-11-20T05:00:00Z","v":152703,"vw":144.096131},{"c":147.86,"h":150.105,"l":145,"n":5984,"o":145,"t":"2024-11-21T05:00:00Z","v":140505,"vw":148.191216},{"c":151.05,"h":151.53,"l":147.11,"n":6453,"o":148.15,"t":"2024-11-22T05:00:00Z","v":137186,"vw":150.283464},{"c":159.67,"h":161.93,"l":154,"n":8656,"o":154.01,"t":"2024-11-25T05:00:00Z","v":372999,"vw":159.109186},{"c":158.77,"h":159.44,"l":154.3,"n":7694,"o":158.04,"t":"2024-11-26T05:00:00Z","v":235077,"vw":156.922796},{"c":157.77,"h":162.46,"l":156.435,"n":5321,"o":159.7,"t":"2024-11-27T05:00:00Z","v":129868,"vw":158.109419},{"c":157.9,"h":159.06,"l":156.125,"n":2919,"o":158.46,"t":"2024-11-29T05:00:00Z","v":70435,"vw":157.711595},{"c":158.07,"h":158.93,"l":154.79,"n":6802,"o":158.09,"t":"2024-12-02T05:00:00Z","v":229696,"vw":156.806426},{"c":160.16,"h":160.41,"l":156.255,"n":4848,"o":158,"t":"2024-12-03T05:00:00Z","v":99415,"vw":159.410246},{"c":164.02,"h":164.42,"l":159.155,"n":7021,"o":160.05,"t":"2024-12-04T05:00:00Z","v":189147,"vw":163.060452},{"c":166.56,"h":167.32,"l":161.2,"n":6763,"o":163.22,"t":"2024-12-05T05:00:00Z","v":194748,"vw":164.995298},{"c":166.31,"h":168.88,"l":161.46,"n":7530,"o":167.66,"t":"2024-12-06T05:00:00Z","v":186821,"vw":165.350054},{"c":162.68,"h":166.59,"l":157.9465,"n":7499,"o":166.56,"t":"2024-12-09T05:00:00Z","v":155582,"vw":162.778051},{"c":158.9,"h":165.38,"l":158.39,"n":6597,"o":164.32,"t":"2024-12-10T05:00:00Z","v":137237,"vw":160.804893},{"c":168.18,"h":168.575,"l":159.2601,"n":7520,"o":161.59,"t":"2024-12-11T05:00:00Z","v":165866,"vw":166.29137},{"c":167.37,"h":168.88,"l":165.99,"n":5243,"o":168.03,"t":"2024-12-12T05:00:00Z","v":155181,"vw":167.105445},{"c":165.59,"h":166.69,"l":162,"n":5829,"o":165.94,"t":"2024-12-13T05:00:00Z","v":116881,"vw":164.983947},{"c":166.68,"h":168.34,"l":164.99,"n":4821,"o":165.56,"t":"2024-12-16T05:00:00Z","v":87326,"vw":166.881499},{"c":163.42,"h":165.34,"l":161.67,"n":5675,"o":165.02,"t":"2024-12-17T05:00:00Z","v":123871,"vw":163.461738},{"c":153.98,"h":165.08,"l":153.34,"n":7085,"o":164.24,"t":"2024-12-18T05:00:00Z","v":146851,"vw":158.300746},{"c":154.51,"h":158.94,"l":153.345,"n":7434,"o":156.53,"t":"2024-12-19T05:00:00Z","v":124401,"vw":154.660464},{"c":153.3,"h":155.34,"l":150.98,"n":8522,"o":151.55,"t":"2024-12-20T05:00:00Z","v":634220,"vw":153.304799},{"c":149.91,"h":153.36,"l":149.255,"n":7312,"o":152.79,"t":"2024-12-23T05:00:00Z","v":165753,"vw":150.641338},{"c":152.3,"h":153.33,"l":150.6,"n":3261,"o":150.82,"t":"2024-12-24T05:00:00Z","v":77579,"vw":151.825519},{"c":153.31,"h":153.825,"l":151,"n":4640,"o":151,"t":"2024-12-26T05:00:00Z","v":103794,"vw":153.045644},{"c":150.07,"h":152.68,"l":148.97,"n":5652,"o":152.68,"t":"2024-12-27T05:00:00Z","v":194783,"vw":150.411628},{"c":148.91,"h":150.45,"l":145.97,"n":4639,"o":149.12,"t":"2024-12-30T05:00:00Z","v":113957,"vw":148.769228},{"c":148.77,"h":151.435,"l":147.685,"n":5464,"o":150.15,"t":"2024-12-31T05:00:00Z","v":187060,"vw":149.206437},{"c":147.88,"h":150.725,"l":146.675,"n":5882,"o":149.43,"t":"2025-01-02T05:00:00Z","v":130840,"vw":147.87932},{"c":153.41,"h":154.45,"l":148.62,"n":6240,"o":148.65,"t":"2025-01-03T05:00:00Z","v":198427,"vw":152.017789},{"c":149.21,"h":155.53,"l":148.98,"n":6702,"o":154.16,"t":"2025-01-06T05:00:00Z","v":154659,"vw":151.605447},{"c":143.63,"h":152,"l":142.715,"n":9878,"o":149.9,"t":"2025-01-07T05:00:00Z","v":349927,"vw":145.008185},{"c":145.59,"h":145.97,"l":140.7,"n":6190,"o":141.87,"t":"2025-01-08T05:00:00Z","v":212541,"vw":144.235142},{"c":142.96,"h":145.01,"l":141.18,"n":5230,"o":145.01,"t":"2025-01-10T05:00:00Z","v":139564,"vw":143.278713},{"c":139.66,"h":143.53,"l":138.29,"n":11058,"o":140.51,"t":"2025-01-13T05:00:00Z","v":433804,"vw":140.504765},{"c":142.58,"h":145.08,"l":139.05,"n":10612,"o":141.62,"t":"2025-01-14T05:00:00Z","v":437963,"vw":142.015241},{"c":146.03,"h":148.53,"l":145.28,"n":5695,"o":146.98,"t":"2025-01-15T05:00:00Z","v":144319,"vw":146.314315},{"c":147.87,"h":149.6,"l":145.41,"n":5756,"o":146.29,"t":"2025-01-16T05:00:00Z","v":141642,"vw":147.951813},{"c":147.72,"h":148.97,"l":145.79,"n":5420,"o":148.72,"t":"2025-01-17T05:00:00Z","v":122841,"vw":147.554008},{"c":154.47,"h":156.505,"l":149.7,"n":6239,"o":149.7,"t":"2025-01-21T05:00:00Z","v":158474,"vw":153.88629},{"c":157.33,"h":159.645,"l":155.25,"n":5718,"o":155.25,"t":"2025-01-22T05:00:00Z","v":142262,"vw":157.484078},{"c":154.82,"h":157.36,"l":151.69,"n":5927,"o":155.86,"t":"2025-01-23T05:00:00Z","v":193321,"vw":154.455281},{"c":156.75,"h":158.44,"l":154.03,"n":5421,"o":154.41,"t":"2025-01-24T05:00:00Z","v":152976,"vw":156.476207},{"c":137.39,"h":153.8,"l":136.245,"n":8410,"o":153.8,"t":"2025-01-27T05:00:00Z","v":226155,"vw":138.975401},{"c":139.32,"h":141.535,"l":137.475,"n":6884,"o":139.1,"t":"2025-01-28T05:00:00Z","v":150364,"vw":139.914975},{"c":141.53,"h":143.48,"l":139.53,"n":5349,"o":139.53,"t":"2025-01-29T05:00:00Z","v":114796,"vw":141.494734},{"c":144.18,"h":146.5709,"l":143.59,"n":4652,"o":143.71,"t":"2025-01-30T05:00:00Z","v":103079,"vw":144.909136},{"c":141.57,"h":146.13,"l":140.0425,"n":6291,"o":144.18,"t":"2025-01-31T05:00:00Z","v":166707,"vw":142.406529},{"c":141.44,"h":141.58,"l":135.09,"n":6225,"o":137.1,"t":"2025-02-03T05:00:00Z","v":196467,"vw":140.452805},{"c":141.09,"h":141.72,"l":139.081,"n":5180,"o":140.84,"t":"2025-02-04T05:00:00Z","v":95214,"vw":140.626352},{"c":141.71,"h":144.95,"l":141.59,"n":4913,"o":142.2,"t":"2025-02-05T05:00:00Z","v":84201,"vw":142.665077},{"c":149.82,"h":149.93,"l":141.121,"n":5659,"o":141.9,"t":"2025-02-06T05:00:00Z","v":151753,"vw":147.964997},{"c":147.68,"h":152.73,"l":146.82,"n":6144,"o":151.02,"t":"2025-02-07T05:00:00Z","v":132105,"vw":148.295181},{"c":146.85,"h":150.49,"l":146.42,"n":6375,"o":149.46,"t":"2025-02-10T05:00:00Z","v":120768,"vw":147.638282},{"c":141.4,"h":146.155,"l":141.4,"n":4943,"o":145.58,"t":"2025-02-11T05:00:00Z","v":110263,"vw":142.134989},{"c":136.52,"h":139.73,"l":135.95,"n":6005,"o":138.46,"t":"2025-02-12T05:00:00Z","v":185717,"vw":137.273496},{"c":134.11,"h":139.51,"l":132.58,"n":8228,"o":139.51,"t":"2025-02-13T05:00:00Z","v":236090,"vw":134.529765},{"c":134,"h":136.02,"l":132.51,"n":6109,"o":132.59,"t":"2025-02-14T05:00:00Z","v":179563,"vw":133.991851},{"c":131.86,"h":136,"l":130.4,"n":6676,"o":133.87,"t":"2025-02-18T05:00:00Z","v":216244,"vw":132.32132},{"c":135.07,"h":135.18,"l":130.7769,"n":7339,"o":131.61,"t":"2025-02-19T05:00:00Z","v":238649,"vw":134.068619},{"c":127.5,"h":137.095,"l":127.25,"n":6696,"o":136.07,"t":"2025-02-20T05:00:00Z","v":212091,"vw":128.29254},{"c":120.5,"h":131.4,"l":119.6,"n":7428,"o":129.62,"t":"2025-02-21T05:00:00Z","v":243353,"vw":121.484174},{"c":118.55,"h":122.24,"l":117.22,"n":7603,"o":122.24,"t":"2025-02-24T05:00:00Z","v":291828,"vw":118.855957},{"c":121.29,"h":123.36,"l":116.7701,"n":7045,"o":118.37,"t":"2025-02-25T05:00:00Z","v":235625,"vw":120.388676},{"c":125.88,"h":126.98,"l":122.93,"n":8194,"o":123.33,"t":"2025-02-26T05:00:00Z","v":251363,"vw":125.601428},{"c":120,"h":128.51,"l":116.77,"n":10230,"o":125.88,"t":"2025-02-27T05:00:00Z","v":345455,"vw":120.975416},{"c":122.72,"h":123.13,"l":118.47,"n":8386,"o":119,"t":"2025-02-28T05:00:00Z","v":249169,"vw":121.590792},{"c":121.19,"h":126.77,"l":119.23,"n":8267,"o":126.77,"t":"2025-03-03T05:00:00Z","v":260138,"vw":122.017629},{"c":120.71,"h":124.465,"l":116.01,"n":9331,"o":118.56,"t":"2025-03-04T05:00:00Z","v":238895,"vw":120.78542},{"c":124.2,"h":124.42,"l":118.2,"n":7881,"o":120.9,"t":"2025-03-05T05:00:00Z","v":286474,"vw":122.441943},{"c":119.52,"h":124.305,"l":117.6,"n":10471,"o":122,"t":"2025-03-06T05:00:00Z","v":412208,"vw":119.889435},{"c":112.67,"h":121.41,"l":112.6,"n":13129,"o":119.35,"t":"2025-03-07T05:00:00Z","v":565516,"vw":115.435853},{"c":106.08,"h":113.61,"l":104.75,"n":15378,"o":111.06,"t":"2025-03-10T04:00:00Z","v":609214,"vw":106.894958},{"c":113.86,"h":114.61,"l":104,"n":11742,"o":104,"t":"2025-03-11T04:00:00Z","v":399788,"vw":112.06916},{"c":113.84,"h":117.7,"l":112.3,"n":10030,"o":116.75,"t":"2025-03-12T04:00:00Z","v":366861,"vw":114.467474},{"c":111.66,"h":115.8,"l":110.39,"n":8986,"o":113.85,"t":"2025-03-13T04:00:00Z","v":351297,"vw":112.114616},{"c":117.21,"h":118.56,"l":113.44,"n":7741,"o":114.48,"t":"2025-03-14T04:00:00Z","v":310445,"vw":117.012867},{"c":120.5,"h":122.26,"l":116.425,"n":9853,"o":116.61,"t":"2025-03-17T04:00:00Z","v":369339,"vw":120.608232},{"c":124.34,"h":126.34,"l":117.465,"n":13735,"o":118.1,"t":"2025-03-18T04:00:00Z","v":677923,"vw":124.258249},{"c":126.5,"h":128.04,"l":122.14,"n":8773,"o":124.01,"t":"2025-03-19T04:00:00Z","v":292383,"vw":125.792664},{"c":125.35,"h":127.44,"l":123.7872,"n":8644,"o":125,"t":"2025-03-20T04:00:00Z","v":239880,"vw":125.320578},{"c":127.04,"h":127.4899,"l":123,"n":8955,"o":124.63,"t":"2025-03-21T04:00:00Z","v":500346,"vw":126.511356},{"c":128.52,"h":130.065,"l":126.4815,"n":7480,"o":129.51,"t":"2025-03-24T04:00:00Z","v":214034,"vw":128.342309},{"c":128.97,"h":130,"l":127.085,"n":6863,"o":128.54,"t":"2025-03-25T04:00:00Z","v":164173,"vw":128.873586},{"c":120.97,"h":129.395,"l":119.665,"n":6766,"o":128.85,"t":"2025-03-26T04:00:00Z","v":157004,"vw":122.007158},{"c":115.67,"h":121,"l":115.495,"n":5301,"o":118.08,"t":"2025-03-27T04:00:00Z","v":143260,"vw":116.596352},{"c":116.31,"h":117.04,"l":113.05,"n":7096,"o":114.69,"t":"2025-03-28T04:00:00Z","v":185478,"vw":115.683794},{"c":113.09,"h":114.1,"l":110.334,"n":6169,"o":114.1,"t":"2025-03-31T04:00:00Z","v":198785,"vw":112.840712},{"c":113.78,"h":114.205,"l":110.6624,"n":6735,"o":112.73,"t":"2025-04-01T04:00:00Z","v":151946,"vw":113.122017},{"c":119.63,"h":120.51,"l":111.36,"n":5742,"o":111.61,"t":"2025-04-02T04:00:00Z","v":210826,"vw":117.689656},{"c":110.57,"h":113.16,"l":107.545,"n":8750,"o":111.73,"t":"2025-04-03T04:00:00Z","v":236274,"vw":110.725892},{"c":105.29,"h":110.57,"l":97.72,"n":9126,"o":105.99,"t":"2025-04-04T04:00:00Z","v":253799,"vw":103.899568},{"c":105.47,"h":110.1,"l":99.04,"n":9948,"o":100.67,"t":"2025-04-07T04:00:00Z","v":260334,"vw":105.311074},{"c":101.85,"h":111.75,"l":99.95,"n":8652,"o":107.12,"t":"2025-04-08T04:00:00Z","v":217134,"vw":103.192958},{"c":115.11,"h":118.6263,"l":100.36,"n":8625,"o":100.36,"t":"2025-04-09T04:00:00Z","v":206358,"vw":112.906563},{"c":111.89,"h":114.08,"l":108.56,"n":6821,"o":109.84,"t":"2025-04-10T04:00:00Z","v":197820,"vw":111.656891},{"c":111.86,"h":113.58,"l":108.51,"n":6474,"o":111.01,"t":"2025-04-11T04:00:00Z","v":152463,"vw":111.297158},{"c":113.01,"h":115.1,"l":110.85,"n":5352,"o":114.21,"t":"2025-04-14T04:00:00Z","v":147369,"vw":113.14137},{"c":113.46,"h":115.62,"l":111.77,"n":4805,"o":111.77,"t":"2025-04-15T04:00:00Z","v":128530,"vw":113.396977},{"c":113.91,"h":115.665,"l":110.58,"n":6880,"o":112.91,"t":"2025-04-16T04:00:00Z","v":149336,"vw":113.128023},{"c":114.7,"h":115.845,"l":110.055,"n":4544,"o":113.95,"t":"2025-04-17T04:00:00Z","v":120795,"vw":114.293528},{"c":109.63,"h":113.74,"l":106.5198,"n":4546,"o":113.74,"t":"2025-04-21T04:00:00Z","v":180742,"vw":109.458929},{"c":113.28,"h":113.84,"l":108.87,"n":5768,"o":111.52,"t":"2025-04-22T04:00:00Z","v":127462,"vw":112.773057},{"c":116.52,"h":121.36,"l":115.46,"n":5496,"o":117.77,"t":"2025-04-23T04:00:00Z","v":138463,"vw":117.072402},{"c":120.66,"h":121.335,"l":116.91,"n":4875,"o":116.91,"t":"2025-04-24T04:00:00Z","v":126776,"vw":120.231716},{"c":123.43,"h":123.92,"l":117.31,"n":5237,"o":119.3,"t":"2025-04-25T04:00:00Z","v":145622,"vw":122.503774},{"c":122.95,"h":125.415,"l":121.095,"n":6252,"o":123.09,"t":"2025-04-28T04:00:00Z","v":167128,"vw":122.978658},{"c":125.63,"h":126.05,"l":121.11,"n":9682,"o":121.16,"t":"2025-04-29T04:00:00Z","v":292440,"vw":124.222578},{"c":122.32,"h":122.78,"l":117.1815,"n":9226,"o":121.58,"t":"2025-04-30T04:00:00Z","v":241078,"vw":121.365523},{"c":147.1,"h":147.86,"l":131.96,"n":18409,"o":139.7,"t":"2025-05-01T04:00:00Z","v":655763,"vw":143.180796},{"c":154.57,"h":156.42,"l":147.22,"n":15663,"o":148.8,"t":"2025-05-02T04:00:00Z","v":497957,"vw":151.644057},{"c":152.9,"h":156,"l":151.83,"n":9412,"o":154,"t":"2025-05-05T04:00:00Z","v":265492,"vw":153.715394},{"c":152.9,"h":155.95,"l":151.34,"n":8036,"o":153.8,"t":"2025-05-06T04:00:00Z","v":214374,"vw":153.688535},{"c":155.28,"h":156.4853,"l":152.1,"n":9702,"o":152.93,"t":"2025-05-07T04:00:00Z","v":228921,"vw":154.744677},{"c":155.05,"h":158.28,"l":154.72,"n":7806,"o":157.89,"t":"2025-05-08T04:00:00Z","v":169153,"vw":155.953342},{"c":155.62,"h":156.561,"l":152.93,"n":6757,"o":156,"t":"2025-05-09T04:00:00Z","v":194196,"vw":154.817666},{"c":159.79,"h":165,"l":155.44,"n":8367,"o":164.61,"t":"2025-05-12T04:00:00Z","v":214665,"vw":159.007568},{"c":164.3,"h":165.25,"l":161.64,"n":7474,"o":161.7,"t":"2025-05-13T04:00:00Z","v":230946,"vw":164.283735},{"c":164.07,"h":167.255,"l":163.32,"n":6325,"o":165.42,"t":"2025-05-14T04:00:00Z","v":184325,"vw":164.439016},{"c":163.51,"h":165.375,"l":162.55,"n":6586,"o":163.1,"t":"2025-05-15T04:00:00Z","v":249881,"vw":163.79865},{"c":164.555,"h":166.29,"l":162.04,"n":6064,"o":163.88,"t":"2025-05-16T04:00:00Z","v":193332,"vw":164.809958},{"c":163.94,"h":164.14,"l":160.99,"n":8595,"o":162.15,"t":"2025-05-19T04:00:00Z","v":214310,"vw":163.191034},{"c":164.05,"h":165.27,"l":163.64,"n":6546,"o":163.83,"t":"2025-05-20T04:00:00Z","v":220027,"vw":164.105354},{"c":160.81,"h":164.21,"l":160.245,"n":7289,"o":162.06,"t":"2025-05-21T04:00:00Z","v":263922,"vw":161.444505},{"c":157.07,"h":160.01,"l":154.57,"n":9075,"o":159.7,"t":"2025-05-22T04:00:00Z","v":273855,"vw":157.657238},{"c":157.41,"h":159.505,"l":154.55,"n":6995,"o":154.84,"t":"2025-05-23T04:00:00Z","v":221845,"vw":157.991716},{"c":160.79,"h":162.18,"l":157.77,"n":6372,"o":160,"t":"2025-05-27T04:00:00Z","v":185509,"vw":160.442786},{"c":159.07,"h":161.79,"l":158.155,"n":5773,"o":161.79,"t":"2025-05-28T04:00:00Z","v":124163,"vw":159.224964},{"c":158.21,"h":160.7,"l":157.275,"n":6053,"o":160.5,"t":"2025-05-29T04:00:00Z","v":144258,"vw":158.457343},{"c":156.85,"h":159.115,"l":155.31,"n":6465,"o":157.26,"t":"2025-05-30T04:00:00Z","v":204019,"vw":157.107941},{"c":158.37,"h":158.7826,"l":154.62,"n":7022,"o":156.98,"t":"2025-06-02T04:00:00Z","v":150165,"vw":157.951631},{"c":162.06,"h":163.49,"l":157.07,"n":5311,"o":158.72,"t":"2025-06-03T04:00:00Z","v":158807,"vw":161.447003},{"c":160.29,"h":163.06,"l":159.86,"n":8663,"o":161.65,"t":"2025-06-04T04:00:00Z","v":201069,"vw":160.448365},{"c":164.53,"h":165.36,"l":158.8,"n":8401,"o":160.75,"t":"2025-06-05T04:00:00Z","v":225064,"vw":163.427052},{"c":165.57,"h":166.93,"l":163.7,"n":7069,"o":163.86,"t":"2025-06-06T04:00:00Z","v":183769,"vw":165.143893},{"c":166.2,"h":168.59,"l":164.44,"n":7485,"o":167.94,"t":"2025-06-09T04:00:00Z","v":238376,"vw":166.257605},{"c":163.32,"h":167.41,"l":160.87,"n":7499,"o":166.84,"t":"2025-06-10T04:00:00Z","v":161419,"vw":162.994199},{"c":165.3,"h":167.77,"l":158.48,"n":6583,"o":164.81,"t":"2025-06-11T04:00:00Z","v":163950,"vw":165.258976},{"c":165.38,"h":166.72,"l":163.88,"n":6149,"o":165.29,"t":"2025-06-12T04:00:00Z","v":141591,"vw":165.212339},{"c":163.39,"h":165.05,"l":159.61,"n":5291,"o":162.56,"t":"2025-06-13T04:00:00Z","v":130022,"vw":163.237291},{"c":164.15,"h":167.915,"l":163.52,"n":8021,"o":165.16,"t":"2025-06-16T04:00:00Z","v":241128,"vw":165.148867},{"c":166.99,"h":168.75,"l":161.55,"n":8202,"o":161.88,"t":"2025-06-17T04:00:00Z","v":180793,"vw":166.476593},{"c":167.95,"h":172.01,"l":166.95,"n":7787,"o":166.99,"t":"2025-06-18T04:00:00Z","v":203421,"vw":169.099742},{"c":169.34,"h":169.93,"l":165,"n":8097,"o":169.81,"t":"2025-06-20T04:00:00Z","v":402600,"vw":169.03594},{"c":173.33,"h":173.78,"l":166.375,"n":6531,"o":169.15,"t":"2025-06-23T04:00:00Z","v":134910,"vw":172.363695},{"c":177.76,"h":188.7099,"l":172.205,"n":5697,"o":174.49,"t":"2025-06-24T04:00:00Z","v":121430,"vw":176.91425},{"c":179.15,"h":180.965,"l":177.44,"n":8632,"o":178.34,"t":"2025-06-25T04:00:00Z","v":219969,"vw":179.278715},{"c":180.2,"h":182.329,"l":179.16,"n":7127,"o":179.79,"t":"2025-06-26T04:00:00Z","v":175043,"vw":180.452395},{"c":182.61,"h":184.37,"l":180,"n":6210,"o":181.92,"t":"2025-06-27T04:00:00Z","v":231722,"vw":182.488693},{"c":181.45,"h":183.77,"l":181.2817,"n":5411,"o":183.77,"t":"2025-06-30T04:00:00Z","v":129713,"vw":181.709462},{"c":180.69,"h":182.68,"l":177.28,"n":7642,"o":181,"t":"2025-07-01T04:00:00Z","v":150539,"vw":180.384685},{"c":183.28,"h":183.46,"l":180.27,"n":5757,"o":180.27,"t":"2025-07-02T04:00:00Z","v":135986,"vw":182.640683},{"c":188.88,"h":189.36,"l":183.76,"n":5453,"o":183.76,"t":"2025-07-03T04:00:00Z","v":201476,"vw":188.330276},{"c":186.81,"h":190.81,"l":186.0061,"n":6314,"o":188.27,"t":"2025-07-07T04:00:00Z","v":143112,"vw":187.492756},{"c":182.4,"h":190.195,"l":180.3,"n":5797,"o":188.24,"t":"2025-07-08T04:00:00Z","v":138426,"vw":182.890977},{"c":184.22,"h":184.96,"l":181.555,"n":6087,"o":183.9,"t":"2025-07-09T04:00:00Z","v":144749,"vw":183.61257},{"c":182.51,"h":185.45,"l":181.1,"n":5339,"o":184.1,"t":"2025-07-10T04:00:00Z","v":133047,"vw":182.950623},{"c":183.66,"h":185.24,"l":182,"n":4973,"o":183.01,"t":"2025-07-11T04:00:00Z","v":96050,"vw":183.638642},{"c":187.05,"h":187.63,"l":183.66,"n":4953,"o":184.23,"t":"2025-07-14T04:00:00Z","v":94428,"vw":186.569628},{"c":185.18,"h":189.004,"l":183.665,"n":7307,"o":188.81,"t":"2025-07-15T04:00:00Z","v":183825,"vw":185.595893},{"c":189.56,"h":190.605,"l":184.77,"n":6048,"o":186.95,"t":"2025-07-16T04:00:00Z","v":128857,"vw":188.754512},{"c":192.03,"h":194.9512,"l":190.34,"n":5162,"o":190.62,"t":"2025-07-17T04:00:00Z","v":114055,"vw":192.162554},{"c":191.94,"h":193.999,"l":191.115,"n":5506,"o":193.83,"t":"2025-07-18T04:00:00Z","v":96106,"vw":192.257395},{"c":190.66,"h":193.2,"l":188.96,"n":5429,"o":193.2,"t":"2025-07-21T04:00:00Z","v":103439,"vw":190.995816},{"c":184.9,"h":190.321,"l":181.15,"n":7269,"o":189.75,"t":"2025-07-22T04:00:00Z","v":206612,"vw":185.714653},{"c":190.61,"h":191.265,"l":186.005,"n":5628,"o":187.55,"t":"2025-07-23T04:00:00Z","v":124523,"vw":190.242523},{"c":195.34,"h":197,"l":189.51,"n":9053,"o":191.23,"t":"2025-07-24T04:00:00Z","v":229414,"vw":194.477944},{"c":200.3,"h":205.35,"l":197.0069,"n":7411,"o":198.28,"t":"2025-07-25T04:00:00Z","v":152363,"vw":200.079759},{"c":196.64,"h":200.26,"l":193.71,"n":7059,"o":200.12,"t":"2025-07-28T04:00:00Z","v":174730,"vw":196.827656},{"c":198.15,"h":203.39,"l":196.44,"n":7746,"o":199.62,"t":"2025-07-29T04:00:00Z","v":214186,"vw":199.134345},{"c":200.37,"h":201.63,"l":198.15,"n":7307,"o":198.15,"t":"2025-07-30T04:00:00Z","v":178676,"vw":200.095216},{"c":193.5,"h":220.015,"l":191.965,"n":13713,"o":215.83,"t":"2025-07-31T04:00:00Z","v":422242,"vw":198.324812},{"c":187.44,"h":189.1,"l":180,"n":11508,"o":188.67,"t":"2025-08-01T04:00:00Z","v":276719,"vw":186.462375},{"c":188.71,"h":191.78,"l":186.255,"n":6879,"o":190.39,"t":"2025-08-04T04:00:00Z","v":145421,"vw":188.463133},{"c":187.46,"h":192.405,"l":183.55,"n":9567,"o":190.79,"t":"2025-08-05T04:00:00Z","v":208434,"vw":187.662345},{"c":185.71,"h":188.18,"l":183.05,"n":8250,"o":186.76,"t":"2025-08-06T04:00:00Z","v":238834,"vw":185.130591},{"c":185.64,"h":191.1986,"l":183.36,"n":7542,"o":188.11,"t":"2025-08-07T04:00:00Z","v":170962,"vw":185.236731},{"c":185.05,"h":187.83,"l":183.22,"n":6874,"o":187.26,"t":"2025-08-08T04:00:00Z","v":160982,"vw":185.209803},{"c":184.24,"h":189.03,"l":181.11,"n":6655,"o":189.03,"t":"2025-08-11T04:00:00Z","v":223500,"vw":183.81992},{"c":192.55,"h":192.77,"l":184.935,"n":6557,"o":185.02,"t":"2025-08-12T04:00:00Z","v":159955,"vw":191.22295},{"c":186.63,"h":195.86,"l":185.94,"n":9649,"o":193.86,"t":"2025-08-13T04:00:00Z","v":246418,"vw":187.534404},{"c":181.54,"h":186.91,"l":180.24,"n":7734,"o":186.3,"t":"2025-08-14T04:00:00Z","v":256531,"vw":182.184046},{"c":181.01,"h":181.86,"l":177.11,"n":9160,"o":181,"t":"2025-08-15T04:00:00Z","v":356148,"vw":180.562694},{"c":183.44,"h":184.44,"l":179.835,"n":8903,"o":181.81,"t":"2025-08-18T04:00:00Z","v":203525,"vw":182.358792},{"c":181.69,"h":183.6,"l":180.715,"n":5099,"o":183.6,"t":"2025-08-19T04:00:00Z","v":152284,"vw":181.721417},{"c":181.47,"h":183.505,"l":174.0307,"n":7140,"o":181.93,"t":"2025-08-20T04:00:00Z","v":170908,"vw":180.729319},{"c":183.02,"h":184.035,"l":180.35,"n":5311,"o":181.64,"t":"2025-08-21T04:00:00Z","v":104148,"vw":182.829517},{"c":185.58,"h":189.155,"l":183.3575,"n":7683,"o":184.69,"t":"2025-08-22T04:00:00Z","v":230047,"vw":187.050302},{"c":185.2,"h":187.08,"l":184.09,"n":5265,"o":185.86,"t":"2025-08-25T04:00:00Z","v":134941,"vw":185.717362},{"c":188.16,"h":189.78,"l":185.16,"n":7207,"o":185.77,"t":"2025-08-26T04:00:00Z","v":206951,"vw":188.009741},{"c":186.9,"h":192.4,"l":185.29,"n":6319,"o":187.75,"t":"2025-08-27T04:00:00Z","v":153272,"vw":186.91609},{"c":191.53,"h":192.4,"l":185.67,"n":5409,"o":187.89,"t":"2025-08-28T04:00:00Z","v":204925,"vw":189.810485},{"c":187.27,"h":193.01,"l":185.8,"n":6903,"o":191.79,"t":"2025-08-29T04:00:00Z","v":247248,"vw":187.669396},{"c":182.36,"h":185.5,"l":179.78,"n":5167,"o":183.67,"t":"2025-09-02T04:00:00Z","v":137608,"vw":181.888444},{"c":182.76,"h":184.2,"l":180.8501,"n":5188,"o":183.25,"t":"2025-09-03T04:00:00Z","v":113046,"vw":182.365397},{"c":184.49,"h":184.49,"l":181.23,"n":6435,"o":183.96,"t":"2025-09-04T04:00:00Z","v":146697,"vw":183.333552},{"c":179.88,"h":185.48,"l":176.22,"n":6068,"o":185.48,"t":"2025-09-05T04:00:00Z","v":126703,"vw":179.942717},{"c":178.25,"h":181.98,"l":177.895,"n":7338,"o":180.94,"t":"2025-09-08T04:00:00Z","v":149200,"vw":179.119183},{"c":174.58,"h":180.455,"l":173.0164,"n":6190,"o":178.75,"t":"2025-09-09T04:00:00Z","v":154362,"vw":174.866642},{"c":178.26,"h":180.69,"l":174.78,"n":7173,"o":176.55,"t":"2025-09-10T04:00:00Z","v":247455,"vw":178.089598},{"c":179.17,"h":180.545,"l":177.045,"n":6258,"o":178.75,"t":"2025-09-11T04:00:00Z","v":134765,"vw":179.061554},{"c":175.62,"h":179.04,"l":175.45,"n":5125,"o":179.04,"t":"2025-09-12T04:00:00Z","v":114581,"vw":176.360096},{"c":173.81,"h":178.0799,"l":173.03,"n":7977,"o":176.47,"t":"2025-09-15T04:00:00Z","v":174260,"vw":174.45608},{"c":175.84,"h":176.5,"l":171.51,"n":7468,"o":174.02,"t":"2025-09-16T04:00:00Z","v":233699,"vw":174.915628},{"c":177.03,"h":181.65,"l":175.71,"n":7824,"o":176.71,"t":"2025-09-17T04:00:00Z","v":188346,"vw":177.794774},{"c":184.08,"h":186.17,"l":177.39,"n":7807,"o":178.69,"t":"2025-09-18T04:00:00Z","v":262108,"vw":183.593055},{"c":178.85,"h":185.12,"l":177.06,"n":9481,"o":184.98,"t":"2025-09-19T04:00:00Z","v":511069,"vw":179.28851},{"c":189.16,"h":189.41,"l":176.76,"n":9383,"o":178.16,"t":"2025-09-22T04:00:00Z","v":235729,"vw":186.590042},{"c":183.53,"h":191.7356,"l":182.73,"n":7500,"o":189.76,"t":"2025-09-23T04:00:00Z","v":223341,"vw":184.174759},{"c":189.4,"h":189.705,"l":183.25,"n":8739,"o":184.88,"t":"2025-09-24T04:00:00Z","v":326681,"vw":187.580412},{"c":192.88,"h":194.3,"l":185.29,"n":11265,"o":187.02,"t":"2025-09-25T04:00:00Z","v":394595,"vw":191.730558},{"c":198.62,"h":200.22,"l":192.8801,"n":9009,"o":193.64,"t":"2025-09-26T04:00:00Z","v":462292,"vw":197.977622},{"c":206.93,"h":207.23,"l":200.465,"n":13185,"o":201.24,"t":"2025-09-29T04:00:00Z","v":439134,"vw":205.109552},{"c":208.03,"h":211.74,"l":205,"n":11981,"o":206.52,"t":"2025-09-30T04:00:00Z","v":353603,"vw":207.847733},{"c":202,"h":205.67,"l":196.33,"n":13939,"o":202.7,"t":"2025-10-01T04:00:00Z","v":557147,"vw":202.22999},{"c":203.27,"h":203.74,"l":196.285,"n":9115,"o":203.23,"t":"2025-10-02T04:00:00Z","v":206934,"vw":201.786328},{"c":199.55,"h":205.04,"l":197.59,"n":8990,"o":204.06,"t":"2025-10-03T04:00:00Z","v":261229,"vw":200.905443},{"c":199.67,"h":202.76,"l":198.815,"n":6945,"o":200.97,"t":"2025-10-06T04:00:00Z","v":189475,"vw":200.070681},{"c":196.83,"h":202.87,"l":193.61,"n":7563,"o":201.23,"t":"2025-10-07T04:00:00Z","v":232502,"vw":196.540004},{"c":207,"h":207.02,"l":196,"n":6188,"o":197.79,"t":"2025-10-08T04:00:00Z","v":170994,"vw":204.908234},{"c":203.8,"h":207.32,"l":201.4101,"n":7705,"o":207,"t":"2025-10-09T04:00:00Z","v":156764,"vw":204.384396},{"c":196.57,"h":206.915,"l":196.38,"n":9244,"o":203.92,"t":"2025-10-10T04:00:00Z","v":235362,"vw":199.03166},{"c":206.01,"h":206.71,"l":200.02,"n":6903,"o":200.02,"t":"2025-10-13T04:00:00Z","v":147999,"vw":204.687526},{"c":205.98,"h":209.66,"l":200.46,"n":7467,"o":202.29,"t":"2025-10-14T04:00:00Z","v":218971,"vw":206.506142},{"c":205.23,"h":210.7815,"l":203.6501,"n":8870,"o":208.31,"t":"2025-10-15T04:00:00Z","v":141334,"vw":205.870341},{"c":209.91,"h":212.8799,"l":206.0414,"n":8298,"o":207.05,"t":"2025-10-16T04:00:00Z","v":239665,"vw":209.592223},{"c":208.02,"h":211.21,"l":205.0051,"n":7545,"o":208.94,"t":"2025-10-17T04:00:00Z","v":174315,"vw":207.382065},{"c":209.51,"h":214.61,"l":208.6401,"n":5923,"o":210.58,"t":"2025-10-20T04:00:00Z","v":133451,"vw":210.389116},{"c":209.06,"h":209.36,"l":203.41,"n":9529,"o":209.36,"t":"2025-10-21T04:00:00Z","v":257237,"vw":207.694129},{"c":197.12,"h":211.9,"l":190.135,"n":10278,"o":209.06,"t":"2025-10-22T04:00:00Z","v":291248,"vw":198.377947},{"c":209.14,"h":211.25,"l":199.13,"n":7157,"o":199.13,"t":"2025-10-23T04:00:00Z","v":131395,"vw":207.684601},{"c":219.63,"h":221.17,"l":214.17,"n":8767,"o":214.17,"t":"2025-10-24T04:00:00Z","v":249459,"vw":219.080964},{"c":219.44,"h":223.79,"l":217.54,"n":7979,"o":223.79,"t":"2025-10-27T04:00:00Z","v":184816,"vw":219.615718},{"c":218.3,"h":223.0798,"l":216.925,"n":6946,"o":219.25,"t":"2025-10-28T04:00:00Z","v":184298,"vw":218.781465},{"c":225.48,"h":228.1599,"l":218.12,"n":13115,"o":218.12,"t":"2025-10-29T04:00:00Z","v":380056,"vw":225.268498},{"c":213.53,"h":235.9314,"l":208.798,"n":15014,"o":227.35,"t":"2025-10-30T04:00:00Z","v":446609,"vw":220.624677},{"c":217.7,"h":219.3799,"l":211.11,"n":8333,"o":219.13,"t":"2025-10-31T04:00:00Z","v":210882,"vw":217.09149},{"c":227.46,"h":228.715,"l":214.14,"n":11014,"o":219.52,"t":"2025-11-03T05:00:00Z","v":314871,"vw":225.709431},{"c":230.14,"h":235.68,"l":220,"n":11989,"o":223.2,"t":"2025-11-04T05:00:00Z","v":310269,"vw":230.190344},{"c":235.79,"h":241.1255,"l":221.15,"n":10232,"o":230.92,"t":"2025-11-05T05:00:00Z","v":244622,"vw":235.53211},{"c":233.38,"h":238.9599,"l":229.71,"n":8273,"o":234.55,"t":"2025-11-06T05:00:00Z","v":208487,"vw":233.438961},{"c":233.48,"h":235.28,"l":223,"n":7660,"o":231.44,"t":"2025-11-07T05:00:00Z","v":151413,"vw":230.380866},{"c":232.17,"h":240,"l":230.91,"n":9156,"o":238.55,"t":"2025-11-10T05:00:00Z","v":215410,"vw":234.666535},{"c":233.58,"h":236.23,"l":228.5,"n":6761,"o":228.5,"t":"2025-11-11T05:00:00Z","v":113640,"vw":232.732441},{"c":231.16,"h":238.52,"l":229.48,"n":10458,"o":234.58,"t":"2025-11-12T05:00:00Z","v":224118,"vw":232.518303},{"c":219.97,"h":233.06,"l":216.2611,"n":9631,"o":231.6,"t":"2025-11-13T05:00:00Z","v":228763,"vw":221.163749},{"c":229.44,"h":230.43,"l":215.41,"n":9212,"o":219.74,"t":"2025-11-14T05:00:00Z","v":235390,"vw":227.693731},{"c":220.22,"h":231.9,"l":218.26,"n":8717,"o":227.31,"t":"2025-11-17T05:00:00Z","v":171101,"vw":223.810361},{"c":221.72,"h":225.8,"l":215.54,"n":10373,"o":218.63,"t":"2025-11-18T05:00:00Z","v":256210,"vw":222.175685},{"c":216.41,"h":229.115,"l":215.81,"n":11899,"o":222.66,"t":"2025-11-19T05:00:00Z","v":318781,"vw":220.267452},{"c":204.45,"h":226.65,"l":203.19,"n":12723,"o":222.93,"t":"2025-11-20T05:00:00Z","v":329983,"vw":214.795818},{"c":203.61,"h":208.045,"l":199.305,"n":12267,"o":203.68,"t":"2025-11-21T05:00:00Z","v":417490,"vw":204.063589},{"c":211.99,"h":213.53,"l":204.29,"n":7277,"o":204.29,"t":"2025-11-24T05:00:00Z","v":198394,"vw":211.055195},{"c":216.34,"h":216.86,"l":207.92,"n":9530,"o":212.44,"t":"2025-11-25T05:00:00Z","v":238204,"vw":213.241822},{"c":221.65,"h":225.99,"l":216.38,"n":9116,"o":217.88,"t":"2025-11-26T05:00:00Z","v":248147,"vw":221.130462},{"c":224.32,"h":224.77,"l":221.06,"n":5339,"o":224.5,"t":"2025-11-28T05:00:00Z","v":118356,"vw":223.401232},{"c":217.15,"h":221.76,"l":213.61,"n":8314,"o":219.34,"t":"2025-12-01T05:00:00Z","v":274804,"vw":218.138642},{"c":217.56,"h":220.68,"l":213.07,"n":10398,"o":216.62,"t":"2025-12-02T05:00:00Z","v":360472,"vw":216.844284},{"c":219.79,"h":222.235,"l":211,"n":6554,"o":217.56,"t":"2025-12-03T05:00:00Z","v":187877,"vw":217.263709},{"c":230.23,"h":232,"l":215.053,"n":9588,"o":218.68,"t":"2025-12-04T05:00:00Z","v":262354,"vw":226.658551},{"c":228.54,"h":231.84,"l":223.065,"n":8502,"o":231.84,"t":"2025-12-05T05:00:00Z","v":218080,"vw":227.074217},{"c":233.11,"h":236.63,"l":229,"n":7978,"o":229.35,"t":"2025-12-08T05:00:00Z","v":202768,"vw":232.84056},{"c":226.29,"h":236,"l":225.47,"n":10244,"o":232.01,"t":"2025-12-09T05:00:00Z","v":232702,"vw":228.856736},{"c":226.5,"h":228.65,"l":222,"n":12099,"o":225.99,"t":"2025-12-10T05:00:00Z","v":412184,"vw":226.431289},{"c":226.32,"h":230.12,"l":222.5,"n":8417,"o":226.5,"t":"2025-12-11T05:00:00Z","v":254506,"vw":226.655504},{"c":218.4,"h":227.29,"l":209.38,"n":12790,"o":227.29,"t":"2025-12-12T05:00:00Z","v":340941,"vw":218.108204},{"c":220.51,"h":223.26,"l":217.71,"n":9631,"o":221.83,"t":"2025-12-15T05:00:00Z","v":267998,"vw":220.652774},{"c":218.18,"h":224.03,"l":215.69,"n":9259,"o":222.55,"t":"2025-12-16T05:00:00Z","v":339627,"vw":219.081443},{"c":212.15,"h":226.24,"l":210.5,"n":9823,"o":220.89,"t":"2025-12-17T05:00:00Z","v":290026,"vw":216.060864},{"c":216.64,"h":219.345,"l":213.4129,"n":7765,"o":217.29,"t":"2025-12-18T05:00:00Z","v":215306,"vw":216.807238},{"c":221.15,"h":223.82,"l":216.08,"n":6869,"o":216.08,"t":"2025-12-19T05:00:00Z","v":402831,"vw":220.884595},{"c":227.52,"h":227.99,"l":221.2,"n":8405,"o":221.52,"t":"2025-12-22T05:00:00Z","v":189518,"vw":225.525255},{"c":227.31,"h":229.49,"l":223.2897,"n":9056,"o":227.52,"t":"2025-12-23T05:00:00Z","v":195554,"vw":227.425359},{"c":226.92,"h":227.79,"l":224.44,"n":5620,"o":227.79,"t":"2025-12-24T05:00:00Z","v":117397,"vw":225.817742},{"c":225.05,"h":227.105,"l":224.06,"n":7616,"o":226.76,"t":"2025-12-26T05:00:00Z","v":133425,"vw":225.226451},{"c":222.47,"h":226.58,"l":220.8162,"n":6061,"o":223.66,"t":"2025-12-29T05:00:00Z","v":170471,"vw":223.542829},{"c":219.16,"h":230.9999,"l":218.58,"n":6781,"o":222.1,"t":"2025-12-30T05:00:00Z","v":163709,"vw":221.063973},{"c":218.5,"h":220.5,"l":217.71,"n":6121,"o":219.16,"t":"2025-12-31T05:00:00Z","v":189262,"vw":219.046566},{"c":226.72,"h":226.86,"l":219.955,"n":5533,"o":220.84,"t":"2026-01-02T05:00:00Z","v":101629,"vw":225.618006},{"c":232.56,"h":236.83,"l":227.99,"n":8337,"o":227.99,"t":"2026-01-05T05:00:00Z","v":202124,"vw":232.788634},{"c":235.44,"h":236.015,"l":220.755,"n":11479,"o":231.57,"t":"2026-01-06T05:00:00Z","v":285860,"vw":229.31043},{"c":235.84,"h":236.64,"l":230.71,"n":7138,"o":236.64,"t":"2026-01-07T05:00:00Z","v":141741,"vw":234.99272},{"c":221.8,"h":236.76,"l":215.4042,"n":8196,"o":236.07,"t":"2026-01-08T05:00:00Z","v":193737,"vw":223.53645},{"c":222.39,"h":227.08,"l":221.785,"n":6024,"o":221.92,"t":"2026-01-09T05:00:00Z","v":138256,"vw":224.541477},{"c":225.99,"h":227.28,"l":220.0001,"n":8651,"o":223.85,"t":"2026-01-12T05:00:00Z","v":200034,"vw":225.000161},{"c":233.69,"h":238.36,"l":227.245,"n":9365,"o":227.95,"t":"2026-01-13T05:00:00Z","v":223581,"vw":233.532855},{"c":229.5,"h":233.56,"l":221.38,"n":7508,"o":233.56,"t":"2026-01-14T05:00:00Z","v":201362,"vw":228.458873},{"c":244.19,"h":247,"l":233.1,"n":9243,"o":233.1,"t":"2026-01-15T05:00:00Z","v":253501,"vw":244.073615},{"c":250.37,"h":252.5346,"l":243.34,"n":9738,"o":246.25,"t":"2026-01-16T05:00:00Z","v":271016,"vw":249.159784},{"c":247.17,"h":252.52,"l":244.12,"n":8502,"o":244.12,"t":"2026-01-20T05:00:00Z","v":239003,"vw":249.522003},{"c":256.95,"h":257.72,"l":244.29,"n":10176,"o":250.99,"t":"2026-01-21T05:00:00Z","v":300824,"vw":251.754088},{"c":250.07,"h":263.48,"l":244.0086,"n":6994,"o":260,"t":"2026-01-22T05:00:00Z","v":167417,"vw":250.401255},{"c":244.6,"h":253.19,"l":242.28,"n":7792,"o":252.88,"t":"2026-01-23T05:00:00Z","v":193270,"vw":245.998077},{"c":250.66,"h":251.43,"l":244.55,"n":7152,"o":246.09,"t":"2026-01-26T05:00:00Z","v":182295,"vw":249.86133},{"c":253.08,"h":258.23,"l":250.69,"n":6196,"o":251.87,"t":"2026-01-27T05:00:00Z","v":122231,"vw":253.6004},{"c":251.55,"h":257.505,"l":247.38,"n":7315,"o":255.74,"t":"2026-01-28T05:00:00Z","v":157678,"vw":252.057734},{"c":254.66,"h":258.08,"l":248.02,"n":8959,"o":254.42,"t":"2026-01-29T05:00:00Z","v":225493,"vw":254.395459},{"c":250.04,"h":258.025,"l":241.95,"n":8130,"o":251.13,"t":"2026-01-30T05:00:00Z","v":282156,"vw":249.882443},{"c":257.41,"h":257.91,"l":245.275,"n":10537,"o":247.55,"t":"2026-02-02T05:00:00Z","v":276563,"vw":253.405484},{"c":263.96,"h":266.004,"l":252.7101,"n":6869,"o":259.78,"t":"2026-02-03T05:00:00Z","v":184901,"vw":262.020475},{"c":248.72,"h":265.09,"l":242.68,"n":7527,"o":265.09,"t":"2026-02-04T05:00:00Z","v":144158,"vw":251.521827},{"c":252.86,"h":259.8699,"l":240.47,"n":9430,"o":247.62,"t":"2026-02-05T05:00:00Z","v":199882,"vw":253.279613},{"c":268.76,"h":270.875,"l":257.92,"n":12743,"o":257.92,"t":"2026-02-06T05:00:00Z","v":327635,"vw":265.433193},{"c":270.19,"h":274.61,"l":266.1,"n":6747,"o":268.81,"t":"2026-02-09T05:00:00Z","v":149396,"vw":270.001292},{"c":269.32,"h":272.78,"l":265.8,"n":7559,"o":270.06,"t":"2026-02-10T05:00:00Z","v":227867,"vw":268.591137},{"c":270.73,"h":283.69,"l":268.13,"n":8056,"o":274.48,"t":"2026-02-11T05:00:00Z","v":210353,"vw":272.448689},{"c":267.81,"h":283.68,"l":267.3,"n":8210,"o":275.75,"t":"2026-02-12T05:00:00Z","v":243451,"vw":272.271212},{"c":273.95,"h":280.28,"l":263.04,"n":7937,"o":268,"t":"2026-02-13T05:00:00Z","v":262626,"vw":273.541042},{"c":270.32,"h":275.49,"l":268.02,"n":7927,"o":273.06,"t":"2026-02-17T05:00:00Z","v":159753,"vw":271.24309},{"c":260.9,"h":274.18,"l":259,"n":8821,"o":270.56,"t":"2026-02-18T05:00:00Z","v":230958,"vw":265.283498},{"c":271.01,"h":271.01,"l":256.95,"n":9710,"o":260.38,"t":"2026-02-19T05:00:00Z","v":316840,"vw":266.281629},{"c":281.01,"h":284.9846,"l":271.9,"n":8817,"o":272.14,"t":"2026-02-20T05:00:00Z","v":208753,"vw":279.989595},{"c":274.47,"h":280.99,"l":268.44,"n":9199,"o":276.92,"t":"2026-02-23T05:00:00Z","v":233981,"vw":273.975918},{"c":279,"h":282.21,"l":263.985,"n":9322,"o":271.87,"t":"2026-02-24T05:00:00Z","v":264277,"vw":275.814654},{"c":274.01,"h":282.33,"l":270.1801,"n":11610,"o":282.33,"t":"2026-02-25T05:00:00Z","v":382154,"vw":274.422204},{"c":272.47,"h":290.87,"l":261,"n":15247,"o":290.87,"t":"2026-02-26T05:00:00Z","v":635374,"vw":272.407397},{"c":269.96,"h":272.69,"l":263.1,"n":11301,"o":268.54,"t":"2026-02-27T05:00:00Z","v":325237,"vw":268.782143},{"c":273.54,"h":273.73,"l":263.5,"n":10073,"o":267.99,"t":"2026-03-02T05:00:00Z","v":350640,"vw":270.140959},{"c":269.72,"h":275.96,"l":259,"n":9044,"o":270.45,"t":"2026-03-03T05:00:00Z","v":334488,"vw":269.761149},{"c":274.62,"h":278.09,"l":266.52,"n":8028,"o":271.62,"t":"2026-03-04T05:00:00Z","v":299336,"vw":273.617895},{"c":268.5,"h":270.62,"l":258.9275,"n":10095,"o":270.18,"t":"2026-03-05T05:00:00Z","v":344689,"vw":266.066477},{"c":260.9,"h":264.55,"l":254.31,"n":8539,"o":260.09,"t":"2026-03-06T05:00:00Z","v":306506,"vw":260.159848},{"c":267.31,"h":267.99,"l":251.6275,"n":10170,"o":256.29,"t":"2026-03-09T04:00:00Z","v":351649,"vw":259.783268},{"c":267.9,"h":274.27,"l":264.505,"n":12536,"o":267.81,"t":"2026-03-10T04:00:00Z","v":353572,"vw":269.484609},{"c":268.97,"h":270.5,"l":259.76,"n":10712,"o":265.91,"t":"2026-03-11T04:00:00Z","v":238223,"vw":268.294392},{"c":257.7,"h":266.1439,"l":255.405,"n":13098,"o":264.71,"t":"2026-03-12T04:00:00Z","v":376374,"vw":260.783637},{"c":261.13,"h":267.4175,"l":257.12,"n":9675,"o":260.83,"t":"2026-03-13T04:00:00Z","v":210181,"vw":261.448791},{"c":267.43,"h":268.545,"l":261.6001,"n":6507,"o":266.31,"t":"2026-03-16T04:00:00Z","v":144132,"vw":266.757049},{"c":265.37,"h":269.08,"l":260.22,"n":12179,"o":267.43,"t":"2026-03-17T04:00:00Z","v":358857,"vw":264.900596},{"c":266.69,"h":270.14,"l":264.2,"n":8160,"o":267.51,"t":"2026-03-18T04:00:00Z","v":215387,"vw":266.683371},{"c":273.66,"h":279.015,"l":259.64,"n":10803,"o":262.97,"t":"2026-03-19T04:00:00Z","v":289973,"vw":272.345849},{"c":259.68,"h":275,"l":257.25,"n":8622,"o":273.84,"t":"2026-03-20T04:00:00Z","v":373557,"vw":260.961017},{"c":274.39,"h":276.83,"l":266.16,"n":7137,"o":267.07,"t":"2026-03-23T04:00:00Z","v":184814,"vw":273.442266},{"c":284.15,"h":284.65,"l":268.43,"n":10431,"o":271.21,"t":"2026-03-24T04:00:00Z","v":246968,"vw":280.123864},{"c":285.18,"h":288.56,"l":280.97,"n":13987,"o":286.25,"t":"2026-03-25T04:00:00Z","v":206404,"vw":285.883431},{"c":269.06,"h":282.18,"l":268.255,"n":8129,"o":282.18,"t":"2026-03-26T04:00:00Z","v":160255,"vw":273.578121},{"c":273.47,"h":276.19,"l":262.42,"n":12854,"o":269.34,"t":"2026-03-27T04:00:00Z","v":265521,"vw":271.802043},{"c":267.1,"h":275.6,"l":258.195,"n":17752,"o":275.6,"t":"2026-03-30T04:00:00Z","v":466010,"vw":268.223102},{"c":282.32,"h":283.64,"l":266.52,"n":19435,"o":267.98,"t":"2026-03-31T04:00:00Z","v":455793,"vw":277.574008},{"c":289.31,"h":296.94,"l":284,"n":11252,"o":285.23,"t":"2026-04-01T04:00:00Z","v":295626,"vw":292.323628},{"c":285.68,"h":292.79,"l":281,"n":9275,"o":282.07,"t":"2026-04-02T04:00:00Z","v":291342,"vw":286.294278},{"c":288.06,"h":289.849,"l":276.12,"n":12187,"o":285.7,"t":"2026-04-06T04:00:00Z","v":292729,"vw":285.771509},{"c":288.85,"h":293.59,"l":282.22,"n":9927,"o":287.66,"t":"2026-04-07T04:00:00Z","v":258454,"vw":288.369361},{"c":300.43,"h":310.215,"l":298.475,"n":12683,"o":307.14,"t":"2026-04-08T04:00:00Z","v":378333,"vw":302.137596},{"c":315.03,"h":319.63,"l":301.04,"n":12376,"o":301.11,"t":"2026-04-09T04:00:00Z","v":346546,"vw":313.845853},{"c":318.26,"h":321.68,"l":310.17,"n":10299,"o":315.79,"t":"2026-04-10T04:00:00Z","v":267832,"vw":318.293679},{"c":319.54,"h":320.8312,"l":315.74,"n":9649,"o":317.1,"t":"2026-04-13T04:00:00Z","v":243771,"vw":318.648792},{"c":322.07,"h":323.815,"l":315.86,"n":11191,"o":321.53,"t":"2026-04-14T04:00:00Z","v":264551,"vw":319.737745},{"c":320.43,"h":322.15,"l":315.75,"n":10327,"o":318.83,"t":"2026-04-15T04:00:00Z","v":225041,"vw":319.33383},{"c":315.26,"h":321.67,"l":313.01,"n":10250,"o":320.52,"t":"2026-04-16T04:00:00Z","v":256931,"vw":316.923594},{"c":329.33,"h":331.28,"l":318.915,"n":8803,"o":322.01,"t":"2026-04-17T04:00:00Z","v":190728,"vw":327.523344},{"c":332.14,"h":333.5,"l":325.5,"n":8081,"o":327.72,"t":"2026-04-20T04:00:00Z","v":157726,"vw":330.125484},{"c":334.35,"h":339.2295,"l":329.01,"n":8742,"o":334.115,"t":"2026-04-21T04:00:00Z","v":215208,"vw":333.697407},{"c":333.04,"h":342.12,"l":329.945,"n":8060,"o":338.99,"t":"2026-04-22T04:00:00Z","v":216796,"vw":335.153999},{"c":338.05,"h":345,"l":334.985,"n":11547,"o":336.43,"t":"2026-04-23T04:00:00Z","v":319153,"vw":339.414038},{"c":339.28,"h":345,"l":334.42,"n":8756,"o":340.44,"t":"2026-04-24T04:00:00Z","v":174705,"vw":338.760815},{"c":346.37,"h":349.15,"l":335,"n":10137,"o":340,"t":"2026-04-27T04:00:00Z","v":217976,"vw":344.011775},{"c":330.97,"h":346.585,"l":329.95,"n":13093,"o":345.2,"t":"2026-04-28T04:00:00Z","v":308114,"vw":334.86899},{"c":337.76,"h":340.92,"l":329.74,"n":12828,"o":332.86,"t":"2026-04-29T04:00:00Z","v":308265,"vw":336.264566},{"c":404.81,"h":406.43,"l":359.85,"n":26102,"o":363.68,"t":"2026-04-30T04:00:00Z","v":710241,"vw":392.359143},{"c":433.49,"h":433.61,"l":407.67,"n":15462,"o":410.9,"t":"2026-05-01T04:00:00Z","v":282208,"vw":425.463365},{"c":456.29,"h":461.77,"l":438.205,"n":21864,"o":441,"t":"2026-05-04T04:00:00Z","v":462145,"vw":453.243036},{"c":468.54,"h":474.5399,"l":461.27,"n":20135,"o":466.4,"t":"2026-05-05T04:00:00Z","v":439763,"vw":467.36071},{"c":454.78,"h":475.395,"l":439.75,"n":23257,"o":469.11,"t":"2026-05-06T04:00:00Z","v":519841,"vw":455.540068},{"c":427.38,"h":455.36,"l":419.04,"n":23780,"o":455.36,"t":"2026-05-07T04:00:00Z","v":663834,"vw":427.844635},{"c":437.86,"h":438.23,"l":427.67,"n":11279,"o":435.93,"t":"2026-05-08T04:00:00Z","v":205180,"vw":434.21093},{"c":458.42,"h":458.88,"l":436.02,"n":12730,"o":437.86,"t":"2026-05-11T04:00:00Z","v":266481,"vw":450.584281},{"c":455.27,"h":458.06,"l":444.21,"n":12370,"o":454.79,"t":"2026-05-12T04:00:00Z","v":274516,"vw":452.332878},{"c":467.97,"h":472.18,"l":445.09,"n":12564,"o":461.45,"t":"2026-05-13T04:00:00Z","v":227612,"vw":462.30441},{"c":473.07,"h":479.9603,"l":463.2601,"n":10305,"o":472.92,"t":"2026-05-14T04:00:00Z","v":163807,"vw":470.544145},{"c":467.46,"h":468.68,"l":451.5,"n":11374,"o":460.34,"t":"2026-05-15T04:00:00Z","v":196537,"vw":464.764615},{"c":449.98,"h":480,"l":442.64,"n":11422,"o":473.7,"t":"2026-05-18T04:00:00Z","v":237609,"vw":449.7711},{"c":440.68,"h":445.5,"l":422.578,"n":15961,"o":442.23,"t":"2026-05-19T04:00:00Z","v":366514,"vw":436.03076},{"c":445.73,"h":452.56,"l":441.5,"n":11634,"o":450.06,"t":"2026-05-20T04:00:00Z","v":256703,"vw":446.149886},{"c":438.96,"h":453.665,"l":436.255,"n":11278,"o":446.17,"t":"2026-05-21T04:00:00Z","v":293248,"vw":441.807386},{"c":446.9,"h":449.9127,"l":433.295,"n":9428,"o":446.91,"t":"2026-05-22T04:00:00Z","v":180828,"vw":443.87737},{"c":464.35,"h":466.18,"l":451.31,"n":10562,"o":452.21,"t":"2026-05-26T04:00:00Z","v":173512,"vw":462.936198},{"c":471.99,"h":478.34,"l":455,"n":10926,"o":468,"t":"2026-05-27T04:00:00Z","v":220622,"vw":471.496569},{"c":478.93,"h":484.71,"l":459.7977,"n":15025,"o":476.04,"t":"2026-05-28T04:00:00Z","v":309165,"vw":479.936099},{"c":465.06,"h":479.1,"l":457.7347,"n":13412,"o":478.06,"t":"2026-05-29T04:00:00Z","v":317154,"vw":464.889581},{"c":449.85,"h":469.9999,"l":441.25,"n":12145,"o":458,"t":"2026-06-01T04:00:00Z","v":219219,"vw":450.629905},{"c":450.31,"h":467.98,"l":434.9002,"n":11247,"o":450.84,"t":"2026-06-02T04:00:00Z","v":212041,"vw":448.03674},{"c":441.35,"h":453.47,"l":428.1,"n":13453,"o":449.5,"t":"2026-06-03T04:00:00Z","v":317812,"vw":443.591495},{"c":451.4,"h":456.72,"l":430.42,"n":13334,"o":438.52,"t":"2026-06-04T04:00:00Z","v":261781,"vw":448.973757},{"c":445.66,"h":453.47,"l":436.87,"n":12229,"o":444.44,"t":"2026-06-05T04:00:00Z","v":177512,"vw":444.410103},{"c":436.88,"h":457,"l":433.2,"n":15673,"o":452.69,"t":"2026-06-08T04:00:00Z","v":380004,"vw":439.418468},{"c":423.44,"h":446.7,"l":405,"n":13400,"o":446.7,"t":"2026-06-09T04:00:00Z","v":264144,"vw":422.504954},{"c":407.22,"h":431.59,"l":402.46,"n":12518,"o":423.81,"t":"2026-06-10T04:00:00Z","v":288543,"vw":412.181656},{"c":425.08,"h":427.26,"l":412.46,"n":12200,"o":417.13,"t":"2026-06-11T04:00:00Z","v":288073,"vw":420.429051},{"c":445.72,"h":449.995,"l":425,"n":10941,"o":426.87,"t":"2026-06-12T04:00:00Z","v":200657,"vw":444.238544},{"c":449.94,"h":464.32,"l":446.96,"n":11417,"o":455.66,"t":"2026-06-15T04:00:00Z","v":219487,"vw":451.525241},{"c":446.77,"h":461.395,"l":445.34,"n":9571,"o":453.99,"t":"2026-06-16T04:00:00Z","v":224865,"vw":451.039756},{"c":444.4,"h":455.914,"l":441.665,"n":9807,"o":447.43,"t":"2026-06-17T04:00:00Z","v":221084,"vw":446.424248},{"c":461.1,"h":464.63,"l":444.6,"n":13748,"o":456.79,"t":"2026-06-18T04:00:00Z","v":623703,"vw":459.847993},{"c":483.08,"h":483.64,"l":456,"n":14686,"o":462.83,"t":"2026-06-22T04:00:00Z","v":357010,"vw":476.292936},{"c":468,"h":475.18,"l":445.5,"n":13648,"o":457.62,"t":"2026-06-23T04:00:00Z","v":359084,"vw":467.609691},{"c":470.08,"h":486.785,"l":465.11,"n":12781,"o":471.12,"t":"2026-06-24T04:00:00Z","v":222925,"vw":473.115062},{"c":487.33,"h":491.6099,"l":474.5,"n":12439,"o":480.36,"t":"2026-06-25T04:00:00Z","v":237794,"vw":482.859958},{"c":477.95,"h":497.09,"l":468.62,"n":21407,"o":483.54,"t":"2026-06-26T04:00:00Z","v":855012,"vw":479.084161},{"c":501.13,"h":502.08,"l":464,"n":14294,"o":473.65,"t":"2026-06-29T04:00:00Z","v":387305,"vw":489.374383},{"c":500.4,"h":503.565,"l":487.81,"n":14251,"o":499.9,"t":"2026-06-30T04:00:00Z","v":348184,"vw":496.145441},{"c":463.11,"h":491.33,"l":451.99,"n":22566,"o":491.33,"t":"2026-07-01T04:00:00Z","v":520417,"vw":462.268337},{"c":433.01,"h":465.425,"l":424.99,"n":16627,"o":462.41,"t":"2026-07-02T04:00:00Z","v":415709,"vw":438.597171},{"c":442.72,"h":456.1,"l":435.0001,"n":11174,"o":436.92,"t":"2026-07-06T04:00:00Z","v":224315,"vw":446.509554},{"c":419.08,"h":437.69,"l":409.1001,"n":13948,"o":435.48,"t":"2026-07-07T04:00:00Z","v":265285,"vw":419.008604},{"c":419.78,"h":432.67,"l":407.94,"n":11351,"o":410.62,"t":"2026-07-08T04:00:00Z","v":238707,"vw":417.882733},{"c":430.91,"h":438.495,"l":429.29,"n":7791,"o":435.685,"t":"2026-07-09T04:00:00Z","v":139659,"vw":432.855108},{"c":419.34,"h":427.66,"l":417.24,"n":8232,"o":427.39,"t":"2026-07-10T04:00:00Z","v":145460,"vw":420.881215},{"c":411.89,"h":418.3115,"l":407.7945,"n":10540,"o":412.19,"t":"2026-07-13T04:00:00Z","v":223510,"vw":412.102769},{"c":419.04,"h":427.47,"l":417.67,"n":11347,"o":423.21,"t":"2026-07-14T04:00:00Z","v":195319,"vw":421.374901},{"c":414.98,"h":425.82,"l":405.01,"n":12331,"o":420,"t":"2026-07-15T04:00:00Z","v":232253,"vw":414.567675},{"c":398.81,"h":408.255,"l":390.13,"n":13580,"o":404.71,"t":"2026-07-16T04:00:00Z","v":290948,"vw":397.792306},{"c":391.51,"h":397.53,"l":375.01,"n":13718,"o":387.07,"t":"2026-07-17T04:00:00Z","v":235030,"vw":390.374575},{"c":390.32,"h":405.88,"l":388.66,"n":11119,"o":399,"t":"2026-07-20T04:00:00Z","v":166561,"vw":393.14797},{"c":400.1,"h":405.83,"l":388.42,"n":12883,"o":400.11,"t":"2026-07-21T04:00:00Z","v":276999,"vw":396.40196},{"c":409.07,"h":409.52,"l":390.73,"n":11240,"o":391.73,"t":"2026-07-22T04:00:00Z","v":222989,"vw":403.51536},{"c":407.4,"h":414.62,"l":398.98,"n":11830,"o":409.51,"t":"2026-07-23T04:00:00Z","v":281637,"vw":406.437513},{"c":379.17,"h":412,"l":377.2,"n":15511,"o":408.54,"t":"2026-07-24T04:00:00Z","v":394030,"vw":387.621293},{"c":369,"h":388.36,"l":357.81,"n":18909,"o":381.14,"t":"2026-07-27T04:00:00Z","v":451851,"vw":364.169152},{"c":340.72,"h":362.995,"l":330,"n":18278,"o":359.99,"t":"2026-07-28T04:00:00Z","v":414695,"vw":340.354905},{"c":322.06,"h":339.28,"l":315.4,"n":23511,"o":335.71,"t":"2026-07-29T04:00:00Z","v":499656,"vw":324.801173},{"c":330.84,"h":349.08,"l":326.92,"n":27510,"o":342.6,"t":"2026-07-30T04:00:00Z","v":670982,"vw":334.554394},{"c":333.22,"h":349.475,"l":328.71,"n":17531,"o":337.5,"t":"2026-07-31T04:00:00Z","v":407070,"vw":338.492309},{"c":338.14,"h":343.16,"l":321.875,"n":14287,"o":326.08,"t":"2026-08-03T04:00:00Z","v":313573,"vw":338.510035},{"c":340.33,"h":348.93,"l":337.15,"n":12918,"o":346.29,"t":"2026-08-04T04:00:00Z","v":282041,"vw":340.997895},{"c":333.77,"h":350.33,"l":333.49,"n":11537,"o":341.5,"t":"2026-08-05T04:00:00Z","v":262589,"vw":337.88152},{"c":331.125,"h":345.69,"l":325.5114,"n":13067,"o":333.55,"t":"2026-08-06T04:00:00Z","v":281610,"vw":336.231927},{"c":337.42,"h":342.015,"l":327.06,"n":10579,"o":338.93,"t":"2026-08-07T04:00:00Z","v":194947,"vw":336.797368},{"c":330.31,"h":346.315,"l":329.08,"n":11499,"o":342.48,"t":"2026-08-10T04:00:00Z","v":219656,"vw":332.93335},{"c":329.94,"h":341.3,"l":327.86,"n":10257,"o":335.31,"t":"2026-08-11T04:00:00Z","v":220394,"vw":330.81888},{"c":332.68,"h":345.7597,"l":330.95,"n":10547,"o":341.39,"t":"2026-08-12T04:00:00Z","v":202796,"vw":335.663605},{"c":327.28,"h":337,"l":327.08,"n":12182,"o":332.68,"t":"2026-08-13T04:00:00Z","v":290554,"vw":331.442959},{"c":334.39,"h":337.5,"l":325,"n":8663,"o":326.325,"t":"2026-08-14T04:00:00Z","v":184630,"vw":333.901929},{"c":340.78,"h":342.32,"l":335.47,"n":11617,"o":335.51,"t":"2026-08-17T04:00:00Z","v":232872,"vw":340.147901},{"c":323.89,"h":336,"l":318.1,"n":12810,"o":332.4,"t":"2026-08-18T04:00:00Z","v":247588,"vw":323.868035},{"c":325.99,"h":327.8244,"l":310,"n":15631,"o":324.58,"t":"2026-08-19T04:00:00Z","v":362370,"vw":323.682271},{"c":318,"h":329.97,"l":316.205,"n":12375,"o":325.5,"t":"2026-08-20T04:00:00Z","v":282660,"vw":320.07207},{"c":310.87,"h":322.3475,"l":309.31,"n":11337,"o":321.61,"t":"2026-08-21T04:00:00Z","v":283063,"vw":313.238878},{"c":305.27,"h":308.99,"l":300.49,"n":13219,"o":307.6,"t":"2026-08-24T04:00:00Z","v":296966,"vw":304.950841},{"c":296.14,"h":314.76,"l":295.0301,"n":11105,"o":309.39,"t":"2026-08-25T04:00:00Z","v":217065,"vw":298.692405},{"c":312.83,"h":314.32,"l":295.04,"n":13475,"o":296.05,"t":"2026-08-26T04:00:00Z","v":321666,"vw":308.253843},{"c":309.39,"h":318.2,"l":305.766,"n":10940,"o":317.54,"t":"2026-08-27T04:00:00Z","v":236238,"vw":309.180203},{"c":294.42,"h":311.45,"l":293,"n":14571,"o":309.53,"t":"2026-08-28T04:00:00Z","v":401051,"vw":298.485364},{"c":291.42,"h":296,"l":289,"n":14468,"o":295,"t":"2026-08-31T04:00:00Z","v":352464,"vw":291.06436},{"c":286.46,"h":292.99,"l":281.4,"n":15761,"o":287.42,"t":"2026-09-01T04:00:00Z","v":453623,"vw":285.827657},{"c":282.65,"h":292.9899,"l":280.87,"n":16835,"o":288.5,"t":"2026-09-02T04:00:00Z","v":418651,"vw":282.841843},{"c":284.1,"h":287.86,"l":277,"n":11964,"o":282.65,"t":"2026-09-03T04:00:00Z","v":285193,"vw":283.641248},{"c":286.59,"h":292.865,"l":284.48,"n":10297,"o":287.94,"t":"2026-09-04T04:00:00Z","v":176431,"vw":286.918973},{"c":288.16,"h":293.36,"l":286.8101,"n":11816,"o":290.71,"t":"2026-09-08T04:00:00Z","v":234119,"vw":290.421816},{"c":286.84,"h":292.74,"l":284.7675,"n":10707,"o":286.19,"t":"2026-09-09T04:00:00Z","v":192922,"vw":286.796139},{"c":284.47,"h":286.91,"l":279.26,"n":8950,"o":283.28,"t":"2026-09-10T04:00:00Z","v":257317,"vw":283.448089},{"c":291.26,"h":295.2999,"l":285.9081,"n":10999,"o":286.08,"t":"2026-09-11T04:00:00Z","v":167369,"vw":291.710035},{"c":271.75,"h":280.98,"l":270.94,"n":15335,"o":280.75,"t":"2026-09-14T04:00:00Z","v":291461,"vw":273.21472},{"c":271.29,"h":276.65,"l":268.3,"n":13552,"o":275.43,"t":"2026-09-15T04:00:00Z","v":238459,"vw":271.834537},{"c":275.37,"h":278.02,"l":271.81,"n":10872,"o":275.2,"t":"2026-09-16T04:00:00Z","v":176166,"vw":275.243108},{"c":276.76,"h":288.615,"l":270.98,"n":14810,"o":283.99,"t":"2026-09-17T04:00:00Z","v":269526,"vw":278.563386},{"c":279.28,"h":282.945,"l":274.93,"n":9384,"o":280.81,"t":"2026-09-18T04:00:00Z","v":506389,"vw":279.11388},{"c":288.45,"h":288.9356,"l":276.085,"n":12284,"o":282.74,"t":"2026-09-21T04:00:00Z","v":289077,"vw":285.919627},{"c":289.05,"h":291.37,"l":286.11,"n":11404,"o":290,"t":"2026-09-22T04:00:00Z","v":235612,"vw":289.022679},{"c":295.18,"h":298.33,"l":286.49,"n":13217,"o":288.61,"t":"2026-09-23T04:00:00Z","v":323907,"vw":293.793787},{"c":295.18,"h":297.294,"l":286.9,"n":9785,"o":290.31,"t":"2026-09-24T04:00:00Z","v":211221,"vw":293.548601},{"c":292.58,"h":298.945,"l":285,"n":11494,"o":296.68,"t":"2026-09-25T04:00:00Z","v":230460,"vw":292.183149},{"c":285.93,"h":295,"l":283.28,"n":11119,"o":290.84,"t":"2026-09-28T04:00:00Z","v":222933,"vw":286.598308},{"c":288.31,"h":293.565,"l":283.32,"n":13985,"o":288.79,"t":"2026-09-29T04:00:00Z","v":234824,"vw":287.176079},{"c":292.46,"h":295.96,"l":284.505,"n":13542,"o":291.05,"t":"2026-09-30T04:00:00Z","v":329845,"vw":292.189189},{"c":297.92,"h":299.8325,"l":286.9,"n":8755,"o":291.98,"t":"2026-10-01T04:00:00Z","v":151225,"vw":296.848334},{"c":304.77,"h":309.79,"l":302.48,"n":9183,"o":303.11,"t":"2026-10-02T04:00:00Z","v":180966,"vw":304.892015},{"c":302.65,"h":307.77,"l":298.88,"n":9355,"o":304.29,"t":"2026-10-05T04:00:00Z","v":190152,"vw":303.311328},{"c":324.51,"h":329.64,"l":314.49,"n":13382,"o":314.51,"t":"2026-10-06T04:00:00Z","v":280167,"vw":323.749087},{"c":313.08,"h":319.64,"l":306,"n":11082,"o":319.64,"t":"2026-10-07T04:00:00Z","v":242463,"vw":311.496806},{"c":310.81,"h":313.155,"l":302.315,"n":11981,"o":308.68,"t":"2026-10-08T04:00:00Z","v":224755,"vw":309.438464},{"c":311.63,"h":318.9441,"l":306.28,"n":8732,"o":314.84,"t":"2026-10-09T04:00:00Z","v":168301,"vw":312.277251},{"c":313.18,"h":317.41,"l":306.975,"n":12555,"o":307.43,"t":"2026-10-12T04:00:00Z","v":306731,"vw":312.880885},{"c":309.09,"h":317.8,"l":299.675,"n":12695,"o":308.48,"t":"2026-10-13T04:00:00Z","v":267098,"vw":308.79476},{"c":291.17,"h":306.39,"l":284.85,"n":16449,"o":302.4,"t":"2026-10-14T04:00:00Z","v":317711,"vw":292.185952},{"c":285.57,"h":288.11,"l":274.56,"n":14276,"o":288.11,"t":"2026-10-15T04:00:00Z","v":249647,"vw":282.215975},{"c":280.16,"h":289.5421,"l":278.2,"n":10517,"o":285.17,"t":"2026-10-16T04:00:00Z","v":238936,"vw":281.057146},{"c":284.94,"h":288.1,"l":282.19,"n":11009,"o":287.04,"t":"2026-10-19T04:00:00Z","v":227478,"vw":284.915587},{"c":274.8,"h":285.97,"l":272.38,"n":12793,"o":280.75,"t":"2026-10-20T04:00:00Z","v":320075,"vw":277.295928},{"c":275.21,"h":281.9,"l":271.29,"n":16025,"o":279.68,"t":"2026-10-21T04:00:00Z","v":292361,"vw":275.3968},{"c":254.97,"h":267.77,"l":252.03,"n":14384,"o":265.84,"t":"2026-10-22T04:00:00Z","v":254277,"vw":255.799383}],"volatilityBars":[{"c":277.0801,"h":282.74,"l":277.0801,"n":476,"o":282.74,"t":"2026-09-21T13:30:00Z","v":7761,"vw":280.000467},{"c":277.52,"h":278.255,"l":276.21,"n":325,"o":278.255,"t":"2026-09-21T13:45:00Z","v":5042,"vw":277.226603},{"c":276.92,"h":277.67,"l":276.085,"n":156,"o":276.56,"t":"2026-09-21T14:00:00Z","v":2351,"vw":276.954261},{"c":279.435,"h":280,"l":277.035,"n":154,"o":277.175,"t":"2026-09-21T14:15:00Z","v":1518,"vw":278.106919},{"c":279.555,"h":280.89,"l":279.33,"n":479,"o":279.33,"t":"2026-09-21T14:30:00Z","v":8247,"vw":279.871208},{"c":283.355,"h":285.505,"l":279.7675,"n":747,"o":279.7675,"t":"2026-09-21T14:45:00Z","v":14374,"vw":283.315631},{"c":285.7464,"h":285.7464,"l":283.59,"n":370,"o":283.59,"t":"2026-09-21T15:00:00Z","v":6151,"vw":284.370268},{"c":283.57,"h":285.565,"l":283.57,"n":517,"o":285.535,"t":"2026-09-21T15:15:00Z","v":7302,"vw":284.515954},{"c":284.11,"h":284.29,"l":283.23,"n":427,"o":283.5,"t":"2026-09-21T15:30:00Z","v":7684,"vw":283.724154},{"c":284.485,"h":284.88,"l":283.925,"n":246,"o":283.93,"t":"2026-09-21T15:45:00Z","v":5122,"vw":284.424518},{"c":283.955,"h":284.58,"l":283.53,"n":316,"o":284.3,"t":"2026-09-21T16:00:00Z","v":6750,"vw":284.284765},{"c":284.66,"h":285.57,"l":283.98,"n":380,"o":284.19,"t":"2026-09-21T16:15:00Z","v":6573,"vw":284.821812},{"c":284.47,"h":284.68,"l":284.23,"n":223,"o":284.57,"t":"2026-09-21T16:30:00Z","v":2965,"vw":284.439499},{"c":284.55,"h":284.88,"l":284.41,"n":289,"o":284.49,"t":"2026-09-21T16:45:00Z","v":8442,"vw":284.642886},{"c":284.83,"h":285.145,"l":284.45,"n":236,"o":284.65,"t":"2026-09-21T17:00:00Z","v":3416,"vw":284.682057},{"c":284.445,"h":284.6,"l":283.86,"n":283,"o":284.59,"t":"2026-09-21T17:15:00Z","v":5412,"vw":284.22986},{"c":283.995,"h":284.375,"l":283.505,"n":251,"o":284.22,"t":"2026-09-21T17:30:00Z","v":2897,"vw":283.979391},{"c":283.85,"h":284.0899,"l":283.6,"n":165,"o":283.97,"t":"2026-09-21T17:45:00Z","v":2462,"vw":283.773239},{"c":284.32,"h":284.32,"l":283.26,"n":292,"o":283.86,"t":"2026-09-21T18:00:00Z","v":3955,"vw":283.843226},{"c":284.375,"h":284.535,"l":284.3,"n":230,"o":284.365,"t":"2026-09-21T18:15:00Z","v":4013,"vw":284.382854},{"c":284.365,"h":284.4775,"l":283.82,"n":373,"o":284.42,"t":"2026-09-21T18:30:00Z","v":5489,"vw":284.169525},{"c":284.64,"h":284.785,"l":284.365,"n":242,"o":284.365,"t":"2026-09-21T18:45:00Z","v":4254,"vw":284.66177},{"c":285.08,"h":285.625,"l":284.6375,"n":327,"o":284.6375,"t":"2026-09-21T19:00:00Z","v":4817,"vw":285.192488},{"c":286.0225,"h":286.78,"l":284.96,"n":600,"o":284.96,"t":"2026-09-21T19:15:00Z","v":17148,"vw":286.269664},{"c":288.9356,"h":288.9356,"l":285.99,"n":734,"o":286.02,"t":"2026-09-21T19:30:00Z","v":13313,"vw":287.165322},{"c":288.56,"h":288.86,"l":287.17,"n":2268,"o":288.575,"t":"2026-09-21T19:45:00Z","v":56887,"vw":288.379466},{"c":288.45,"h":288.45,"l":288.45,"n":53,"o":288.45,"t":"2026-09-21T20:00:00Z","v":52607,"vw":288.45},{"c":289.41,"h":289.42,"l":289.41,"n":2,"o":289.42,"t":"2026-09-21T22:00:00Z","v":119,"vw":289.413361},{"c":287.8325,"h":290,"l":287.8325,"n":271,"o":290,"t":"2026-09-22T13:30:00Z","v":7216,"vw":289.375449},{"c":289.355,"h":290.75,"l":287.01,"n":361,"o":288.065,"t":"2026-09-22T13:45:00Z","v":5853,"vw":288.849239},{"c":289.375,"h":290.01,"l":288.07,"n":322,"o":289.48,"t":"2026-09-22T14:00:00Z","v":5619,"vw":289.426672},{"c":289.13,"h":291.29,"l":288.56,"n":176,"o":290.37,"t":"2026-09-22T14:15:00Z","v":4533,"vw":289.269221},{"c":287.66,"h":291.37,"l":287.55,"n":1634,"o":290.24,"t":"2026-09-22T14:30:00Z","v":18966,"vw":289.912312},{"c":286.635,"h":287.799,"l":286.36,"n":196,"o":287.799,"t":"2026-09-22T14:45:00Z","v":3194,"vw":286.67914},{"c":288.955,"h":289.29,"l":286.6525,"n":306,"o":286.6825,"t":"2026-09-22T15:00:00Z","v":6855,"vw":288.173246},{"c":288.04,"h":288.735,"l":288.04,"n":140,"o":288.735,"t":"2026-09-22T15:15:00Z","v":1429,"vw":288.519944},{"c":289.25,"h":289.25,"l":288.02,"n":151,"o":288.02,"t":"2026-09-22T15:30:00Z","v":3184,"vw":288.797139},{"c":289.575,"h":289.775,"l":289.22,"n":141,"o":289.26,"t":"2026-09-22T15:45:00Z","v":2588,"vw":289.446336},{"c":288.37,"h":289.74,"l":288.28,"n":152,"o":289.58,"t":"2026-09-22T16:00:00Z","v":1666,"vw":289.287315},{"c":288.155,"h":288.49,"l":287.875,"n":142,"o":288.125,"t":"2026-09-22T16:15:00Z","v":2110,"vw":288.209544},{"c":287.81,"h":288.67,"l":287.81,"n":68,"o":288.67,"t":"2026-09-22T16:30:00Z","v":1136,"vw":288.273053},{"c":287.89,"h":288.1,"l":287.35,"n":208,"o":287.35,"t":"2026-09-22T16:45:00Z","v":2219,"vw":287.777},{"c":286.805,"h":287.88,"l":286.11,"n":180,"o":287.88,"t":"2026-09-22T17:00:00Z","v":2115,"vw":287.013151},{"c":287.17,"h":287.18,"l":286.495,"n":129,"o":286.495,"t":"2026-09-22T17:15:00Z","v":2439,"vw":287.02808},{"c":287.475,"h":287.53,"l":287.315,"n":78,"o":287.315,"t":"2026-09-22T17:30:00Z","v":1227,"vw":287.431274},{"c":289.43,"h":289.51,"l":287.475,"n":440,"o":287.72,"t":"2026-09-22T17:45:00Z","v":7133,"vw":288.863817},{"c":289.08,"h":289.86,"l":288.95,"n":379,"o":289.53,"t":"2026-09-22T18:00:00Z","v":5292,"vw":289.559748},{"c":288.845,"h":289.535,"l":288.4914,"n":237,"o":289.04,"t":"2026-09-22T18:15:00Z","v":3192,"vw":289.029925},{"c":287.975,"h":289.11,"l":287.975,"n":260,"o":288.88,"t":"2026-09-22T18:30:00Z","v":3671,"vw":288.548051},{"c":288.18,"h":288.93,"l":287.56,"n":402,"o":288,"t":"2026-09-22T18:45:00Z","v":11627,"vw":288.088637},{"c":289.52,"h":290.4,"l":287.98,"n":504,"o":288.02,"t":"2026-09-22T19:00:00Z","v":11731,"vw":289.280375},{"c":289.41,"h":290.7,"l":289.39,"n":369,"o":289.84,"t":"2026-09-22T19:15:00Z","v":7346,"vw":289.936723},{"c":289.27,"h":289.86,"l":289.07,"n":514,"o":289.34,"t":"2026-09-22T19:30:00Z","v":7248,"vw":289.483682},{"c":289.11,"h":290.0556,"l":288.1,"n":1566,"o":289.3,"t":"2026-09-22T19:45:00Z","v":31889,"vw":289.102182},{"c":289.05,"h":289.05,"l":289.05,"n":53,"o":289.05,"t":"2026-09-22T20:00:00Z","v":51608,"vw":289.05},{"c":287.14,"h":287.14,"l":287.14,"n":1,"o":287.14,"t":"2026-09-23T11:15:00Z","v":566,"vw":287.14},{"c":275.565,"h":275.565,"l":275.565,"n":1,"o":275.565,"t":"2026-09-23T11:45:00Z","v":40,"vw":275.565},{"c":286.78,"h":289.7775,"l":286.49,"n":315,"o":288.61,"t":"2026-09-23T13:30:00Z","v":6767,"vw":288.262326},{"c":291.04,"h":291.16,"l":286.6,"n":871,"o":287.43,"t":"2026-09-23T13:45:00Z","v":21806,"vw":288.536337},{"c":290.93,"h":292.32,"l":289.3538,"n":491,"o":291.04,"t":"2026-09-23T14:00:00Z","v":9349,"vw":290.759012},{"c":289.98,"h":291.07,"l":288.355,"n":393,"o":289.28,"t":"2026-09-23T14:15:00Z","v":7158,"vw":289.52234},{"c":290.77,"h":291.37,"l":288.24,"n":508,"o":290.14,"t":"2026-09-23T14:30:00Z","v":19704,"vw":290.013174},{"c":296.78,"h":296.78,"l":290.625,"n":861,"o":290.83,"t":"2026-09-23T14:45:00Z","v":18518,"vw":292.933497},{"c":297.06,"h":298.32,"l":295.15,"n":627,"o":296.38,"t":"2026-09-23T15:00:00Z","v":12089,"vw":296.664898},{"c":296.47,"h":298.33,"l":294.827,"n":471,"o":297.27,"t":"2026-09-23T15:15:00Z","v":8380,"vw":296.890055},{"c":293.68,"h":296.16,"l":293.1,"n":357,"o":295.935,"t":"2026-09-23T15:30:00Z","v":5234,"vw":294.870779},{"c":292.155,"h":293.31,"l":290.23,"n":276,"o":293.21,"t":"2026-09-23T15:45:00Z","v":4457,"vw":291.830233},{"c":292.37,"h":292.54,"l":291.485,"n":67,"o":292.36,"t":"2026-09-23T16:00:00Z","v":781,"vw":292.234236},{"c":292.7,"h":293.33,"l":291.8,"n":239,"o":292.35,"t":"2026-09-23T16:15:00Z","v":4465,"vw":292.765434},{"c":292.7,"h":293.04,"l":292.18,"n":148,"o":292.775,"t":"2026-09-23T16:30:00Z","v":2393,"vw":292.663367},{"c":290.995,"h":292.72,"l":290.5801,"n":194,"o":292.36,"t":"2026-09-23T16:45:00Z","v":4149,"vw":292.231797},{"c":288.81,"h":289.705,"l":288.615,"n":121,"o":289.34,"t":"2026-09-23T17:00:00Z","v":1378,"vw":289.29642},{"c":290.2,"h":291.1461,"l":289.78,"n":174,"o":289.9,"t":"2026-09-23T17:15:00Z","v":3037,"vw":290.358829},{"c":291.35,"h":291.35,"l":290.1125,"n":183,"o":290.1125,"t":"2026-09-23T17:30:00Z","v":1978,"vw":290.604341},{"c":291.49,"h":291.495,"l":291.26,"n":92,"o":291.495,"t":"2026-09-23T17:45:00Z","v":1260,"vw":291.411164},{"c":295.92,"h":296.19,"l":291.47,"n":404,"o":291.89,"t":"2026-09-23T18:00:00Z","v":10706,"vw":294.331848},{"c":295.865,"h":297.495,"l":295.64,"n":601,"o":296.34,"t":"2026-09-23T18:15:00Z","v":18075,"vw":296.622068},{"c":295,"h":296.47,"l":294.545,"n":306,"o":296.28,"t":"2026-09-23T18:30:00Z","v":7004,"vw":295.459667},{"c":295.67,"h":295.67,"l":294.5,"n":477,"o":294.5,"t":"2026-09-23T18:45:00Z","v":6854,"vw":295.178338},{"c":297.3,"h":297.35,"l":295.825,"n":319,"o":295.86,"t":"2026-09-23T19:00:00Z","v":4112,"vw":296.363054},{"c":296.46,"h":297.035,"l":295.79,"n":427,"o":297.035,"t":"2026-09-23T19:15:00Z","v":6613,"vw":296.457381},{"c":296.29,"h":296.95,"l":295.85,"n":581,"o":295.86,"t":"2026-09-23T19:30:00Z","v":9337,"vw":296.354535},{"c":295.2,"h":297.15,"l":293.915,"n":1866,"o":296.305,"t":"2026-09-23T19:45:00Z","v":38988,"vw":295.269052},{"c":295.18,"h":295.18,"l":295.18,"n":42,"o":295.18,"t":"2026-09-23T20:00:00Z","v":69882,"vw":295.18},{"c":293.96,"h":293.96,"l":293.96,"n":4,"o":293.96,"t":"2026-09-23T20:30:00Z","v":215,"vw":293.96},{"c":292.57,"h":295.95,"l":292.57,"n":82,"o":295.95,"t":"2026-09-23T22:00:00Z","v":292,"vw":294.26},{"c":293.8,"h":294.9,"l":293.8,"n":101,"o":294.75,"t":"2026-09-23T22:15:00Z","v":424,"vw":294.533098},{"c":292.01,"h":292.01,"l":292.01,"n":2,"o":292.01,"t":"2026-09-24T12:30:00Z","v":57,"vw":292.01},{"c":289.05,"h":291.21,"l":286.9,"n":616,"o":290.72,"t":"2026-09-24T13:30:00Z","v":18938,"vw":288.589869},{"c":288.75,"h":290.88,"l":288.75,"n":239,"o":288.8,"t":"2026-09-24T13:45:00Z","v":4286,"vw":290.135686},{"c":289.54,"h":290.545,"l":288.91,"n":295,"o":288.91,"t":"2026-09-24T14:00:00Z","v":2959,"vw":289.738739},{"c":292.57,"h":293.06,"l":290.755,"n":160,"o":290.775,"t":"2026-09-24T14:15:00Z","v":3222,"vw":292.169469},{"c":291.6175,"h":293.62,"l":291.6175,"n":235,"o":292.53,"t":"2026-09-24T14:30:00Z","v":5737,"vw":292.95724},{"c":291.12,"h":291.47,"l":290.32,"n":143,"o":290.99,"t":"2026-09-24T14:45:00Z","v":2197,"vw":290.847532},{"c":290.08,"h":291.47,"l":289.7675,"n":137,"o":291.465,"t":"2026-09-24T15:00:00Z","v":1626,"vw":290.378325},{"c":290.84,"h":291.27,"l":289.52,"n":268,"o":289.665,"t":"2026-09-24T15:15:00Z","v":3426,"vw":290.474277},{"c":291.32,"h":291.7399,"l":290.39,"n":266,"o":290.94,"t":"2026-09-24T15:30:00Z","v":3464,"vw":291.078637},{"c":291.88,"h":292.2399,"l":291.61,"n":88,"o":291.68,"t":"2026-09-24T15:45:00Z","v":1374,"vw":291.929865},{"c":291.31,"h":291.88,"l":290.595,"n":225,"o":291.88,"t":"2026-09-24T16:00:00Z","v":2656,"vw":291.241769},{"c":294.96,"h":296.35,"l":292.29,"n":520,"o":292.3,"t":"2026-09-24T16:15:00Z","v":11371,"vw":294.459943},{"c":295.84,"h":297.095,"l":294.6,"n":292,"o":294.85,"t":"2026-09-24T16:30:00Z","v":4409,"vw":295.788593},{"c":295.41,"h":295.43,"l":294.14,"n":208,"o":294.74,"t":"2026-09-24T16:45:00Z","v":2235,"vw":294.967392},{"c":296.515,"h":297.294,"l":295.68,"n":166,"o":295.76,"t":"2026-09-24T17:00:00Z","v":2363,"vw":296.442284},{"c":295.41,"h":296.72,"l":295.41,"n":144,"o":296.72,"t":"2026-09-24T17:15:00Z","v":1560,"vw":296.002925},{"c":295.425,"h":296.69,"l":295.2,"n":120,"o":295.94,"t":"2026-09-24T17:30:00Z","v":1440,"vw":296.06745},{"c":295.77,"h":296.37,"l":295.77,"n":133,"o":295.8167,"t":"2026-09-24T17:45:00Z","v":1539,"vw":296.004039},{"c":295.1,"h":295.9,"l":294.16,"n":182,"o":295.2,"t":"2026-09-24T18:00:00Z","v":1900,"vw":295.15444},{"c":296.01,"h":296.01,"l":295.03,"n":199,"o":295.63,"t":"2026-09-24T18:15:00Z","v":3200,"vw":295.526602},{"c":295.18,"h":295.805,"l":295.085,"n":168,"o":295.59,"t":"2026-09-24T18:30:00Z","v":1775,"vw":295.560839},{"c":295.625,"h":295.74,"l":295.26,"n":156,"o":295.57,"t":"2026-09-24T18:45:00Z","v":1683,"vw":295.56094},{"c":294.58,"h":295.55,"l":294.58,"n":137,"o":295.3,"t":"2026-09-24T19:00:00Z","v":1436,"vw":295.143728},{"c":294.165,"h":294.165,"l":294.09,"n":183,"o":294.1,"t":"2026-09-24T19:15:00Z","v":1362,"vw":294.13144},{"c":293.61,"h":295.02,"l":293.3,"n":431,"o":294.165,"t":"2026-09-24T19:30:00Z","v":4700,"vw":294.171435},{"c":295.39,"h":296.22,"l":293.61,"n":1648,"o":293.77,"t":"2026-09-24T19:45:00Z","v":28250,"vw":295.274653},{"c":295.18,"h":295.18,"l":295.18,"n":30,"o":295.18,"t":"2026-09-24T20:00:00Z","v":52300,"vw":295.18},{"c":297.295,"h":298.945,"l":293.79,"n":196,"o":296.68,"t":"2026-09-25T13:30:00Z","v":5578,"vw":297.399082},{"c":296,"h":297.36,"l":294.5175,"n":1182,"o":296.57,"t":"2026-09-25T13:45:00Z","v":13997,"vw":295.477556},{"c":293.085,"h":295.375,"l":292.92,"n":137,"o":295.375,"t":"2026-09-25T14:00:00Z","v":2065,"vw":293.431142},{"c":290.835,"h":294.22,"l":290.835,"n":422,"o":293.07,"t":"2026-09-25T14:15:00Z","v":21895,"vw":291.95133},{"c":289.345,"h":291.65,"l":288.87,"n":198,"o":291.31,"t":"2026-09-25T14:30:00Z","v":3859,"vw":290.405655},{"c":288.33,"h":289.81,"l":288.33,"n":196,"o":289.345,"t":"2026-09-25T14:45:00Z","v":2395,"vw":289.170244},{"c":288.43,"h":289.93,"l":287.74,"n":343,"o":288.665,"t":"2026-09-25T15:00:00Z","v":4021,"vw":289.185749},{"c":288.825,"h":288.98,"l":287.51,"n":160,"o":288,"t":"2026-09-25T15:15:00Z","v":2062,"vw":288.513265},{"c":286.47,"h":289.34,"l":285.82,"n":335,"o":289.19,"t":"2026-09-25T15:30:00Z","v":4171,"vw":287.551653},{"c":287.15,"h":287.55,"l":285,"n":274,"o":286.09,"t":"2026-09-25T15:45:00Z","v":3518,"vw":286.263226},{"c":292.31,"h":293.56,"l":287.75,"n":885,"o":287.94,"t":"2026-09-25T16:00:00Z","v":25436,"vw":291.575105},{"c":291.39,"h":292.69,"l":291.02,"n":558,"o":292.47,"t":"2026-09-25T16:15:00Z","v":9807,"vw":291.70525},{"c":288.82,"h":291.63,"l":288.27,"n":186,"o":290.965,"t":"2026-09-25T16:30:00Z","v":2235,"vw":289.086659},{"c":288.99,"h":289.27,"l":288.22,"n":189,"o":288.22,"t":"2026-09-25T16:45:00Z","v":2530,"vw":288.922974},{"c":290.08,"h":290.81,"l":289.38,"n":275,"o":289.38,"t":"2026-09-25T17:00:00Z","v":3271,"vw":290.028992},{"c":290.7,"h":290.7,"l":289.86,"n":176,"o":290.075,"t":"2026-09-25T17:15:00Z","v":1916,"vw":290.251183},{"c":292.44,"h":292.93,"l":290.85,"n":459,"o":290.96,"t":"2026-09-25T17:30:00Z","v":8181,"vw":291.602381},{"c":292.09,"h":292.83,"l":291.92,"n":155,"o":292.47,"t":"2026-09-25T17:45:00Z","v":2683,"vw":292.356639},{"c":291.64,"h":291.71,"l":291.31,"n":174,"o":291.71,"t":"2026-09-25T18:00:00Z","v":2118,"vw":291.427502},{"c":290.87,"h":291.75,"l":290.87,"n":149,"o":291.75,"t":"2026-09-25T18:15:00Z","v":1850,"vw":291.316834},{"c":291.09,"h":291.61,"l":290.925,"n":262,"o":291.04,"t":"2026-09-25T18:30:00Z","v":3641,"vw":291.318088},{"c":292.29,"h":292.29,"l":291.095,"n":185,"o":291.095,"t":"2026-09-25T18:45:00Z","v":2062,"vw":291.563953},{"c":291.46,"h":291.9999,"l":291.175,"n":147,"o":291.925,"t":"2026-09-25T19:00:00Z","v":2022,"vw":291.50057},{"c":292.045,"h":292.11,"l":291.615,"n":221,"o":291.615,"t":"2026-09-25T19:15:00Z","v":3255,"vw":291.762706},{"c":292.975,"h":293.33,"l":291.81,"n":659,"o":292.16,"t":"2026-09-25T19:30:00Z","v":16088,"vw":292.463121},{"c":292.65,"h":293.34,"l":291.595,"n":1807,"o":293.125,"t":"2026-09-25T19:45:00Z","v":40229,"vw":292.431332},{"c":292.58,"h":292.58,"l":292.58,"n":23,"o":292.58,"t":"2026-09-25T20:00:00Z","v":27749,"vw":292.58},{"c":290,"h":290.02,"l":290,"n":25,"o":290.02,"t":"2026-09-28T12:30:00Z","v":342,"vw":290.0075},{"c":293.47,"h":295,"l":290.655,"n":341,"o":290.84,"t":"2026-09-28T13:30:00Z","v":7228,"vw":291.630607},{"c":291.32,"h":293.19,"l":291.06,"n":202,"o":293.185,"t":"2026-09-28T13:45:00Z","v":2379,"vw":292.604645},{"c":291.62,"h":292.96,"l":290.47,"n":175,"o":290.875,"t":"2026-09-28T14:00:00Z","v":3055,"vw":291.825898},{"c":292.425,"h":292.76,"l":291.1401,"n":216,"o":291.17,"t":"2026-09-28T14:15:00Z","v":2676,"vw":291.813649},{"c":288.17,"h":291.73,"l":288.17,"n":164,"o":291.73,"t":"2026-09-28T14:30:00Z","v":1589,"vw":290.321487},{"c":286.78,"h":288.33,"l":286.09,"n":259,"o":286.1,"t":"2026-09-28T14:45:00Z","v":3134,"vw":287.379215},{"c":286.24,"h":287.66,"l":286.24,"n":373,"o":287.04,"t":"2026-09-28T15:00:00Z","v":4813,"vw":287.019651},{"c":285,"h":285.94,"l":283.28,"n":389,"o":285.74,"t":"2026-09-28T15:15:00Z","v":4526,"vw":284.824868},{"c":285.04,"h":286.67,"l":285.04,"n":187,"o":285.49,"t":"2026-09-28T15:30:00Z","v":2141,"vw":285.928723},{"c":285.42,"h":285.42,"l":284.11,"n":119,"o":284.11,"t":"2026-09-28T15:45:00Z","v":1310,"vw":284.9638},{"c":286.135,"h":286.23,"l":285.415,"n":163,"o":285.57,"t":"2026-09-28T16:00:00Z","v":1495,"vw":285.917066},{"c":288.8,"h":289.59,"l":286.39,"n":470,"o":286.39,"t":"2026-09-28T16:15:00Z","v":5012,"vw":287.498037},{"c":287.525,"h":288.75,"l":287.525,"n":133,"o":288.74,"t":"2026-09-28T16:30:00Z","v":1574,"vw":288.242863},{"c":286.9,"h":287.92,"l":286.71,"n":102,"o":287.92,"t":"2026-09-28T16:45:00Z","v":1359,"vw":287.389402},{"c":287.925,"h":288.635,"l":285.87,"n":411,"o":286.905,"t":"2026-09-28T17:00:00Z","v":6896,"vw":286.98106},{"c":286.31,"h":288.4599,"l":286.19,"n":90,"o":288.4599,"t":"2026-09-28T17:15:00Z","v":1242,"vw":287.244729},{"c":285.79,"h":286.52,"l":285.27,"n":260,"o":286.1725,"t":"2026-09-28T17:30:00Z","v":2594,"vw":285.761705},{"c":284.825,"h":286.05,"l":284.44,"n":292,"o":285.785,"t":"2026-09-28T17:45:00Z","v":4534,"vw":285.263037},{"c":285.95,"h":286.165,"l":284.38,"n":628,"o":284.835,"t":"2026-09-28T18:00:00Z","v":10413,"vw":285.404241},{"c":285.585,"h":285.91,"l":285.4404,"n":237,"o":285.91,"t":"2026-09-28T18:15:00Z","v":4061,"vw":285.677106},{"c":286.075,"h":286.14,"l":285.36,"n":410,"o":285.73,"t":"2026-09-28T18:30:00Z","v":5852,"vw":285.689099},{"c":288.275,"h":288.31,"l":286.08,"n":522,"o":286.08,"t":"2026-09-28T18:45:00Z","v":8559,"vw":287.147953},{"c":286.905,"h":288.02,"l":286.62,"n":292,"o":288,"t":"2026-09-28T19:00:00Z","v":3725,"vw":287.168383},{"c":287.325,"h":287.72,"l":286.5301,"n":556,"o":286.905,"t":"2026-09-28T19:15:00Z","v":7447,"vw":287.230006},{"c":287.185,"h":287.58,"l":287,"n":518,"o":287.35,"t":"2026-09-28T19:30:00Z","v":5972,"vw":287.251664},{"c":286.1,"h":287.195,"l":285.15,"n":2189,"o":287.185,"t":"2026-09-28T19:45:00Z","v":46850,"vw":286.020587},{"c":285.93,"h":285.93,"l":285.93,"n":35,"o":285.93,"t":"2026-09-28T20:00:00Z","v":48286,"vw":285.93},{"c":285.93,"h":285.93,"l":285.93,"n":1,"o":285.93,"t":"2026-09-28T20:30:00Z","v":80,"vw":285.93},{"c":286.29,"h":289.01,"l":286.2,"n":36,"o":286.2,"t":"2026-09-29T09:15:00Z","v":1486,"vw":286.589056},{"c":286.69,"h":287.3,"l":286.4,"n":39,"o":286.4,"t":"2026-09-29T12:15:00Z","v":1244,"vw":286.490149},{"c":293.565,"h":293.565,"l":288.79,"n":163,"o":288.79,"t":"2026-09-29T13:30:00Z","v":2636,"vw":289.815139},{"c":286.83,"h":291.45,"l":285.11,"n":2128,"o":291.445,"t":"2026-09-29T13:45:00Z","v":22101,"vw":288.216895},{"c":286.55,"h":288.93,"l":285.82,"n":634,"o":286.98,"t":"2026-09-29T14:00:00Z","v":5075,"vw":287.071576},{"c":286.065,"h":287,"l":286.065,"n":70,"o":287,"t":"2026-09-29T14:15:00Z","v":1628,"vw":286.724758},{"c":285.89,"h":286.85,"l":284.615,"n":188,"o":285.85,"t":"2026-09-29T14:30:00Z","v":2094,"vw":285.432589},{"c":284.58,"h":285.23,"l":283.89,"n":79,"o":284.08,"t":"2026-09-29T14:45:00Z","v":1399,"vw":284.634069},{"c":284.2,"h":285.67,"l":284.2,"n":297,"o":285.23,"t":"2026-09-29T15:00:00Z","v":3377,"vw":285.063152},{"c":283.66,"h":285.24,"l":283.66,"n":648,"o":284.575,"t":"2026-09-29T15:15:00Z","v":15850,"vw":284.736786},{"c":284.04,"h":284.42,"l":283.38,"n":270,"o":283.535,"t":"2026-09-29T15:30:00Z","v":3147,"vw":283.81489},{"c":283.62,"h":284.02,"l":283.4,"n":226,"o":283.95,"t":"2026-09-29T15:45:00Z","v":2212,"vw":283.8836},{"c":283.89,"h":285.455,"l":283.65,"n":290,"o":283.65,"t":"2026-09-29T16:00:00Z","v":4512,"vw":284.248693},{"c":284.59,"h":284.59,"l":283.32,"n":217,"o":283.32,"t":"2026-09-29T16:15:00Z","v":3021,"vw":283.982176},{"c":284.46,"h":284.585,"l":284.06,"n":154,"o":284.54,"t":"2026-09-29T16:30:00Z","v":1895,"vw":284.397462},{"c":283.77,"h":284.61,"l":283.77,"n":274,"o":284.09,"t":"2026-09-29T16:45:00Z","v":3876,"vw":284.217712},{"c":286.21,"h":286.22,"l":284.02,"n":538,"o":284.02,"t":"2026-09-29T17:00:00Z","v":13251,"vw":285.726267},{"c":285.04,"h":286.27,"l":285.04,"n":331,"o":286.21,"t":"2026-09-29T17:15:00Z","v":4032,"vw":285.734742},{"c":285.84,"h":286.16,"l":285.04,"n":147,"o":285.04,"t":"2026-09-29T17:30:00Z","v":1778,"vw":285.3798},{"c":285.37,"h":286.79,"l":285.37,"n":134,"o":286.48,"t":"2026-09-29T17:45:00Z","v":1394,"vw":285.954629},{"c":285.88,"h":287.3,"l":285.495,"n":401,"o":285.635,"t":"2026-09-29T18:00:00Z","v":8303,"vw":286.35376},{"c":286.32,"h":286.5,"l":286.08,"n":184,"o":286.08,"t":"2026-09-29T18:15:00Z","v":1795,"vw":286.269138},{"c":286.84,"h":287.65,"l":286.5,"n":350,"o":286.5,"t":"2026-09-29T18:30:00Z","v":4195,"vw":286.951488},{"c":286.86,"h":287.02,"l":286.225,"n":419,"o":286.56,"t":"2026-09-29T18:45:00Z","v":4142,"vw":286.602751},{"c":286.59,"h":287.23,"l":286.59,"n":471,"o":287.12,"t":"2026-09-29T19:00:00Z","v":6766,"vw":286.904173},{"c":286.665,"h":286.96,"l":286.4075,"n":453,"o":286.71,"t":"2026-09-29T19:15:00Z","v":6078,"vw":286.606054},{"c":287.72,"h":287.975,"l":286.665,"n":773,"o":286.91,"t":"2026-09-29T19:30:00Z","v":10588,"vw":287.482229},{"c":288.49,"h":289.99,"l":287.79,"n":1956,"o":287.79,"t":"2026-09-29T19:45:00Z","v":45941,"vw":288.454493},{"c":287.81,"h":288.31,"l":287.81,"n":35,"o":288.31,"t":"2026-09-29T20:00:00Z","v":38964,"vw":288.309448},{"c":288.31,"h":288.31,"l":288.31,"n":1,"o":288.31,"t":"2026-09-29T20:30:00Z","v":80,"vw":288.31},{"c":291,"h":291,"l":291,"n":4,"o":291,"t":"2026-09-30T12:30:00Z","v":44,"vw":291},{"c":290.5503,"h":291.01,"l":290.5503,"n":4,"o":291.01,"t":"2026-09-30T12:45:00Z","v":120,"vw":290.78015},{"c":286.1875,"h":291.05,"l":284.76,"n":264,"o":291.05,"t":"2026-09-30T13:30:00Z","v":7867,"vw":288.869717},{"c":287.39,"h":288.77,"l":286.2275,"n":141,"o":286.2275,"t":"2026-09-30T13:45:00Z","v":1247,"vw":287.655373},{"c":286.24,"h":287.7025,"l":285.5,"n":96,"o":287.7025,"t":"2026-09-30T14:00:00Z","v":1024,"vw":286.460408},{"c":285.34,"h":286.43,"l":285.34,"n":117,"o":285.85,"t":"2026-09-30T14:15:00Z","v":933,"vw":286.096806},{"c":288.19,"h":288.19,"l":284.505,"n":199,"o":285.02,"t":"2026-09-30T14:30:00Z","v":1708,"vw":285.922497},{"c":287.35,"h":287.35,"l":285.89,"n":201,"o":285.91,"t":"2026-09-30T14:45:00Z","v":3560,"vw":286.056632},{"c":287.32,"h":288.0625,"l":286.54,"n":371,"o":287.39,"t":"2026-09-30T15:00:00Z","v":2994,"vw":287.399244},{"c":288.04,"h":288.04,"l":287.2,"n":200,"o":287.605,"t":"2026-09-30T15:15:00Z","v":1423,"vw":287.528172},{"c":286.82,"h":288.43,"l":286.82,"n":255,"o":288.09,"t":"2026-09-30T15:30:00Z","v":3141,"vw":288.02457},{"c":288.625,"h":289.27,"l":286.58,"n":372,"o":286.59,"t":"2026-09-30T15:45:00Z","v":7637,"vw":287.994388},{"c":289.12,"h":290.32,"l":288.88,"n":521,"o":289.26,"t":"2026-09-30T16:00:00Z","v":7802,"vw":289.364083},{"c":289.09,"h":289.09,"l":288.24,"n":192,"o":288.95,"t":"2026-09-30T16:15:00Z","v":1990,"vw":288.744347},{"c":290.73,"h":290.78,"l":289.19,"n":484,"o":289.49,"t":"2026-09-30T16:30:00Z","v":8777,"vw":290.004597},{"c":290.06,"h":290.76,"l":289.84,"n":318,"o":290.035,"t":"2026-09-30T16:45:00Z","v":4984,"vw":290.253383},{"c":290.89,"h":290.89,"l":289.41,"n":312,"o":289.8,"t":"2026-09-30T17:00:00Z","v":3714,"vw":290.108368},{"c":290.75,"h":291.32,"l":290.33,"n":250,"o":290.865,"t":"2026-09-30T17:15:00Z","v":3448,"vw":290.686053},{"c":291.82,"h":291.85,"l":290.64,"n":279,"o":290.64,"t":"2026-09-30T17:30:00Z","v":4293,"vw":291.420794},{"c":291.4,"h":292.7,"l":290.82,"n":386,"o":291.28,"t":"2026-09-30T17:45:00Z","v":5522,"vw":291.984034},{"c":291.58,"h":292.41,"l":291.26,"n":337,"o":291.81,"t":"2026-09-30T18:00:00Z","v":6582,"vw":291.887186},{"c":291.205,"h":291.62,"l":290.96,"n":345,"o":291.44,"t":"2026-09-30T18:15:00Z","v":2941,"vw":291.201472},{"c":291.95,"h":292.38,"l":291.345,"n":485,"o":291.4,"t":"2026-09-30T18:30:00Z","v":6494,"vw":291.910338},{"c":294.38,"h":295.96,"l":291.942,"n":815,"o":292.04,"t":"2026-09-30T18:45:00Z","v":21065,"vw":294.099186},{"c":294.33,"h":294.54,"l":293.15,"n":466,"o":294.2538,"t":"2026-09-30T19:00:00Z","v":4409,"vw":293.763217},{"c":292.68,"h":294.51,"l":292.68,"n":645,"o":294.51,"t":"2026-09-30T19:15:00Z","v":14262,"vw":293.52096},{"c":293.69,"h":293.93,"l":292.98,"n":881,"o":293.11,"t":"2026-09-30T19:30:00Z","v":25194,"vw":293.565027},{"c":292.91,"h":294.16,"l":291.65,"n":2340,"o":293.32,"t":"2026-09-30T19:45:00Z","v":71359,"vw":292.98557},{"c":292.46,"h":292.93,"l":292.46,"n":42,"o":292.93,"t":"2026-09-30T20:00:00Z","v":88376,"vw":292.461156},{"c":289.63,"h":293.935,"l":289.63,"n":246,"o":291.98,"t":"2026-10-01T13:30:00Z","v":5286,"vw":292.051133},{"c":292.88,"h":293.49,"l":286.9,"n":85,"o":290.0425,"t":"2026-10-01T13:45:00Z","v":1381,"vw":290.261982},{"c":288.945,"h":291.005,"l":287,"n":180,"o":291.005,"t":"2026-10-01T14:00:00Z","v":2868,"vw":288.9629},{"c":292.155,"h":292.25,"l":287.9701,"n":139,"o":291,"t":"2026-10-01T14:15:00Z","v":1519,"vw":290.408444},{"c":297.6498,"h":297.6498,"l":291.89,"n":317,"o":291.89,"t":"2026-10-01T14:30:00Z","v":7542,"vw":295.576291},{"c":296.755,"h":298.5958,"l":295.75,"n":284,"o":296.9,"t":"2026-10-01T14:45:00Z","v":5480,"vw":297.226206},{"c":294.265,"h":295.78,"l":294.23,"n":240,"o":295.78,"t":"2026-10-01T15:00:00Z","v":3564,"vw":294.925852},{"c":295.375,"h":295.785,"l":294.34,"n":222,"o":294.84,"t":"2026-10-01T15:15:00Z","v":2953,"vw":295.079161},{"c":294.63,"h":295.11,"l":293.9,"n":260,"o":294.495,"t":"2026-10-01T15:30:00Z","v":2640,"vw":294.406209},{"c":297.185,"h":297.23,"l":294.46,"n":197,"o":294.46,"t":"2026-10-01T15:45:00Z","v":2237,"vw":295.746333},{"c":297.7,"h":298.6,"l":297.48,"n":235,"o":297.65,"t":"2026-10-01T16:00:00Z","v":2911,"vw":298.005},{"c":297.715,"h":298.6,"l":297.595,"n":202,"o":298.2,"t":"2026-10-01T16:15:00Z","v":2683,"vw":298.069735},{"c":298.145,"h":298.7,"l":297.65,"n":266,"o":297.675,"t":"2026-10-01T16:30:00Z","v":4264,"vw":298.152822},{"c":295.54,"h":298.345,"l":295.11,"n":265,"o":298,"t":"2026-10-01T16:45:00Z","v":3853,"vw":296.464827},{"c":295.94,"h":296.38,"l":295.54,"n":152,"o":295.54,"t":"2026-10-01T17:00:00Z","v":1607,"vw":296.013467},{"c":298.105,"h":298.105,"l":296.2,"n":262,"o":296.47,"t":"2026-10-01T17:15:00Z","v":2964,"vw":297.008544},{"c":297.525,"h":299.8325,"l":296.64,"n":232,"o":298.52,"t":"2026-10-01T17:30:00Z","v":3220,"vw":298.395},{"c":295.62,"h":298.575,"l":295.62,"n":111,"o":298.19,"t":"2026-10-01T17:45:00Z","v":1941,"vw":297.403947},{"c":296.51,"h":296.52,"l":295.175,"n":282,"o":295.93,"t":"2026-10-01T18:00:00Z","v":3531,"vw":295.837968},{"c":297,"h":298.4199,"l":296.37,"n":199,"o":296.37,"t":"2026-10-01T18:15:00Z","v":2638,"vw":297.317289},{"c":296.59,"h":297.995,"l":296.59,"n":120,"o":296.89,"t":"2026-10-01T18:30:00Z","v":1511,"vw":297.325517},{"c":297.34,"h":297.34,"l":296.855,"n":125,"o":296.855,"t":"2026-10-01T18:45:00Z","v":854,"vw":297.115962},{"c":297.33,"h":298.13,"l":297.1,"n":268,"o":297.73,"t":"2026-10-01T19:00:00Z","v":3619,"vw":297.687566},{"c":296.355,"h":297.58,"l":295.895,"n":327,"o":297.58,"t":"2026-10-01T19:15:00Z","v":5418,"vw":296.906815},{"c":296.74,"h":296.84,"l":295.9,"n":468,"o":296.39,"t":"2026-10-01T19:30:00Z","v":7069,"vw":296.332036},{"c":298.22,"h":298.8,"l":296.61,"n":1561,"o":296.61,"t":"2026-10-01T19:45:00Z","v":27252,"vw":298.046687},{"c":297.92,"h":297.92,"l":297.92,"n":45,"o":297.92,"t":"2026-10-01T20:00:00Z","v":30129,"vw":297.92},{"c":306.47,"h":309.79,"l":303.11,"n":246,"o":303.11,"t":"2026-10-02T13:30:00Z","v":4081,"vw":304.575949},{"c":302.48,"h":307.98,"l":302.48,"n":375,"o":307.51,"t":"2026-10-02T13:45:00Z","v":7730,"vw":305.373948},{"c":304.7,"h":306.07,"l":303.16,"n":259,"o":303.915,"t":"2026-10-02T14:00:00Z","v":3400,"vw":304.545856},{"c":305.28,"h":306.24,"l":303.3,"n":231,"o":304.67,"t":"2026-10-02T14:15:00Z","v":3192,"vw":304.511835},{"c":306.06,"h":306.18,"l":304.27,"n":271,"o":305.28,"t":"2026-10-02T14:30:00Z","v":4947,"vw":305.543456},{"c":306,"h":306.99,"l":305.495,"n":125,"o":306.19,"t":"2026-10-02T14:45:00Z","v":1433,"vw":306.261638},{"c":306.5291,"h":306.575,"l":304.673,"n":424,"o":306.57,"t":"2026-10-02T15:00:00Z","v":5676,"vw":305.911442},{"c":305.65,"h":306.88,"l":304.03,"n":189,"o":306.62,"t":"2026-10-02T15:15:00Z","v":1923,"vw":305.364297},{"c":305.595,"h":305.605,"l":304.84,"n":121,"o":305.6,"t":"2026-10-02T15:30:00Z","v":3539,"vw":305.288108},{"c":304.67,"h":305.92,"l":304.67,"n":127,"o":305.68,"t":"2026-10-02T15:45:00Z","v":1797,"vw":305.23339},{"c":304.28,"h":304.9,"l":303.91,"n":205,"o":304.9,"t":"2026-10-02T16:00:00Z","v":3059,"vw":304.305476},{"c":303.94,"h":304.38,"l":303.635,"n":185,"o":304.09,"t":"2026-10-02T16:15:00Z","v":2724,"vw":304.121114},{"c":304.08,"h":304.08,"l":303.4725,"n":161,"o":303.94,"t":"2026-10-02T16:30:00Z","v":2870,"vw":303.843614},{"c":303.82,"h":304.81,"l":303.815,"n":174,"o":304.035,"t":"2026-10-02T16:45:00Z","v":2524,"vw":304.421521},{"c":303.785,"h":304.6,"l":303.44,"n":114,"o":304.19,"t":"2026-10-02T17:00:00Z","v":2344,"vw":303.95222},{"c":303.2,"h":304.25,"l":303.04,"n":276,"o":303.88,"t":"2026-10-02T17:15:00Z","v":4824,"vw":303.511324},{"c":303.35,"h":303.64,"l":302.79,"n":172,"o":303.37,"t":"2026-10-02T17:30:00Z","v":2027,"vw":303.347092},{"c":304.425,"h":304.53,"l":303.55,"n":136,"o":303.55,"t":"2026-10-02T17:45:00Z","v":1840,"vw":303.973355},{"c":304.54,"h":304.58,"l":303.51,"n":143,"o":304.03,"t":"2026-10-02T18:00:00Z","v":2027,"vw":304.084995},{"c":305.58,"h":305.58,"l":304.29,"n":250,"o":304.445,"t":"2026-10-02T18:15:00Z","v":3740,"vw":304.868089},{"c":304.56,"h":305.73,"l":304.14,"n":234,"o":305.73,"t":"2026-10-02T18:30:00Z","v":3968,"vw":305.081195},{"c":305.08,"h":305.08,"l":304.39,"n":285,"o":304.96,"t":"2026-10-02T18:45:00Z","v":3450,"vw":304.749778},{"c":305.14,"h":305.525,"l":303.76,"n":286,"o":305.05,"t":"2026-10-02T19:00:00Z","v":6254,"vw":304.881156},{"c":305.445,"h":305.67,"l":304.85,"n":332,"o":305.14,"t":"2026-10-02T19:15:00Z","v":5126,"vw":305.19935},{"c":305.86,"h":306.21,"l":305.365,"n":542,"o":305.415,"t":"2026-10-02T19:30:00Z","v":8852,"vw":305.848498},{"c":305.1,"h":306.22,"l":303.71,"n":1547,"o":305.86,"t":"2026-10-02T19:45:00Z","v":39506,"vw":304.941917},{"c":304.77,"h":304.77,"l":304.77,"n":36,"o":304.77,"t":"2026-10-02T20:00:00Z","v":36198,"vw":304.77},{"c":300.62,"h":306.16,"l":300.5,"n":248,"o":304.29,"t":"2026-10-05T13:30:00Z","v":5777,"vw":303.018827},{"c":304.4,"h":304.4,"l":298.88,"n":270,"o":300.5,"t":"2026-10-05T13:45:00Z","v":6599,"vw":300.798931},{"c":304.3,"h":304.85,"l":302.87,"n":259,"o":304.25,"t":"2026-10-05T14:00:00Z","v":4428,"vw":303.849804},{"c":307.125,"h":307.2,"l":305.09,"n":126,"o":305.09,"t":"2026-10-05T14:15:00Z","v":1343,"vw":306.818412},{"c":306.3,"h":306.6,"l":304.73,"n":216,"o":306.565,"t":"2026-10-05T14:30:00Z","v":3748,"vw":305.808052},{"c":307.77,"h":307.77,"l":306.605,"n":92,"o":307.08,"t":"2026-10-05T14:45:00Z","v":1108,"vw":307.165539},{"c":306.325,"h":307.71,"l":306.325,"n":139,"o":307.71,"t":"2026-10-05T15:00:00Z","v":1634,"vw":307.381348},{"c":305.75,"h":306.17,"l":305.185,"n":69,"o":305.76,"t":"2026-10-05T15:15:00Z","v":940,"vw":305.740574},{"c":306.42,"h":306.42,"l":305.06,"n":166,"o":305.06,"t":"2026-10-05T15:30:00Z","v":1419,"vw":305.720038},{"c":305.52,"h":306.2,"l":305.33,"n":85,"o":305.92,"t":"2026-10-05T15:45:00Z","v":1108,"vw":305.76108},{"c":304.82,"h":305.645,"l":304.08,"n":188,"o":305.51,"t":"2026-10-05T16:00:00Z","v":8634,"vw":304.653793},{"c":305.0366,"h":305.0366,"l":303.99,"n":150,"o":304.35,"t":"2026-10-05T16:15:00Z","v":1950,"vw":304.621517},{"c":304.86,"h":305.6299,"l":304.86,"n":45,"o":305.16,"t":"2026-10-05T16:30:00Z","v":509,"vw":305.214171},{"c":304.34,"h":305.6,"l":304.34,"n":227,"o":305.455,"t":"2026-10-05T16:45:00Z","v":3601,"vw":305.22156},{"c":303.71,"h":304.27,"l":303.55,"n":157,"o":304.27,"t":"2026-10-05T17:00:00Z","v":1855,"vw":303.907923},{"c":303.31,"h":304.14,"l":303.3,"n":161,"o":304.14,"t":"2026-10-05T17:15:00Z","v":3390,"vw":303.837798},{"c":304.725,"h":304.725,"l":303.43,"n":259,"o":303.43,"t":"2026-10-05T17:30:00Z","v":4053,"vw":303.996964},{"c":305.2,"h":305.26,"l":304.8,"n":88,"o":304.8,"t":"2026-10-05T17:45:00Z","v":628,"vw":305.133169},{"c":305.17,"h":305.59,"l":304.79,"n":221,"o":305.18,"t":"2026-10-05T18:00:00Z","v":3574,"vw":305.139787},{"c":304.04,"h":304.99,"l":304.04,"n":219,"o":304.84,"t":"2026-10-05T18:15:00Z","v":2517,"vw":304.668814},{"c":303.26,"h":303.88,"l":303.26,"n":177,"o":303.88,"t":"2026-10-05T18:30:00Z","v":1555,"vw":303.432902},{"c":303.52,"h":303.54,"l":302.87,"n":349,"o":303.54,"t":"2026-10-05T18:45:00Z","v":7232,"vw":303.130333},{"c":303.79,"h":304.01,"l":303.07,"n":436,"o":303.3,"t":"2026-10-05T19:00:00Z","v":4603,"vw":303.670197},{"c":303.51,"h":304.19,"l":303.51,"n":436,"o":304.11,"t":"2026-10-05T19:15:00Z","v":3652,"vw":303.834776},{"c":305,"h":305.09,"l":303.51,"n":537,"o":303.55,"t":"2026-10-05T19:30:00Z","v":6045,"vw":304.514402},{"c":302.88,"h":305.06,"l":302.45,"n":1706,"o":304.8225,"t":"2026-10-05T19:45:00Z","v":28632,"vw":303.287205},{"c":302.65,"h":302.65,"l":302.65,"n":60,"o":302.65,"t":"2026-10-05T20:00:00Z","v":56754,"vw":302.65},{"c":309.9,"h":309.9,"l":305.1,"n":22,"o":305.1,"t":"2026-10-06T08:00:00Z","v":879,"vw":307.004629},{"c":318.9,"h":323.23,"l":314.49,"n":733,"o":314.51,"t":"2026-10-06T13:30:00Z","v":27823,"vw":317.505443},{"c":323.42,"h":323.48,"l":318.8,"n":265,"o":318.83,"t":"2026-10-06T13:45:00Z","v":3727,"vw":321.46407},{"c":323.68,"h":325,"l":323.26,"n":219,"o":323.26,"t":"2026-10-06T14:00:00Z","v":3281,"vw":324.218287},{"c":321.475,"h":325.515,"l":321.475,"n":1069,"o":323.93,"t":"2026-10-06T14:15:00Z","v":39919,"vw":324.230929},{"c":321.52,"h":321.99,"l":319.02,"n":285,"o":321.175,"t":"2026-10-06T14:30:00Z","v":6550,"vw":320.630358},{"c":324.34,"h":324.65,"l":321.07,"n":357,"o":321.15,"t":"2026-10-06T14:45:00Z","v":7290,"vw":323.98975},{"c":326.19,"h":326.19,"l":324.1949,"n":342,"o":324.34,"t":"2026-10-06T15:00:00Z","v":5517,"vw":324.638351},{"c":326.65,"h":327.83,"l":326.5,"n":367,"o":327,"t":"2026-10-06T15:15:00Z","v":9710,"vw":327.112578},{"c":324.885,"h":326.43,"l":323.64,"n":322,"o":326.43,"t":"2026-10-06T15:30:00Z","v":5984,"vw":325.499247},{"c":324.77,"h":325.97,"l":324.77,"n":311,"o":325.11,"t":"2026-10-06T15:45:00Z","v":4419,"vw":325.52225},{"c":327.19,"h":327.22,"l":324.7,"n":393,"o":324.825,"t":"2026-10-06T16:00:00Z","v":6147,"vw":326.227614},{"c":325.51,"h":327.025,"l":325.325,"n":293,"o":327.025,"t":"2026-10-06T16:15:00Z","v":5306,"vw":326.410444},{"c":327.6381,"h":327.6381,"l":325.37,"n":289,"o":325.37,"t":"2026-10-06T16:30:00Z","v":2825,"vw":326.577772},{"c":328.23,"h":328.55,"l":327.43,"n":128,"o":327.43,"t":"2026-10-06T16:45:00Z","v":1380,"vw":328.016344},{"c":328.91,"h":329,"l":328.23,"n":286,"o":328.25,"t":"2026-10-06T17:00:00Z","v":3942,"vw":328.756278},{"c":328.995,"h":329.39,"l":328.09,"n":473,"o":328.895,"t":"2026-10-06T17:15:00Z","v":10884,"vw":328.994724},{"c":328.17,"h":329.64,"l":328.17,"n":283,"o":328.895,"t":"2026-10-06T17:30:00Z","v":3411,"vw":328.976292},{"c":324.93,"h":328.32,"l":324.745,"n":290,"o":327.89,"t":"2026-10-06T17:45:00Z","v":5870,"vw":326.089743},{"c":324.18,"h":325.645,"l":324.18,"n":300,"o":324.57,"t":"2026-10-06T18:00:00Z","v":4826,"vw":325.282379},{"c":323.26,"h":324.33,"l":322.975,"n":327,"o":324.29,"t":"2026-10-06T18:15:00Z","v":7965,"vw":323.744587},{"c":321.445,"h":322.07,"l":320.6,"n":381,"o":322,"t":"2026-10-06T18:30:00Z","v":6290,"vw":321.40951},{"c":324.245,"h":324.43,"l":321.445,"n":485,"o":321.445,"t":"2026-10-06T18:45:00Z","v":4608,"vw":322.717571},{"c":323.86,"h":324.54,"l":323.82,"n":610,"o":324.24,"t":"2026-10-06T19:00:00Z","v":8697,"vw":324.167816},{"c":322.9,"h":324.43,"l":322.42,"n":562,"o":323.84,"t":"2026-10-06T19:15:00Z","v":9453,"vw":323.727857},{"c":323.31,"h":323.93,"l":322.44,"n":520,"o":323.125,"t":"2026-10-06T19:30:00Z","v":8026,"vw":323.131262},{"c":324.01,"h":325.07,"l":320.66,"n":1595,"o":323.33,"t":"2026-10-06T19:45:00Z","v":31130,"vw":323.577321},{"c":324.51,"h":324.51,"l":324.51,"n":58,"o":324.51,"t":"2026-10-06T20:00:00Z","v":31561,"vw":324.51},{"c":324.51,"h":324.51,"l":324.51,"n":2,"o":324.51,"t":"2026-10-07T08:00:00Z","v":64,"vw":324.51},{"c":324.6,"h":324.6,"l":324.6,"n":9,"o":324.6,"t":"2026-10-07T10:45:00Z","v":138,"vw":324.6},{"c":316.85,"h":319.64,"l":315.75,"n":156,"o":319.64,"t":"2026-10-07T13:30:00Z","v":4770,"vw":318.596764},{"c":312.07,"h":316.85,"l":312.07,"n":252,"o":316.85,"t":"2026-10-07T13:45:00Z","v":4506,"vw":314.449986},{"c":308.43,"h":311.495,"l":308.055,"n":318,"o":310.01,"t":"2026-10-07T14:00:00Z","v":5896,"vw":309.900664},{"c":307,"h":308.085,"l":306.335,"n":193,"o":307.3,"t":"2026-10-07T14:15:00Z","v":2611,"vw":306.96194},{"c":306.36,"h":308.45,"l":306.36,"n":313,"o":306.47,"t":"2026-10-07T14:30:00Z","v":6786,"vw":307.150681},{"c":308.705,"h":308.705,"l":306,"n":192,"o":306.36,"t":"2026-10-07T14:45:00Z","v":2871,"vw":306.815803},{"c":308.71,"h":308.71,"l":306.98,"n":434,"o":308.05,"t":"2026-10-07T15:00:00Z","v":6776,"vw":307.683347},{"c":309.18,"h":309.18,"l":307.32,"n":376,"o":308.66,"t":"2026-10-07T15:15:00Z","v":6371,"vw":308.336734},{"c":309.54,"h":309.92,"l":308.41,"n":505,"o":309.18,"t":"2026-10-07T15:30:00Z","v":10197,"vw":309.286289},{"c":308.175,"h":309.96,"l":307.39,"n":318,"o":309.3,"t":"2026-10-07T15:45:00Z","v":5552,"vw":308.665566},{"c":308.48,"h":309.725,"l":307.63,"n":398,"o":308.21,"t":"2026-10-07T16:00:00Z","v":6155,"vw":308.827216},{"c":308.4,"h":308.69,"l":308.13,"n":217,"o":308.48,"t":"2026-10-07T16:15:00Z","v":3331,"vw":308.463273},{"c":308.31,"h":308.67,"l":307.775,"n":153,"o":308.64,"t":"2026-10-07T16:30:00Z","v":1986,"vw":308.306616},{"c":308.165,"h":308.75,"l":307.03,"n":409,"o":308.51,"t":"2026-10-07T16:45:00Z","v":6970,"vw":307.762749},{"c":309.68,"h":310.76,"l":308.17,"n":346,"o":308.17,"t":"2026-10-07T17:00:00Z","v":4670,"vw":309.577548},{"c":311.355,"h":311.38,"l":309.57,"n":203,"o":309.57,"t":"2026-10-07T17:15:00Z","v":2387,"vw":310.537092},{"c":312.19,"h":312.19,"l":311.04,"n":287,"o":311.13,"t":"2026-10-07T17:30:00Z","v":4138,"vw":311.343575},{"c":310.795,"h":312.44,"l":310.54,"n":238,"o":312.39,"t":"2026-10-07T17:45:00Z","v":4617,"vw":311.651417},{"c":310.89,"h":312.32,"l":310.15,"n":307,"o":311.28,"t":"2026-10-07T18:00:00Z","v":5258,"vw":311.380733},{"c":309.96,"h":310.67,"l":309.64,"n":277,"o":310.49,"t":"2026-10-07T18:15:00Z","v":3650,"vw":310.325379},{"c":310.195,"h":310.2375,"l":309.125,"n":509,"o":310.01,"t":"2026-10-07T18:30:00Z","v":6773,"vw":309.84188},{"c":310.22,"h":310.855,"l":309.25,"n":539,"o":310.42,"t":"2026-10-07T18:45:00Z","v":10275,"vw":310.543693},{"c":311.375,"h":311.49,"l":309.35,"n":532,"o":310.15,"t":"2026-10-07T19:00:00Z","v":8944,"vw":309.941756},{"c":312.59,"h":312.705,"l":310.4,"n":556,"o":311.59,"t":"2026-10-07T19:15:00Z","v":10287,"vw":312.07047},{"c":312.765,"h":313.09,"l":312.29,"n":383,"o":312.445,"t":"2026-10-07T19:30:00Z","v":4997,"vw":312.591599},{"c":313.45,"h":313.905,"l":311.83,"n":1441,"o":312.77,"t":"2026-10-07T19:45:00Z","v":26536,"vw":313.088714},{"c":313.08,"h":313.08,"l":313.08,"n":56,"o":313.08,"t":"2026-10-07T20:00:00Z","v":67830,"vw":313.08},{"c":312.4,"h":312.4,"l":312.4,"n":5,"o":312.4,"t":"2026-10-08T13:00:00Z","v":104,"vw":312.4},{"c":310.05,"h":311.14,"l":306.6,"n":131,"o":308.68,"t":"2026-10-08T13:30:00Z","v":4182,"vw":308.645322},{"c":308.49,"h":310.35,"l":308.05,"n":132,"o":309.58,"t":"2026-10-08T13:45:00Z","v":3817,"vw":309.40095},{"c":309.4,"h":311.755,"l":309.4,"n":188,"o":309.59,"t":"2026-10-08T14:00:00Z","v":3295,"vw":310.559812},{"c":311.09,"h":311.19,"l":309.65,"n":196,"o":311.13,"t":"2026-10-08T14:15:00Z","v":3184,"vw":310.406192},{"c":309.7,"h":310.3348,"l":309.7,"n":130,"o":310.14,"t":"2026-10-08T14:30:00Z","v":1618,"vw":310.012664},{"c":308.87,"h":309.385,"l":308.07,"n":66,"o":308.9461,"t":"2026-10-08T14:45:00Z","v":700,"vw":309.02952},{"c":306.17,"h":309.27,"l":306.16,"n":248,"o":308.11,"t":"2026-10-08T15:00:00Z","v":3087,"vw":307.574648},{"c":307.07,"h":307.07,"l":305.62,"n":234,"o":305.99,"t":"2026-10-08T15:15:00Z","v":3945,"vw":306.588354},{"c":307.07,"h":307.19,"l":306.02,"n":174,"o":306.93,"t":"2026-10-08T15:30:00Z","v":2436,"vw":306.694676},{"c":309.245,"h":309.245,"l":307.12,"n":161,"o":307.66,"t":"2026-10-08T15:45:00Z","v":2015,"vw":308.151852},{"c":309.48,"h":310.185,"l":309.275,"n":253,"o":309.345,"t":"2026-10-08T16:00:00Z","v":3420,"vw":309.679412},{"c":311.685,"h":312.91,"l":309.99,"n":437,"o":309.99,"t":"2026-10-08T16:15:00Z","v":11174,"vw":311.298949},{"c":311.49,"h":313.155,"l":311.49,"n":318,"o":312.03,"t":"2026-10-08T16:30:00Z","v":6729,"vw":312.415566},{"c":304.85,"h":311.78,"l":303.751,"n":692,"o":311.34,"t":"2026-10-08T16:45:00Z","v":14594,"vw":308.495642},{"c":305.29,"h":306.19,"l":302.315,"n":408,"o":304.73,"t":"2026-10-08T17:00:00Z","v":6243,"vw":304.218643},{"c":304.1925,"h":305.61,"l":302.53,"n":466,"o":305.57,"t":"2026-10-08T17:15:00Z","v":6729,"vw":303.8579},{"c":306.36,"h":306.36,"l":304.06,"n":534,"o":304.58,"t":"2026-10-08T17:30:00Z","v":13106,"vw":305.141632},{"c":308.52,"h":308.52,"l":305.785,"n":534,"o":305.785,"t":"2026-10-08T17:45:00Z","v":10100,"vw":307.154338},{"c":310,"h":310,"l":308.69,"n":236,"o":308.69,"t":"2026-10-08T18:00:00Z","v":3195,"vw":309.179076},{"c":311.67,"h":312.31,"l":310,"n":410,"o":310,"t":"2026-10-08T18:15:00Z","v":6724,"vw":311.561087},{"c":309.5,"h":311.885,"l":309.305,"n":356,"o":311.885,"t":"2026-10-08T18:30:00Z","v":5621,"vw":310.995073},{"c":308.54,"h":309.2269,"l":308.54,"n":212,"o":309.07,"t":"2026-10-08T18:45:00Z","v":2719,"vw":308.937953},{"c":309.25,"h":309.25,"l":308.27,"n":276,"o":308.785,"t":"2026-10-08T19:00:00Z","v":4641,"vw":308.65448},{"c":309.195,"h":310.94,"l":309.195,"n":547,"o":309.215,"t":"2026-10-08T19:15:00Z","v":5699,"vw":310.060645},{"c":309.27,"h":309.54,"l":308.5301,"n":473,"o":309.19,"t":"2026-10-08T19:30:00Z","v":5826,"vw":309.203693},{"c":311.01,"h":311.64,"l":309.49,"n":2153,"o":309.49,"t":"2026-10-08T19:45:00Z","v":38981,"vw":310.725255},{"c":310.81,"h":310.81,"l":310.81,"n":45,"o":310.81,"t":"2026-10-08T20:00:00Z","v":36912,"vw":310.81},{"c":310.01,"h":310.01,"l":310.01,"n":1,"o":310.01,"t":"2026-10-08T23:45:00Z","v":50,"vw":310.01},{"c":311.13,"h":311.13,"l":311.13,"n":1,"o":311.13,"t":"2026-10-09T11:00:00Z","v":50,"vw":311.13},{"c":309.5,"h":318.9441,"l":309.5,"n":559,"o":314.84,"t":"2026-10-09T13:30:00Z","v":14212,"vw":313.305898},{"c":308.84,"h":310.475,"l":306.28,"n":270,"o":307.96,"t":"2026-10-09T13:45:00Z","v":7509,"vw":307.499067},{"c":309.045,"h":311.24,"l":308.76,"n":411,"o":309.75,"t":"2026-10-09T14:00:00Z","v":8001,"vw":309.924464},{"c":311.76,"h":311.89,"l":308.7719,"n":143,"o":310.4547,"t":"2026-10-09T14:15:00Z","v":2084,"vw":310.33651},{"c":311.5,"h":311.92,"l":309.58,"n":219,"o":311.89,"t":"2026-10-09T14:30:00Z","v":4052,"vw":310.695688},{"c":314.73,"h":315.41,"l":311.58,"n":159,"o":311.58,"t":"2026-10-09T14:45:00Z","v":3235,"vw":314.069141},{"c":313.525,"h":315.74,"l":313.525,"n":318,"o":315.73,"t":"2026-10-09T15:00:00Z","v":7231,"vw":314.702565},{"c":313.4,"h":315.5,"l":313.4,"n":255,"o":314.6,"t":"2026-10-09T15:15:00Z","v":5943,"vw":314.958606},{"c":313.21,"h":314.46,"l":313.21,"n":126,"o":314.39,"t":"2026-10-09T15:30:00Z","v":1874,"vw":313.759403},{"c":314.06,"h":314.06,"l":313.01,"n":105,"o":313.015,"t":"2026-10-09T15:45:00Z","v":2047,"vw":313.405452},{"c":314.0551,"h":314.79,"l":313.75,"n":204,"o":314.06,"t":"2026-10-09T16:00:00Z","v":5715,"vw":314.10815},{"c":313.28,"h":313.93,"l":313.04,"n":108,"o":313.72,"t":"2026-10-09T16:15:00Z","v":2474,"vw":313.683976},{"c":313.22,"h":313.78,"l":313.11,"n":83,"o":313.77,"t":"2026-10-09T16:30:00Z","v":551,"vw":313.436667},{"c":314.695,"h":314.93,"l":313.63,"n":154,"o":313.795,"t":"2026-10-09T16:45:00Z","v":2642,"vw":314.479307},{"c":314.805,"h":314.805,"l":314,"n":170,"o":314.67,"t":"2026-10-09T17:00:00Z","v":2225,"vw":314.49786},{"c":315.58,"h":315.97,"l":315.34,"n":67,"o":315.34,"t":"2026-10-09T17:15:00Z","v":1326,"vw":315.560276},{"c":315.81,"h":316.06,"l":315.42,"n":127,"o":315.42,"t":"2026-10-09T17:30:00Z","v":1264,"vw":315.835429},{"c":315.33,"h":316.15,"l":314.835,"n":176,"o":316.15,"t":"2026-10-09T17:45:00Z","v":1803,"vw":315.569882},{"c":315.2342,"h":315.2342,"l":314.56,"n":136,"o":314.56,"t":"2026-10-09T18:00:00Z","v":806,"vw":314.98355},{"c":313.92,"h":315.3351,"l":313.92,"n":147,"o":315.32,"t":"2026-10-09T18:15:00Z","v":1944,"vw":314.646739},{"c":311.385,"h":314.25,"l":311.385,"n":382,"o":313.75,"t":"2026-10-09T18:30:00Z","v":8278,"vw":312.800424},{"c":311.1,"h":312.465,"l":311.1,"n":216,"o":311.72,"t":"2026-10-09T18:45:00Z","v":3404,"vw":311.874277},{"c":310.84,"h":311.185,"l":310.44,"n":176,"o":311.02,"t":"2026-10-09T19:00:00Z","v":2306,"vw":310.900774},{"c":310.89,"h":311.71,"l":310.85,"n":397,"o":310.85,"t":"2026-10-09T19:15:00Z","v":7336,"vw":311.503701},{"c":312,"h":312.25,"l":311.005,"n":300,"o":311.19,"t":"2026-10-09T19:30:00Z","v":3615,"vw":311.926265},{"c":311.75,"h":312.35,"l":310.83,"n":1400,"o":312.35,"t":"2026-10-09T19:45:00Z","v":25583,"vw":311.566844},{"c":311.63,"h":311.63,"l":311.63,"n":38,"o":311.63,"t":"2026-10-09T20:00:00Z","v":25983,"vw":311.63},{"c":310.5,"h":310.5,"l":310.5,"n":1,"o":310.5,"t":"2026-10-09T20:30:00Z","v":45,"vw":310.5},{"c":311.84,"h":312,"l":306.975,"n":500,"o":307.43,"t":"2026-10-12T13:30:00Z","v":35858,"vw":310.06315},{"c":313.24,"h":315.1,"l":311.945,"n":188,"o":312.57,"t":"2026-10-12T13:45:00Z","v":9827,"vw":313.754338},{"c":314.4227,"h":314.4227,"l":311,"n":239,"o":313.78,"t":"2026-10-12T14:00:00Z","v":5078,"vw":313.155362},{"c":313.205,"h":315.99,"l":312.49,"n":1910,"o":315.99,"t":"2026-10-12T14:15:00Z","v":19882,"vw":313.689126},{"c":316.93,"h":316.98,"l":313.94,"n":207,"o":314.08,"t":"2026-10-12T14:30:00Z","v":4334,"vw":315.46645},{"c":316.69,"h":317.41,"l":316.04,"n":280,"o":316.705,"t":"2026-10-12T14:45:00Z","v":4215,"vw":316.977894},{"c":315.38,"h":316.545,"l":315.09,"n":215,"o":316.545,"t":"2026-10-12T15:00:00Z","v":7710,"vw":315.844399},{"c":313.59,"h":314.64,"l":312.46,"n":257,"o":314.64,"t":"2026-10-12T15:15:00Z","v":6478,"vw":313.99245},{"c":312.44,"h":314.13,"l":312.44,"n":471,"o":312.54,"t":"2026-10-12T15:30:00Z","v":18403,"vw":313.139219},{"c":312.14,"h":312.31,"l":311.4399,"n":250,"o":312.31,"t":"2026-10-12T15:45:00Z","v":4300,"vw":311.765549},{"c":311.6525,"h":313.25,"l":311.6525,"n":133,"o":312.33,"t":"2026-10-12T16:00:00Z","v":2763,"vw":312.466078},{"c":312.12,"h":312.19,"l":311.09,"n":170,"o":311.09,"t":"2026-10-12T16:15:00Z","v":7108,"vw":311.660148},{"c":313.27,"h":313.47,"l":311.825,"n":167,"o":312.21,"t":"2026-10-12T16:30:00Z","v":3401,"vw":313.125872},{"c":311.79,"h":313.28,"l":311.6,"n":308,"o":313.28,"t":"2026-10-12T16:45:00Z","v":5686,"vw":312.39347},{"c":312.7801,"h":313.14,"l":311.8,"n":227,"o":311.8,"t":"2026-10-12T17:00:00Z","v":2548,"vw":312.358312},{"c":313.35,"h":313.76,"l":312.94,"n":237,"o":312.94,"t":"2026-10-12T17:15:00Z","v":2283,"vw":313.316074},{"c":313.19,"h":313.49,"l":312.89,"n":286,"o":313.325,"t":"2026-10-12T17:30:00Z","v":5537,"vw":313.189759},{"c":313.61,"h":313.82,"l":313.14,"n":261,"o":313.25,"t":"2026-10-12T17:45:00Z","v":3026,"vw":313.33077},{"c":313.57,"h":313.65,"l":312.8301,"n":275,"o":313.65,"t":"2026-10-12T18:00:00Z","v":5082,"vw":313.167519},{"c":312.825,"h":314.16,"l":312.335,"n":380,"o":313.4651,"t":"2026-10-12T18:15:00Z","v":7510,"vw":313.710937},{"c":312.77,"h":312.93,"l":312.405,"n":157,"o":312.75,"t":"2026-10-12T18:30:00Z","v":1705,"vw":312.62343},{"c":312.67,"h":313.27,"l":312.345,"n":428,"o":312.81,"t":"2026-10-12T18:45:00Z","v":9467,"vw":312.886916},{"c":313.49,"h":313.49,"l":312.485,"n":426,"o":312.82,"t":"2026-10-12T19:00:00Z","v":3337,"vw":312.997898},{"c":311.02,"h":313.48,"l":311.02,"n":344,"o":313.06,"t":"2026-10-12T19:15:00Z","v":5221,"vw":311.923046},{"c":312.94,"h":312.95,"l":311.83,"n":510,"o":311.83,"t":"2026-10-12T19:30:00Z","v":8189,"vw":312.240625},{"c":313.19,"h":314.39,"l":312.84,"n":1792,"o":312.8975,"t":"2026-10-12T19:45:00Z","v":48668,"vw":313.463585},{"c":313.18,"h":313.18,"l":313.18,"n":37,"o":313.18,"t":"2026-10-12T20:00:00Z","v":54220,"vw":313.18},{"c":317.03,"h":317.77,"l":304.51,"n":510,"o":308.48,"t":"2026-10-13T13:30:00Z","v":19330,"vw":311.483249},{"c":312.81,"h":317.8,"l":312.81,"n":190,"o":317.8,"t":"2026-10-13T13:45:00Z","v":10517,"vw":316.55881},{"c":311.715,"h":313.355,"l":310.625,"n":216,"o":310.625,"t":"2026-10-13T14:00:00Z","v":4668,"vw":312.476766},{"c":310.04,"h":312.59,"l":308.93,"n":339,"o":312.05,"t":"2026-10-13T14:15:00Z","v":4062,"vw":311.006685},{"c":307.95,"h":310.84,"l":307.455,"n":461,"o":310.5,"t":"2026-10-13T14:30:00Z","v":12737,"vw":309.012406},{"c":307.06,"h":307.915,"l":306.385,"n":229,"o":307.42,"t":"2026-10-13T14:45:00Z","v":6987,"vw":307.177538},{"c":306.78,"h":307.24,"l":306.03,"n":317,"o":306.47,"t":"2026-10-13T15:00:00Z","v":3344,"vw":306.640712},{"c":302.385,"h":306.76,"l":302.385,"n":355,"o":306.76,"t":"2026-10-13T15:15:00Z","v":5190,"vw":304.634961},{"c":301.705,"h":302.435,"l":299.675,"n":567,"o":302.14,"t":"2026-10-13T15:30:00Z","v":8457,"vw":301.131058},{"c":304.145,"h":304.42,"l":300.8,"n":566,"o":300.81,"t":"2026-10-13T15:45:00Z","v":8991,"vw":302.536047},{"c":305.535,"h":305.78,"l":304.605,"n":493,"o":304.605,"t":"2026-10-13T16:00:00Z","v":9577,"vw":305.466495},{"c":305.685,"h":306.38,"l":305.32,"n":424,"o":305.535,"t":"2026-10-13T16:15:00Z","v":12309,"vw":305.848477},{"c":305.12,"h":307.045,"l":305.12,"n":177,"o":305.715,"t":"2026-10-13T16:30:00Z","v":2438,"vw":305.663407},{"c":305.1601,"h":305.68,"l":305.12,"n":134,"o":305.12,"t":"2026-10-13T16:45:00Z","v":1600,"vw":305.431237},{"c":305.1,"h":305.1533,"l":304.04,"n":212,"o":305.035,"t":"2026-10-13T17:00:00Z","v":2097,"vw":304.595222},{"c":305.37,"h":305.95,"l":305.35,"n":162,"o":305.35,"t":"2026-10-13T17:15:00Z","v":1251,"vw":305.507659},{"c":307.23,"h":307.23,"l":305.36,"n":180,"o":305.36,"t":"2026-10-13T17:30:00Z","v":1397,"vw":306.588615},{"c":306.635,"h":307.21,"l":305.7501,"n":133,"o":307.21,"t":"2026-10-13T17:45:00Z","v":1587,"vw":306.453177},{"c":308.58,"h":308.59,"l":306.09,"n":529,"o":306.8,"t":"2026-10-13T18:00:00Z","v":11286,"vw":306.995195},{"c":309.13,"h":309.86,"l":308.38,"n":295,"o":308.58,"t":"2026-10-13T18:15:00Z","v":4622,"vw":309.222894},{"c":308.31,"h":308.82,"l":307.79,"n":282,"o":308.81,"t":"2026-10-13T18:30:00Z","v":4668,"vw":308.471076},{"c":307.885,"h":308.43,"l":307.1,"n":254,"o":308.185,"t":"2026-10-13T18:45:00Z","v":3130,"vw":307.815451},{"c":307.48,"h":308.35,"l":306.905,"n":286,"o":307.89,"t":"2026-10-13T19:00:00Z","v":3413,"vw":307.537131},{"c":308.25,"h":308.52,"l":307.57,"n":309,"o":307.84,"t":"2026-10-13T19:15:00Z","v":2695,"vw":308.133781},{"c":308.64,"h":308.83,"l":307.22,"n":670,"o":307.7,"t":"2026-10-13T19:30:00Z","v":11797,"vw":308.095034},{"c":309.14,"h":310.29,"l":308.14,"n":2767,"o":308.45,"t":"2026-10-13T19:45:00Z","v":70155,"vw":309.56177},{"c":309.09,"h":309.09,"l":309.09,"n":51,"o":309.09,"t":"2026-10-13T20:00:00Z","v":30918,"vw":309.09},{"c":309.3,"h":309.3,"l":309.3,"n":4,"o":309.3,"t":"2026-10-14T09:15:00Z","v":303,"vw":309.3},{"c":309.1,"h":309.1,"l":308.2,"n":20,"o":308.2,"t":"2026-10-14T09:30:00Z","v":754,"vw":308.702941},{"c":307,"h":307,"l":307,"n":4,"o":307,"t":"2026-10-14T12:30:00Z","v":54,"vw":307},{"c":306,"h":306,"l":306,"n":1,"o":306,"t":"2026-10-14T13:00:00Z","v":150,"vw":306},{"c":300.3975,"h":306.39,"l":299.25,"n":441,"o":302.4,"t":"2026-10-14T13:30:00Z","v":13182,"vw":302.226424},{"c":300.905,"h":302.3,"l":300.01,"n":345,"o":300.32,"t":"2026-10-14T13:45:00Z","v":13708,"vw":300.886731},{"c":299.73,"h":301.995,"l":299.73,"n":354,"o":300.97,"t":"2026-10-14T14:00:00Z","v":6741,"vw":301.223129},{"c":296.204,"h":300.485,"l":295.2755,"n":602,"o":299.825,"t":"2026-10-14T14:15:00Z","v":10292,"vw":298.629001},{"c":299.02,"h":299.02,"l":295.82,"n":391,"o":295.82,"t":"2026-10-14T14:30:00Z","v":8610,"vw":297.74662},{"c":296.06,"h":298.61,"l":295.25,"n":490,"o":298.54,"t":"2026-10-14T14:45:00Z","v":8530,"vw":296.076744},{"c":295.55,"h":296.35,"l":295.22,"n":397,"o":295.46,"t":"2026-10-14T15:00:00Z","v":5203,"vw":295.986598},{"c":295.24,"h":296,"l":294.34,"n":375,"o":295.92,"t":"2026-10-14T15:15:00Z","v":6835,"vw":295.124461},{"c":293.75,"h":296.67,"l":293.75,"n":415,"o":295.92,"t":"2026-10-14T15:30:00Z","v":7617,"vw":295.589835},{"c":293.12,"h":294.12,"l":292.4,"n":488,"o":293.96,"t":"2026-10-14T15:45:00Z","v":11220,"vw":293.513129},{"c":293.425,"h":294.69,"l":291.965,"n":395,"o":293,"t":"2026-10-14T16:00:00Z","v":8148,"vw":293.427758},{"c":290.48,"h":293.375,"l":290.48,"n":375,"o":293.375,"t":"2026-10-14T16:15:00Z","v":4576,"vw":291.885224},{"c":291.77,"h":291.84,"l":290.35,"n":558,"o":290.44,"t":"2026-10-14T16:30:00Z","v":9635,"vw":291.016378},{"c":291.325,"h":291.53,"l":290.37,"n":504,"o":291.53,"t":"2026-10-14T16:45:00Z","v":9782,"vw":290.867114},{"c":290.2,"h":291.29,"l":289.1195,"n":508,"o":291.12,"t":"2026-10-14T17:00:00Z","v":8549,"vw":289.961293},{"c":287.31,"h":290,"l":287.31,"n":646,"o":290,"t":"2026-10-14T17:15:00Z","v":15434,"vw":288.867713},{"c":286.515,"h":288.01,"l":286.28,"n":485,"o":287.355,"t":"2026-10-14T17:30:00Z","v":7152,"vw":287.367099},{"c":286.05,"h":287.095,"l":285.75,"n":466,"o":286.605,"t":"2026-10-14T17:45:00Z","v":6945,"vw":286.339996},{"c":287.28,"h":287.51,"l":284.85,"n":752,"o":285.87,"t":"2026-10-14T18:00:00Z","v":12848,"vw":285.737756},{"c":286.58,"h":287.09,"l":286.315,"n":320,"o":287.09,"t":"2026-10-14T18:15:00Z","v":4886,"vw":286.659614},{"c":286.845,"h":287.03,"l":285.695,"n":500,"o":286.58,"t":"2026-10-14T18:30:00Z","v":7153,"vw":286.351381},{"c":286.845,"h":287.1,"l":286.255,"n":936,"o":286.61,"t":"2026-10-14T18:45:00Z","v":18299,"vw":286.861717},{"c":287.85,"h":287.935,"l":286.14,"n":672,"o":286.59,"t":"2026-10-14T19:00:00Z","v":11121,"vw":286.793582},{"c":289.885,"h":290.86,"l":287.8225,"n":1051,"o":287.8225,"t":"2026-10-14T19:15:00Z","v":20911,"vw":288.878442},{"c":291.1,"h":291.96,"l":289.89,"n":910,"o":290.08,"t":"2026-10-14T19:30:00Z","v":13199,"vw":291.126151},{"c":290.99,"h":291.23,"l":289.49,"n":2211,"o":291.09,"t":"2026-10-14T19:45:00Z","v":32886,"vw":290.384071},{"c":291.17,"h":291.17,"l":291.17,"n":37,"o":291.17,"t":"2026-10-14T20:00:00Z","v":28659,"vw":291.17},{"c":287.3,"h":287.3,"l":287.3,"n":3,"o":287.3,"t":"2026-10-15T12:30:00Z","v":70,"vw":287.3},{"c":279.1525,"h":288.11,"l":277.56,"n":471,"o":288.11,"t":"2026-10-15T13:30:00Z","v":8519,"vw":283.205784},{"c":275.765,"h":279.105,"l":274.56,"n":447,"o":279.105,"t":"2026-10-15T13:45:00Z","v":11573,"vw":276.53347},{"c":277.93,"h":281.2799,"l":276.77,"n":513,"o":276.77,"t":"2026-10-15T14:00:00Z","v":6503,"vw":277.915073},{"c":278.25,"h":279.74,"l":277.175,"n":309,"o":278.58,"t":"2026-10-15T14:15:00Z","v":5692,"vw":278.769264},{"c":280.84,"h":281.22,"l":277.01,"n":429,"o":277.01,"t":"2026-10-15T14:30:00Z","v":5141,"vw":279.202802},{"c":282.535,"h":282.84,"l":279.88,"n":621,"o":281.51,"t":"2026-10-15T14:45:00Z","v":12053,"vw":281.178827},{"c":283.385,"h":283.57,"l":281.87,"n":494,"o":282.535,"t":"2026-10-15T15:00:00Z","v":12740,"vw":282.708961},{"c":282.93,"h":284.17,"l":282.18,"n":262,"o":283.42,"t":"2026-10-15T15:15:00Z","v":3091,"vw":283.080087},{"c":281.275,"h":282.15,"l":281.03,"n":272,"o":282.0455,"t":"2026-10-15T15:30:00Z","v":2999,"vw":281.465436},{"c":281.27,"h":281.65,"l":280.78,"n":237,"o":281.31,"t":"2026-10-15T15:45:00Z","v":3035,"vw":281.240726},{"c":280.45,"h":281.6,"l":280.235,"n":219,"o":281.38,"t":"2026-10-15T16:00:00Z","v":2644,"vw":281.110572},{"c":279.08,"h":280.455,"l":279.07,"n":307,"o":280.455,"t":"2026-10-15T16:15:00Z","v":3708,"vw":280.028316},{"c":280.07,"h":280.23,"l":278.545,"n":1000,"o":279.08,"t":"2026-10-15T16:30:00Z","v":15464,"vw":279.193868},{"c":280.285,"h":280.7,"l":279.2,"n":560,"o":279.925,"t":"2026-10-15T16:45:00Z","v":8581,"vw":279.633434},{"c":280.29,"h":280.75,"l":279.475,"n":287,"o":280.06,"t":"2026-10-15T17:00:00Z","v":3464,"vw":280.018908},{"c":280.79,"h":280.965,"l":280.24,"n":345,"o":280.59,"t":"2026-10-15T17:15:00Z","v":3853,"vw":280.545771},{"c":279.81,"h":280.59,"l":279.74,"n":380,"o":280.4,"t":"2026-10-15T17:30:00Z","v":3789,"vw":280.222862},{"c":279.995,"h":280.55,"l":279.15,"n":233,"o":279.71,"t":"2026-10-15T17:45:00Z","v":2890,"vw":279.597675},{"c":279.05,"h":280.2,"l":278.64,"n":487,"o":279.995,"t":"2026-10-15T18:00:00Z","v":7152,"vw":279.485713},{"c":280.92,"h":280.95,"l":279.2685,"n":365,"o":279.2685,"t":"2026-10-15T18:15:00Z","v":4979,"vw":280.069145},{"c":281.15,"h":281.62,"l":280.26,"n":370,"o":280.49,"t":"2026-10-15T18:30:00Z","v":5299,"vw":280.910504},{"c":281.18,"h":281.315,"l":280.43,"n":375,"o":281.315,"t":"2026-10-15T18:45:00Z","v":4368,"vw":280.799782},{"c":283.39,"h":283.75,"l":281.01,"n":554,"o":281.01,"t":"2026-10-15T19:00:00Z","v":8339,"vw":282.052063},{"c":284.84,"h":286.25,"l":283.665,"n":589,"o":283.6725,"t":"2026-10-15T19:15:00Z","v":10256,"vw":285.203638},{"c":285.72,"h":286.6,"l":284.81,"n":744,"o":285.24,"t":"2026-10-15T19:30:00Z","v":13592,"vw":285.911506},{"c":285.33,"h":286.0325,"l":284.71,"n":1966,"o":285.54,"t":"2026-10-15T19:45:00Z","v":27369,"vw":285.406466},{"c":285.57,"h":285.57,"l":285.57,"n":33,"o":285.57,"t":"2026-10-15T20:00:00Z","v":43457,"vw":285.57},{"c":284.07,"h":289.5421,"l":280.2425,"n":120,"o":285.17,"t":"2026-10-16T13:30:00Z","v":4592,"vw":285.314349},{"c":284.73,"h":285.8,"l":283.505,"n":265,"o":285.78,"t":"2026-10-16T13:45:00Z","v":3374,"vw":285.053602},{"c":281.7475,"h":284.195,"l":281.465,"n":466,"o":284.195,"t":"2026-10-16T14:00:00Z","v":18035,"vw":282.021935},{"c":283.035,"h":283.32,"l":281.62,"n":149,"o":282.92,"t":"2026-10-16T14:15:00Z","v":2709,"vw":282.638495},{"c":282.75,"h":283.65,"l":282.105,"n":234,"o":282.43,"t":"2026-10-16T14:30:00Z","v":4719,"vw":282.711084},{"c":283.52,"h":284.87,"l":282.53,"n":391,"o":282.885,"t":"2026-10-16T14:45:00Z","v":15474,"vw":283.794858},{"c":279.96,"h":283.9,"l":279.57,"n":305,"o":283.9,"t":"2026-10-16T15:00:00Z","v":8587,"vw":280.674017},{"c":280.88,"h":281.7783,"l":279.53,"n":246,"o":280.17,"t":"2026-10-16T15:15:00Z","v":4720,"vw":281.035047},{"c":281.26,"h":281.66,"l":281.225,"n":71,"o":281.33,"t":"2026-10-16T15:30:00Z","v":1243,"vw":281.280073},{"c":281.63,"h":281.87,"l":280.86,"n":211,"o":281.1,"t":"2026-10-16T15:45:00Z","v":3534,"vw":281.44883},{"c":281.44,"h":281.9,"l":281.05,"n":181,"o":281.45,"t":"2026-10-16T16:00:00Z","v":2715,"vw":281.357888},{"c":282.07,"h":282.72,"l":282.03,"n":166,"o":282.03,"t":"2026-10-16T16:15:00Z","v":1876,"vw":282.331813},{"c":282.33,"h":282.8474,"l":281.755,"n":229,"o":282.63,"t":"2026-10-16T16:30:00Z","v":3164,"vw":282.274146},{"c":281.76,"h":282.67,"l":281.25,"n":141,"o":282.67,"t":"2026-10-16T16:45:00Z","v":1732,"vw":281.851417},{"c":280.32,"h":281.855,"l":280.315,"n":141,"o":281.705,"t":"2026-10-16T17:00:00Z","v":2583,"vw":280.849962},{"c":280.02,"h":280.4,"l":278.8,"n":686,"o":280.32,"t":"2026-10-16T17:15:00Z","v":9523,"vw":279.855091},{"c":281.24,"h":281.36,"l":279.8,"n":341,"o":280.195,"t":"2026-10-16T17:30:00Z","v":6030,"vw":280.130206},{"c":279.69,"h":281.39,"l":279.68,"n":255,"o":281.38,"t":"2026-10-16T17:45:00Z","v":2991,"vw":280.437241},{"c":279.24,"h":279.69,"l":278.31,"n":464,"o":279.69,"t":"2026-10-16T18:00:00Z","v":8671,"vw":278.950711},{"c":279.34,"h":279.81,"l":278.275,"n":494,"o":279.32,"t":"2026-10-16T18:15:00Z","v":10783,"vw":278.653996},{"c":279.49,"h":279.95,"l":278.69,"n":219,"o":279.47,"t":"2026-10-16T18:30:00Z","v":3536,"vw":279.514642},{"c":278.98,"h":280.09,"l":278.73,"n":264,"o":279.34,"t":"2026-10-16T18:45:00Z","v":4400,"vw":279.554172},{"c":281.22,"h":281.22,"l":278.64,"n":434,"o":278.86,"t":"2026-10-16T19:00:00Z","v":9807,"vw":279.807642},{"c":281.47,"h":283,"l":280.61,"n":396,"o":281.9,"t":"2026-10-16T19:15:00Z","v":20983,"vw":282.54996},{"c":278.715,"h":281.8575,"l":278.2,"n":642,"o":281.47,"t":"2026-10-16T19:30:00Z","v":9027,"vw":280.213277},{"c":280.15,"h":280.41,"l":278.34,"n":1674,"o":278.71,"t":"2026-10-16T19:45:00Z","v":29992,"vw":279.764947},{"c":280.16,"h":280.16,"l":280.16,"n":47,"o":280.16,"t":"2026-10-16T20:00:00Z","v":35919,"vw":280.16},{"c":285.5,"h":288.1,"l":283.66,"n":272,"o":287.04,"t":"2026-10-19T13:30:00Z","v":8716,"vw":286.169566},{"c":283.98,"h":286.38,"l":282.59,"n":204,"o":284.58,"t":"2026-10-19T13:45:00Z","v":4447,"vw":284.805903},{"c":283.345,"h":284.44,"l":282.19,"n":212,"o":284.09,"t":"2026-10-19T14:00:00Z","v":5946,"vw":283.644145},{"c":283.93,"h":287.12,"l":283.93,"n":247,"o":285.11,"t":"2026-10-19T14:15:00Z","v":5310,"vw":285.38768},{"c":284.13,"h":284.86,"l":283.05,"n":706,"o":283.92,"t":"2026-10-19T14:30:00Z","v":20194,"vw":284.011706},{"c":285.315,"h":286.8776,"l":284.16,"n":326,"o":284.37,"t":"2026-10-19T14:45:00Z","v":8007,"vw":285.278523},{"c":286.68,"h":287.115,"l":285.28,"n":225,"o":285.315,"t":"2026-10-19T15:00:00Z","v":3276,"vw":286.120255},{"c":287.69,"h":287.96,"l":286.26,"n":368,"o":286.465,"t":"2026-10-19T15:15:00Z","v":6920,"vw":286.962725},{"c":287.3001,"h":287.76,"l":286.74,"n":289,"o":287.73,"t":"2026-10-19T15:30:00Z","v":4454,"vw":287.248278},{"c":286.52,"h":287.92,"l":286.52,"n":340,"o":287.55,"t":"2026-10-19T15:45:00Z","v":7713,"vw":287.60292},{"c":285.335,"h":286.5144,"l":285.335,"n":188,"o":286.5144,"t":"2026-10-19T16:00:00Z","v":3072,"vw":286.184067},{"c":284.97,"h":285.27,"l":284.87,"n":54,"o":285.17,"t":"2026-10-19T16:15:00Z","v":779,"vw":285.037357},{"c":285.035,"h":285.36,"l":284.66,"n":238,"o":284.88,"t":"2026-10-19T16:30:00Z","v":2742,"vw":284.885564},{"c":283.96,"h":285.37,"l":283.78,"n":230,"o":285.04,"t":"2026-10-19T16:45:00Z","v":2802,"vw":284.599876},{"c":283.6,"h":283.86,"l":283.0501,"n":240,"o":283.455,"t":"2026-10-19T17:00:00Z","v":3332,"vw":283.571756},{"c":283.785,"h":284.27,"l":283.37,"n":212,"o":283.89,"t":"2026-10-19T17:15:00Z","v":3025,"vw":283.7982},{"c":283.98,"h":284.37,"l":283.32,"n":312,"o":283.78,"t":"2026-10-19T17:30:00Z","v":4205,"vw":283.786133},{"c":282.51,"h":284.34,"l":282.51,"n":187,"o":283.86,"t":"2026-10-19T17:45:00Z","v":3340,"vw":283.28465},{"c":284.1,"h":284.1,"l":282.5,"n":371,"o":282.945,"t":"2026-10-19T18:00:00Z","v":6615,"vw":283.24767},{"c":284.155,"h":284.46,"l":283.8614,"n":182,"o":284.16,"t":"2026-10-19T18:15:00Z","v":2469,"vw":284.119186},{"c":283.495,"h":284.4,"l":283.37,"n":199,"o":284.145,"t":"2026-10-19T18:30:00Z","v":2842,"vw":283.789103},{"c":283.365,"h":284.43,"l":283.16,"n":460,"o":283.78,"t":"2026-10-19T18:45:00Z","v":8446,"vw":283.598929},{"c":284.17,"h":284.45,"l":282.67,"n":662,"o":283.58,"t":"2026-10-19T19:00:00Z","v":13726,"vw":283.534353},{"c":285.15,"h":285.18,"l":283.47,"n":299,"o":283.47,"t":"2026-10-19T19:15:00Z","v":4203,"vw":284.613485},{"c":286.44,"h":287.02,"l":285.17,"n":798,"o":285.56,"t":"2026-10-19T19:30:00Z","v":12794,"vw":286.296194},{"c":285.01,"h":286.64,"l":284.11,"n":1767,"o":286.64,"t":"2026-10-19T19:45:00Z","v":32406,"vw":285.04576},{"c":284.31,"h":299.25,"l":284.31,"n":53,"o":285.15,"t":"2026-10-19T20:00:00Z","v":36219,"vw":284.979998},{"c":273.66,"h":280.78,"l":272.38,"n":503,"o":280.75,"t":"2026-10-20T13:30:00Z","v":18670,"vw":278.56227},{"c":276.885,"h":277.19,"l":272.88,"n":269,"o":272.955,"t":"2026-10-20T13:45:00Z","v":4373,"vw":275.039482},{"c":276.945,"h":278.37,"l":276.34,"n":343,"o":277.82,"t":"2026-10-20T14:00:00Z","v":5349,"vw":277.455696},{"c":285.3,"h":285.97,"l":277.58,"n":417,"o":277.97,"t":"2026-10-20T14:15:00Z","v":13731,"vw":280.834135},{"c":284.345,"h":285.465,"l":283.08,"n":438,"o":285.415,"t":"2026-10-20T14:30:00Z","v":9310,"vw":284.247596},{"c":282.05,"h":285.7499,"l":282.05,"n":344,"o":284.67,"t":"2026-10-20T14:45:00Z","v":4535,"vw":284.128343},{"c":277.89,"h":283.475,"l":276.28,"n":431,"o":282.14,"t":"2026-10-20T15:00:00Z","v":8860,"vw":281.470892},{"c":281.26,"h":281.26,"l":279.06,"n":241,"o":279.06,"t":"2026-10-20T15:15:00Z","v":4009,"vw":280.194178},{"c":280.85,"h":281.54,"l":280.34,"n":187,"o":281.105,"t":"2026-10-20T15:30:00Z","v":3434,"vw":280.910654},{"c":280.075,"h":280.595,"l":278.85,"n":265,"o":280.3575,"t":"2026-10-20T15:45:00Z","v":8983,"vw":279.914481},{"c":279.455,"h":280.62,"l":279.455,"n":385,"o":280.03,"t":"2026-10-20T16:00:00Z","v":7736,"vw":280.248735},{"c":280.13,"h":280.3,"l":279.22,"n":473,"o":280.01,"t":"2026-10-20T16:15:00Z","v":11036,"vw":279.866213},{"c":277.975,"h":280.285,"l":277.61,"n":546,"o":279.81,"t":"2026-10-20T16:30:00Z","v":11910,"vw":279.173},{"c":276.07,"h":278.97,"l":276.07,"n":282,"o":277.975,"t":"2026-10-20T16:45:00Z","v":4614,"vw":278.142618},{"c":275.78,"h":277.2,"l":275.57,"n":150,"o":277.11,"t":"2026-10-20T17:00:00Z","v":2296,"vw":276.435859},{"c":276.015,"h":276.43,"l":275.3,"n":420,"o":275.69,"t":"2026-10-20T17:15:00Z","v":9739,"vw":275.986715},{"c":276.4025,"h":276.74,"l":275.78,"n":382,"o":276.25,"t":"2026-10-20T17:30:00Z","v":4601,"vw":276.301893},{"c":277.12,"h":277.42,"l":276.2275,"n":190,"o":276.485,"t":"2026-10-20T17:45:00Z","v":3430,"vw":276.618799},{"c":277.535,"h":278.21,"l":276.86,"n":226,"o":277.24,"t":"2026-10-20T18:00:00Z","v":3562,"vw":277.464461},{"c":276.47,"h":277.53,"l":276.42,"n":246,"o":277.515,"t":"2026-10-20T18:15:00Z","v":5178,"vw":276.737898},{"c":275.81,"h":276.95,"l":275.7,"n":510,"o":276.47,"t":"2026-10-20T18:30:00Z","v":6973,"vw":276.151866},{"c":275.535,"h":277.585,"l":275.215,"n":671,"o":276.105,"t":"2026-10-20T18:45:00Z","v":22176,"vw":276.076583},{"c":277.1,"h":278.44,"l":275.44,"n":875,"o":275.5425,"t":"2026-10-20T19:00:00Z","v":42539,"vw":276.100254},{"c":275.71,"h":277.47,"l":275.71,"n":651,"o":277.105,"t":"2026-10-20T19:15:00Z","v":13407,"vw":276.569384},{"c":275,"h":276.045,"l":274.42,"n":758,"o":275.88,"t":"2026-10-20T19:30:00Z","v":18363,"vw":275.099621},{"c":274.8,"h":275.545,"l":273.58,"n":1583,"o":275.15,"t":"2026-10-20T19:45:00Z","v":30949,"vw":274.665056},{"c":274.8,"h":274.8,"l":274.8,"n":51,"o":274.8,"t":"2026-10-20T20:00:00Z","v":29652,"vw":274.8},{"c":275.3,"h":281.9,"l":274.83,"n":384,"o":279.68,"t":"2026-10-21T13:30:00Z","v":7944,"vw":278.820463},{"c":278.0161,"h":278.0161,"l":274.52,"n":623,"o":277.6382,"t":"2026-10-21T13:45:00Z","v":11350,"vw":275.884185},{"c":275.75,"h":276.87,"l":275.12,"n":721,"o":276.07,"t":"2026-10-21T14:00:00Z","v":14092,"vw":276.056356},{"c":275.66,"h":276.74,"l":274.49,"n":301,"o":275.34,"t":"2026-10-21T14:15:00Z","v":3953,"vw":275.368616},{"c":276.7,"h":278.05,"l":275.56,"n":903,"o":275.56,"t":"2026-10-21T14:30:00Z","v":12673,"vw":276.742999},{"c":276.5,"h":277.87,"l":276.165,"n":1657,"o":276.5,"t":"2026-10-21T14:45:00Z","v":25099,"vw":276.989354},{"c":274.445,"h":276.15,"l":274.445,"n":366,"o":276.15,"t":"2026-10-21T15:00:00Z","v":4559,"vw":275.247081},{"c":273.3725,"h":274.45,"l":272.86,"n":468,"o":274.4475,"t":"2026-10-21T15:15:00Z","v":5692,"vw":273.763328},{"c":273.81,"h":274.58,"l":273.25,"n":329,"o":273.36,"t":"2026-10-21T15:30:00Z","v":3864,"vw":273.867038},{"c":274.63,"h":274.86,"l":273.76,"n":327,"o":273.975,"t":"2026-10-21T15:45:00Z","v":4565,"vw":274.327052},{"c":273.65,"h":274.58,"l":273.65,"n":176,"o":274.395,"t":"2026-10-21T16:00:00Z","v":2430,"vw":274.301759},{"c":273.11,"h":274.43,"l":273.03,"n":333,"o":273.895,"t":"2026-10-21T16:15:00Z","v":3957,"vw":273.765478},{"c":272.73,"h":274.1,"l":271.29,"n":567,"o":273.38,"t":"2026-10-21T16:30:00Z","v":10361,"vw":272.449642},{"c":272.49,"h":272.83,"l":271.96,"n":262,"o":272.65,"t":"2026-10-21T16:45:00Z","v":3751,"vw":272.390015},{"c":273.79,"h":273.82,"l":272.06,"n":433,"o":272.47,"t":"2026-10-21T17:00:00Z","v":7160,"vw":273.46284},{"c":273.54,"h":274.17,"l":273.54,"n":272,"o":273.755,"t":"2026-10-21T17:15:00Z","v":3350,"vw":273.989811},{"c":273.975,"h":274.15,"l":273.59,"n":325,"o":273.63,"t":"2026-10-21T17:30:00Z","v":3625,"vw":273.910682},{"c":274.165,"h":274.455,"l":273.97,"n":288,"o":273.975,"t":"2026-10-21T17:45:00Z","v":3790,"vw":274.053737},{"c":276.26,"h":276.51,"l":274.2,"n":476,"o":274.22,"t":"2026-10-21T18:00:00Z","v":6788,"vw":275.233996},{"c":276.89,"h":277.38,"l":276.21,"n":510,"o":276.26,"t":"2026-10-21T18:15:00Z","v":6436,"vw":276.699449},{"c":275.44,"h":277.57,"l":275.44,"n":524,"o":277.05,"t":"2026-10-21T18:30:00Z","v":8276,"vw":276.776036},{"c":274.22,"h":276.2,"l":273.85,"n":743,"o":275.79,"t":"2026-10-21T18:45:00Z","v":16259,"vw":275.464381},{"c":274.22,"h":274.44,"l":273.1,"n":512,"o":274.215,"t":"2026-10-21T19:00:00Z","v":8130,"vw":273.782968},{"c":275.72,"h":275.76,"l":273.93,"n":628,"o":274.355,"t":"2026-10-21T19:15:00Z","v":10502,"vw":274.650384},{"c":275.745,"h":276.815,"l":275.29,"n":674,"o":275.625,"t":"2026-10-21T19:30:00Z","v":12635,"vw":275.91157},{"c":275.25,"h":276.18,"l":273.965,"n":1960,"o":275.745,"t":"2026-10-21T19:45:00Z","v":36645,"vw":275.075668},{"c":275.21,"h":275.21,"l":275.21,"n":61,"o":275.21,"t":"2026-10-21T20:00:00Z","v":35206,"vw":275.21},{"c":269,"h":269,"l":269,"n":20,"o":269,"t":"2026-10-22T11:00:00Z","v":164,"vw":269},{"c":265.22,"h":265.22,"l":265.22,"n":15,"o":265.22,"t":"2026-10-22T13:15:00Z","v":163,"vw":265.22},{"c":260.01,"h":267.77,"l":260,"n":367,"o":265.84,"t":"2026-10-22T13:30:00Z","v":9444,"vw":263.541273},{"c":260.84,"h":262.41,"l":259.54,"n":109,"o":259.54,"t":"2026-10-22T13:45:00Z","v":3010,"vw":261.328988},{"c":257.0675,"h":262.11,"l":256.9,"n":459,"o":260.5,"t":"2026-10-22T14:00:00Z","v":5757,"vw":258.606119},{"c":254.265,"h":257.71,"l":253.28,"n":516,"o":256.94,"t":"2026-10-22T14:15:00Z","v":8290,"vw":254.907767},{"c":255.3,"h":255.83,"l":254.16,"n":360,"o":254.16,"t":"2026-10-22T14:30:00Z","v":3580,"vw":254.982935},{"c":254.29,"h":255.51,"l":253.01,"n":438,"o":254.99,"t":"2026-10-22T14:45:00Z","v":4256,"vw":253.875246},{"c":252.52,"h":254.19,"l":252.03,"n":411,"o":254.19,"t":"2026-10-22T15:00:00Z","v":4103,"vw":252.985562},{"c":253.77,"h":254.575,"l":252.855,"n":480,"o":252.855,"t":"2026-10-22T15:15:00Z","v":5268,"vw":253.846966},{"c":254.15,"h":254.395,"l":252.8801,"n":329,"o":253.8,"t":"2026-10-22T15:30:00Z","v":4744,"vw":253.701909},{"c":256.25,"h":256.855,"l":254.2801,"n":361,"o":254.2801,"t":"2026-10-22T15:45:00Z","v":7452,"vw":256.078834},{"c":256.97,"h":257.12,"l":256.06,"n":331,"o":256.88,"t":"2026-10-22T16:00:00Z","v":3571,"vw":256.735502},{"c":257.9832,"h":258.21,"l":257.1022,"n":261,"o":257.1022,"t":"2026-10-22T16:15:00Z","v":3019,"vw":257.527796},{"c":257.8,"h":257.8,"l":256.65,"n":377,"o":257.09,"t":"2026-10-22T16:30:00Z","v":4288,"vw":257.242578},{"c":257.36,"h":257.8,"l":257.21,"n":249,"o":257.51,"t":"2026-10-22T16:45:00Z","v":2580,"vw":257.502867},{"c":256.915,"h":258,"l":256.82,"n":195,"o":258,"t":"2026-10-22T17:00:00Z","v":1977,"vw":257.219255},{"c":256.38,"h":257.77,"l":255.5,"n":539,"o":257.24,"t":"2026-10-22T17:15:00Z","v":8052,"vw":256.907423},{"c":256.23,"h":256.78,"l":254.88,"n":547,"o":256.04,"t":"2026-10-22T17:30:00Z","v":9419,"vw":255.594094},{"c":257.35,"h":257.73,"l":256.05,"n":241,"o":256.35,"t":"2026-10-22T17:45:00Z","v":2788,"vw":256.736133},{"c":256.57,"h":257.14,"l":256.09,"n":411,"o":257.07,"t":"2026-10-22T18:00:00Z","v":4790,"vw":256.770911},{"c":255.32,"h":256.6,"l":255.19,"n":458,"o":256.29,"t":"2026-10-22T18:15:00Z","v":10406,"vw":255.629987},{"c":254.4001,"h":255.75,"l":254.4001,"n":498,"o":254.99,"t":"2026-10-22T18:30:00Z","v":6554,"vw":255.01097},{"c":254.54,"h":255.75,"l":254.37,"n":542,"o":254.885,"t":"2026-10-22T18:45:00Z","v":10222,"vw":255.019538},{"c":255.23,"h":255.23,"l":252.7875,"n":762,"o":254.55,"t":"2026-10-22T19:00:00Z","v":12537,"vw":253.782991},{"c":254.97,"h":255.86,"l":254.39,"n":554,"o":255.86,"t":"2026-10-22T19:15:00Z","v":6276,"vw":254.882514},{"c":253.875,"h":255.28,"l":253.249,"n":813,"o":255.08,"t":"2026-10-22T19:30:00Z","v":11410,"vw":254.336908},{"c":254.91,"h":256.92,"l":253.805,"n":2058,"o":253.805,"t":"2026-10-22T19:45:00Z","v":39350,"vw":255.474807},{"c":254.97,"h":254.97,"l":254.97,"n":86,"o":254.97,"t":"2026-10-22T20:00:00Z","v":42316,"vw":254.97},{"c":255,"h":255,"l":255,"n":2,"o":255,"t":"2026-10-22T21:15:00Z","v":196,"vw":255}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.506250000000001,"strike":351.25000000000006,"iv":0.8063625000000002,"gamma":0.003062499999999999,"theta":-0.17790000000000006,"vega":0.126175,"rho":0.017707830406192678,"breakevenPct":38.72794117647061},{"delta":0.15,"premium":3.9685358255451715,"strike":329.3146417445483,"iv":0.7807096573208723,"gamma":0.004144548286604362,"theta":-0.22895171339563863,"vega":0.16744953271028037,"rho":0.026484024018869685,"breakevenPct":30.69928532160527},{"delta":0.2,"premium":5.526168224299067,"strike":313.7383177570093,"iv":0.7582018691588785,"gamma":0.005157009345794394,"theta":-0.2664906542056075,"vega":0.20039345794392527,"rho":0.03521039048650596,"breakevenPct":25.20175920835623},{"delta":0.25,"premium":7.084415584415584,"strike":300.12987012987014,"iv":0.7295064935064934,"gamma":0.006090909090909091,"theta":-0.2933649350649351,"vega":0.22843506493506494,"rho":0.043970091490892,"breakevenPct":20.476190476190485},{"delta":0.3,"premium":8.468263473053891,"strike":288.3832335329341,"iv":0.682711377245509,"gamma":0.007061676646706587,"theta":-0.30084550898203594,"vega":0.2495808383233533,"rho":0.05283011529437866,"breakevenPct":16.41235176705413},{"delta":0.35,"premium":9.648780487804878,"strike":278.3739837398374,"iv":0.6279609756097562,"gamma":0.008208943089430893,"theta":-0.2961691056910569,"vega":0.26595121951219514,"rho":0.06185477231211527,"breakevenPct":12.950103618683254},{"delta":0.4,"premium":10.454487760652768,"strike":269.20217588395286,"iv":0.5521079782411605,"gamma":0.00969628286491387,"theta":-0.27353744333635543,"vega":0.2768536718041705,"rho":0.0711030570952584,"breakevenPct":9.669279860629649},{"delta":0.45,"premium":13.604986400725299,"strike":264.66908431550314,"iv":0.602153309156845,"gamma":0.009106980961015412,"theta":-0.3038638259292838,"vega":0.28170407978241163,"rho":0.07884078215179706,"breakevenPct":9.127086555383713},{"delta":0.5,"premium":16.75548504079783,"strike":260.1359927470535,"iv":0.6521986400725295,"gamma":0.008517679057116954,"theta":-0.3341902085222122,"vega":0.2865544877606528,"rho":0.08657850720833574,"breakevenPct":8.584893250137778},{"delta":0.55,"premium":19.76577380952381,"strike":254.22619047619048,"iv":0.6611482142857142,"gamma":0.008269047619047619,"theta":-0.3354464285714286,"vega":0.28288928571428573,"rho":0.09436863490935606,"breakevenPct":7.447829131652659},{"delta":0.6,"premium":22.906449631449625,"strike":248.21867321867322,"iv":0.6674728501228501,"gamma":0.007993120393120393,"theta":-0.33251142506142506,"vega":0.27675110565110567,"rho":0.10206081990879387,"breakevenPct":6.323577588283466},{"delta":0.65,"premium":26.376965601965598,"strike":242.07616707616708,"iv":0.6704826781326781,"gamma":0.007624570024570025,"theta":-0.3215163390663391,"vega":0.2652031941031941,"rho":0.10950924623454764,"breakevenPct":5.275738305150073},{"delta":0.7,"premium":29.796071428571423,"strike":236.05952380952382,"iv":0.6601908333333334,"gamma":0.007263571428571429,"theta":-0.2988463095238096,"vega":0.2481782142857143,"rho":0.11699410091826891,"breakevenPct":4.257096171802059},{"delta":0.75,"premium":33.18892857142857,"strike":230.10714285714286,"iv":0.6431075,"gamma":0.006906428571428571,"theta":-0.27021535714285716,"vega":0.22835678571428572,"rho":0.12449755497509143,"breakevenPct":3.253361344537816},{"delta":0.8,"premium":39.64909836065575,"strike":221.95081967213113,"iv":0.670730655737705,"gamma":0.005773114754098359,"theta":-0.2491745901639344,"vega":0.2004718032786885,"rho":0.12967410329347837,"breakevenPct":2.5882031501125},{"delta":0.85,"premium":47.388454011741686,"strike":212.5440313111546,"iv":0.6970346379647749,"gamma":0.004605283757338552,"theta":-0.21840234833659491,"vega":0.1668839530332681,"rho":0.13383823833312986,"breakevenPct":1.9343079697632466},{"delta":0.9,"premium":59.25571428571428,"strike":199.17857142857144,"iv":0.754825,"gamma":0.0032342857142857147,"theta":-0.18229571428571428,"vega":0.1261314285714286,"rho":0.1347654113100775,"breakevenPct":1.3467787114845955}],"put":[{"delta":0.1,"premium":2.7257961783439493,"strike":200.95541401273886,"iv":0.7242375796178344,"gamma":0.003305095541401274,"theta":-0.15420063694267516,"vega":0.12556815286624204,"rho":-0.02288559097114409,"breakevenPct":22.262894966903957},{"delta":0.15,"premium":4.815764331210191,"strike":208.9171974522293,"iv":0.772884076433121,"gamma":0.004180891719745223,"theta":-0.21837261146496817,"vega":0.16696942675159238,"rho":-0.03479560255912436,"breakevenPct":19.960222305482702},{"delta":0.2,"premium":5.482051282051282,"strike":223.52564102564102,"iv":0.630426923076923,"gamma":0.006234615384615385,"theta":-0.21104807692307692,"vega":0.20059551282051283,"rho":-0.045783079951308876,"breakevenPct":14.492709904474607},{"delta":0.25,"premium":6.600310945273632,"strike":232.4502487562189,"iv":0.5661121890547264,"gamma":0.007816542288557214,"theta":-0.2137839552238806,"vega":0.22707388059701494,"rho":-0.05706062707001043,"breakevenPct":11.431396936884205},{"delta":0.3,"premium":8.123942786069652,"strike":238.66915422885572,"iv":0.5458385572139304,"gamma":0.008873756218905474,"theta":-0.22516455223880597,"vega":0.2490888059701493,"rho":-0.06857407274654823,"breakevenPct":9.590113159691732},{"delta":0.35,"premium":10.26655069582505,"strike":243.9065606361829,"iv":0.5482192842942346,"gamma":0.009334393638170974,"theta":-0.23896809145129225,"vega":0.2638789264413519,"rho":-0.08048920807856966,"breakevenPct":8.376466690055741},{"delta":0.4,"premium":12.57768389662028,"strike":248.87673956262427,"iv":0.5567679920477137,"gamma":0.009632604373757455,"theta":-0.2534313121272366,"vega":0.2767019880715706,"rho":-0.09251370929643525,"breakevenPct":7.3337036603905945},{"delta":0.45,"premium":16.07692307692308,"strike":254.25274725274727,"iv":0.585152087912088,"gamma":0.00935978021978022,"theta":-0.2712869230769231,"vega":0.2826194505494506,"rho":-0.10539219087374524,"breakevenPct":6.597716009480713},{"delta":0.5,"premium":19.923076923076927,"strike":259.74725274725273,"iv":0.6193279120879122,"gamma":0.00892021978021978,"theta":-0.29013307692307694,"vega":0.28652054945054944,"rho":-0.1185200258893426,"breakevenPct":5.951303598362419},{"delta":0.55,"premium":23.41633835457706,"strike":265.5272305909618,"iv":0.618578563151796,"gamma":0.008844727694090383,"theta":-0.28403568945538815,"vega":0.28277566628041717,"rho":-0.13142543175830423,"breakevenPct":5.054552064162857},{"delta":0.6,"premium":26.869247787610618,"strike":271.26106194690266,"iv":0.6128033185840708,"gamma":0.00876216814159292,"theta":-0.2732926991150442,"vega":0.2768004424778761,"rho":-0.1442977563303271,"breakevenPct":4.160072878709004},{"delta":0.65,"premium":30.243141592920356,"strike":276.7920353982301,"iv":0.595712610619469,"gamma":0.008596238938053098,"theta":-0.25089225663716813,"vega":0.26452168141592924,"rho":-0.1570943835874226,"breakevenPct":3.314159292035395},{"delta":0.7,"premium":34.37735334242837,"strike":282.8649386084584,"iv":0.584969167803547,"gamma":0.008213506139154163,"theta":-0.22807326057298777,"vega":0.24877653478854028,"rho":-0.17045647068781497,"breakevenPct":2.5538881309686214},{"delta":0.75,"premium":39.561527967257845,"strike":289.6862210095498,"iv":0.5829909959072306,"gamma":0.0075313778990450195,"theta":-0.2046762619372442,"vega":0.22824447476125512,"rho":-0.18459943090514122,"breakevenPct":1.9118850814541406},{"delta":0.8,"premium":45.79023255813954,"strike":297.3953488372093,"iv":0.5768358139534884,"gamma":0.0066865116279069756,"theta":-0.17239162790697668,"vega":0.2002330232558139,"rho":-0.19953440579219117,"breakevenPct":1.3313269493844069},{"delta":0.85,"premium":54.56997742663657,"strike":307.4943566591422,"iv":0.5817446952595936,"gamma":0.005575620767494357,"theta":-0.13831738148984196,"vega":0.16709277652370202,"rho":-0.21644852597195657,"breakevenPct":0.8139689284291634},{"delta":0.9,"premium":67.68988764044944,"strike":321.7977528089888,"iv":0.5949202247191011,"gamma":0.00413820224719101,"theta":-0.09715393258426964,"vega":0.12591573033707865,"rho":-0.23677377437820393,"breakevenPct":0.34985679665124503}]},"raw":{"call":[{"delta":0.1,"premium":2.506250000000001,"strike":351.25000000000006,"iv":0.8063625000000002,"gamma":0.003062499999999999,"theta":-0.17790000000000006,"vega":0.126175,"rho":0.017707830406192678,"breakevenPct":38.72794117647061},{"delta":0.15,"premium":3.9685358255451715,"strike":329.3146417445483,"iv":0.7807096573208723,"gamma":0.004144548286604362,"theta":-0.22895171339563863,"vega":0.16744953271028037,"rho":0.026484024018869685,"breakevenPct":30.69928532160527},{"delta":0.2,"premium":5.526168224299067,"strike":313.7383177570093,"iv":0.7582018691588785,"gamma":0.005157009345794394,"theta":-0.2664906542056075,"vega":0.20039345794392527,"rho":0.03521039048650596,"breakevenPct":25.20175920835623},{"delta":0.25,"premium":7.084415584415584,"strike":300.12987012987014,"iv":0.7295064935064934,"gamma":0.006090909090909091,"theta":-0.2933649350649351,"vega":0.22843506493506494,"rho":0.043970091490892,"breakevenPct":20.476190476190485},{"delta":0.3,"premium":8.468263473053891,"strike":288.3832335329341,"iv":0.682711377245509,"gamma":0.007061676646706587,"theta":-0.30084550898203594,"vega":0.2495808383233533,"rho":0.05283011529437866,"breakevenPct":16.41235176705413},{"delta":0.35,"premium":9.648780487804878,"strike":278.3739837398374,"iv":0.6279609756097562,"gamma":0.008208943089430893,"theta":-0.2961691056910569,"vega":0.26595121951219514,"rho":0.06185477231211527,"breakevenPct":12.950103618683254},{"delta":0.4,"premium":10.454487760652768,"strike":269.20217588395286,"iv":0.5521079782411605,"gamma":0.00969628286491387,"theta":-0.27353744333635543,"vega":0.2768536718041705,"rho":0.0711030570952584,"breakevenPct":9.669279860629649},{"delta":0.45,"premium":13.604986400725299,"strike":264.66908431550314,"iv":0.602153309156845,"gamma":0.009106980961015412,"theta":-0.3038638259292838,"vega":0.28170407978241163,"rho":0.07884078215179706,"breakevenPct":9.127086555383713},{"delta":0.5,"premium":16.75548504079783,"strike":260.1359927470535,"iv":0.6521986400725295,"gamma":0.008517679057116954,"theta":-0.3341902085222122,"vega":0.2865544877606528,"rho":0.08657850720833574,"breakevenPct":8.584893250137778},{"delta":0.55,"premium":19.76577380952381,"strike":254.22619047619048,"iv":0.6611482142857142,"gamma":0.008269047619047619,"theta":-0.3354464285714286,"vega":0.28288928571428573,"rho":0.09436863490935606,"breakevenPct":7.447829131652659},{"delta":0.6,"premium":22.906449631449625,"strike":248.21867321867322,"iv":0.6674728501228501,"gamma":0.007993120393120393,"theta":-0.33251142506142506,"vega":0.27675110565110567,"rho":0.10206081990879387,"breakevenPct":6.323577588283466},{"delta":0.65,"premium":26.376965601965598,"strike":242.07616707616708,"iv":0.6704826781326781,"gamma":0.007624570024570025,"theta":-0.3215163390663391,"vega":0.2652031941031941,"rho":0.10950924623454764,"breakevenPct":5.275738305150073},{"delta":0.7,"premium":29.796071428571423,"strike":236.05952380952382,"iv":0.6601908333333334,"gamma":0.007263571428571429,"theta":-0.2988463095238096,"vega":0.2481782142857143,"rho":0.11699410091826891,"breakevenPct":4.257096171802059},{"delta":0.75,"premium":33.18892857142857,"strike":230.10714285714286,"iv":0.6431075,"gamma":0.006906428571428571,"theta":-0.27021535714285716,"vega":0.22835678571428572,"rho":0.12449755497509143,"breakevenPct":3.253361344537816},{"delta":0.8,"premium":39.64909836065575,"strike":221.95081967213113,"iv":0.670730655737705,"gamma":0.005773114754098359,"theta":-0.2491745901639344,"vega":0.2004718032786885,"rho":0.12967410329347837,"breakevenPct":2.5882031501125},{"delta":0.85,"premium":47.388454011741686,"strike":212.5440313111546,"iv":0.6970346379647749,"gamma":0.004605283757338552,"theta":-0.21840234833659491,"vega":0.1668839530332681,"rho":0.13383823833312986,"breakevenPct":1.9343079697632466},{"delta":0.9,"premium":59.25571428571428,"strike":199.17857142857144,"iv":0.754825,"gamma":0.0032342857142857147,"theta":-0.18229571428571428,"vega":0.1261314285714286,"rho":0.1347654113100775,"breakevenPct":1.3467787114845955}],"put":[{"delta":0.1,"premium":2.7257961783439493,"strike":200.95541401273886,"iv":0.7242375796178344,"gamma":0.003305095541401274,"theta":-0.15420063694267516,"vega":0.12556815286624204,"rho":-0.02288559097114409,"breakevenPct":22.262894966903957},{"delta":0.15,"premium":4.815764331210191,"strike":208.9171974522293,"iv":0.772884076433121,"gamma":0.004180891719745223,"theta":-0.21837261146496817,"vega":0.16696942675159238,"rho":-0.03479560255912436,"breakevenPct":19.960222305482702},{"delta":0.2,"premium":5.482051282051282,"strike":223.52564102564102,"iv":0.630426923076923,"gamma":0.006234615384615385,"theta":-0.21104807692307692,"vega":0.20059551282051283,"rho":-0.045783079951308876,"breakevenPct":14.492709904474607},{"delta":0.25,"premium":6.600310945273632,"strike":232.4502487562189,"iv":0.5661121890547264,"gamma":0.007816542288557214,"theta":-0.2137839552238806,"vega":0.22707388059701494,"rho":-0.05706062707001043,"breakevenPct":11.431396936884205},{"delta":0.3,"premium":8.123942786069652,"strike":238.66915422885572,"iv":0.5458385572139304,"gamma":0.008873756218905474,"theta":-0.22516455223880597,"vega":0.2490888059701493,"rho":-0.06857407274654823,"breakevenPct":9.590113159691732},{"delta":0.35,"premium":10.26655069582505,"strike":243.9065606361829,"iv":0.5482192842942346,"gamma":0.009334393638170974,"theta":-0.23896809145129225,"vega":0.2638789264413519,"rho":-0.08048920807856966,"breakevenPct":8.376466690055741},{"delta":0.4,"premium":12.57768389662028,"strike":248.87673956262427,"iv":0.5567679920477137,"gamma":0.009632604373757455,"theta":-0.2534313121272366,"vega":0.2767019880715706,"rho":-0.09251370929643525,"breakevenPct":7.3337036603905945},{"delta":0.45,"premium":16.07692307692308,"strike":254.25274725274727,"iv":0.585152087912088,"gamma":0.00935978021978022,"theta":-0.2712869230769231,"vega":0.2826194505494506,"rho":-0.10539219087374524,"breakevenPct":6.597716009480713},{"delta":0.5,"premium":19.923076923076927,"strike":259.74725274725273,"iv":0.6193279120879122,"gamma":0.00892021978021978,"theta":-0.29013307692307694,"vega":0.28652054945054944,"rho":-0.1185200258893426,"breakevenPct":5.951303598362419},{"delta":0.55,"premium":23.41633835457706,"strike":265.5272305909618,"iv":0.618578563151796,"gamma":0.008844727694090383,"theta":-0.28403568945538815,"vega":0.28277566628041717,"rho":-0.13142543175830423,"breakevenPct":5.054552064162857},{"delta":0.6,"premium":26.869247787610618,"strike":271.26106194690266,"iv":0.6128033185840708,"gamma":0.00876216814159292,"theta":-0.2732926991150442,"vega":0.2768004424778761,"rho":-0.1442977563303271,"breakevenPct":4.160072878709004},{"delta":0.65,"premium":30.243141592920356,"strike":276.7920353982301,"iv":0.595712610619469,"gamma":0.008596238938053098,"theta":-0.25089225663716813,"vega":0.26452168141592924,"rho":-0.1570943835874226,"breakevenPct":3.314159292035395},{"delta":0.7,"premium":34.37735334242837,"strike":282.8649386084584,"iv":0.584969167803547,"gamma":0.008213506139154163,"theta":-0.22807326057298777,"vega":0.24877653478854028,"rho":-0.17045647068781497,"breakevenPct":2.5538881309686214},{"delta":0.75,"premium":39.561527967257845,"strike":289.6862210095498,"iv":0.5829909959072306,"gamma":0.0075313778990450195,"theta":-0.2046762619372442,"vega":0.22824447476125512,"rho":-0.18459943090514122,"breakevenPct":1.9118850814541406},{"delta":0.8,"premium":45.79023255813954,"strike":297.3953488372093,"iv":0.5768358139534884,"gamma":0.0066865116279069756,"theta":-0.17239162790697668,"vega":0.2002330232558139,"rho":-0.19953440579219117,"breakevenPct":1.3313269493844069},{"delta":0.85,"premium":54.56997742663657,"strike":307.4943566591422,"iv":0.5817446952595936,"gamma":0.005575620767494357,"theta":-0.13831738148984196,"vega":0.16709277652370202,"rho":-0.21644852597195657,"breakevenPct":0.8139689284291634},{"delta":0.9,"premium":67.68988764044944,"strike":321.7977528089888,"iv":0.5949202247191011,"gamma":0.00413820224719101,"theta":-0.09715393258426964,"vega":0.12591573033707865,"rho":-0.23677377437820393,"breakevenPct":0.34985679665124503}]}},"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"}}