{"symbol":"NPO","url":"https://intraalpha.com/companies/NPO","capturedAt":"2026-10-22T23:56:45.785Z","state":"ready","quote":{"symbol":"NPO","last_price":267.21,"prev_close":294.14,"regular_close":267.21,"change":-26.93,"change_pct":-9.1555,"regular_change":-26.93,"regular_change_pct":-9.1555,"extended_change":0,"extended_change_pct":0,"bid":252.88,"ask":280.71,"bid_size":80,"ask_size":80,"volume":286218,"vwap":269.307733,"open":285.71,"high":289.8475,"low":261.1,"close":267.21,"trade_count":11167,"last_trade_at":"2026-10-22T23:00:00.001771384Z","last_quote_at":"2026-10-22T20:00:00.376811333Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:56:44.34698765-04:00","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":"NPO","fetched_at":"2026-10-22T23:56:45.275253+00:00","name":"Enpro Industries","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY INDUSTRIAL MACHINERY","country":"USA","description":"EnPro Industries, Inc. is dedicated to the design, development, manufacture, marketing and service of engineered industrial products worldwide. The company is headquartered in Charlotte, North Carolina.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":6226262000,"ebitda":298400000,"pe_ratio":140.74,"peg_ratio":1.875,"book_value":75.01,"dividend_per_share":1.26,"dividend_yield":0.0044,"eps":2.09,"revenue_ttm":1223800000,"gross_profit_ttm":529000000,"profit_margin":0.036,"operating_margin_ttm":0.171,"return_on_assets_ttm":0.0475,"return_on_equity_ttm":0.0286,"quarterly_earnings_growth":0.016,"quarterly_revenue_growth":0.176,"analyst_target_price":389.5,"analyst_number":1,"beta":1.582,"fifty_two_week_high":389.99,"fifty_two_week_low":201.04,"fifty_day_ma":306.09,"two_hundred_day_ma":294.68,"shares_outstanding":21167700,"forward_pe":28.09,"price_to_sales":5.09,"price_to_book":4.073,"ev_to_revenue":5.7,"ev_to_ebitda":35.33},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:56:45.275253+00:00"},"optionObservedAt":"2026-10-22T19:55:03.372Z","bars":[{"c":293.31,"h":293.31,"l":293.31,"n":2,"o":293.31,"t":"2026-10-15T11:20:00Z","v":47,"vw":293.31},{"c":286.84,"h":288.34,"l":282.4225,"n":90,"o":288.34,"t":"2026-10-15T13:30:00Z","v":1877,"vw":287.35141},{"c":287.01,"h":287.01,"l":283.535,"n":121,"o":283.94,"t":"2026-10-15T13:35:00Z","v":1568,"vw":284.588985},{"c":286.37,"h":286.37,"l":284.8825,"n":20,"o":284.8825,"t":"2026-10-15T13:40:00Z","v":397,"vw":285.181839},{"c":283.02,"h":284.49,"l":283.02,"n":29,"o":284.49,"t":"2026-10-15T13:45:00Z","v":319,"vw":283.914783},{"c":281,"h":283.025,"l":281,"n":232,"o":283.025,"t":"2026-10-15T13:50:00Z","v":3047,"vw":281.779216},{"c":281.04,"h":281.04,"l":280.19,"n":26,"o":281.01,"t":"2026-10-15T13:55:00Z","v":828,"vw":280.962997},{"c":280.84,"h":281.345,"l":277.075,"n":160,"o":280.57,"t":"2026-10-15T14:00:00Z","v":4552,"vw":280.573298},{"c":279.91,"h":281.6699,"l":279.21,"n":188,"o":279.61,"t":"2026-10-15T14:05:00Z","v":2522,"vw":280.365826},{"c":276.51,"h":281.2,"l":276.51,"n":252,"o":280.48,"t":"2026-10-15T14:10:00Z","v":4962,"vw":279.812917},{"c":278.1,"h":278.205,"l":275.28,"n":290,"o":276.08,"t":"2026-10-15T14:15:00Z","v":24042,"vw":276.416927},{"c":276.86,"h":279,"l":276.86,"n":263,"o":278.44,"t":"2026-10-15T14:20:00Z","v":6200,"vw":277.925437},{"c":275.6,"h":277.5,"l":275.4,"n":459,"o":277.3,"t":"2026-10-15T14:25:00Z","v":17690,"vw":276.308419},{"c":277.25,"h":277.725,"l":273.51,"n":182,"o":275.55,"t":"2026-10-15T14:30:00Z","v":13144,"vw":274.214748},{"c":277.1625,"h":277.42,"l":276.09,"n":73,"o":277.42,"t":"2026-10-15T14:35:00Z","v":1376,"vw":276.966599},{"c":276.71,"h":278.1575,"l":276.71,"n":214,"o":277.51,"t":"2026-10-15T14:40:00Z","v":5786,"vw":277.457667},{"c":278.75,"h":278.75,"l":276.71,"n":48,"o":277.75,"t":"2026-10-15T14:45:00Z","v":640,"vw":277.320421},{"c":278.71,"h":278.71,"l":276.81,"n":99,"o":276.81,"t":"2026-10-15T14:50:00Z","v":1541,"vw":277.326128},{"c":277.19,"h":278.45,"l":275.75,"n":394,"o":278.45,"t":"2026-10-15T14:55:00Z","v":9005,"vw":277.37737},{"c":279.03,"h":280.165,"l":277.01,"n":291,"o":277.22,"t":"2026-10-15T15:00:00Z","v":17748,"vw":278.4281},{"c":276.975,"h":279.8,"l":276.975,"n":185,"o":279.8,"t":"2026-10-15T15:05:00Z","v":2802,"vw":277.662179},{"c":277.4725,"h":277.69,"l":277,"n":80,"o":277,"t":"2026-10-15T15:10:00Z","v":5841,"vw":277.503805},{"c":277.82,"h":278.6,"l":277.15,"n":336,"o":277.15,"t":"2026-10-15T15:15:00Z","v":10492,"vw":277.724989},{"c":277.495,"h":277.52,"l":277.03,"n":80,"o":277.32,"t":"2026-10-15T15:20:00Z","v":1080,"vw":277.340707},{"c":276.53,"h":277.79,"l":276.52,"n":117,"o":277.78,"t":"2026-10-15T15:25:00Z","v":1622,"vw":277.161084},{"c":276.045712,"h":276.52,"l":275.46,"n":147,"o":276.52,"t":"2026-10-15T15:30:00Z","v":2613,"vw":275.820618},{"c":275.82,"h":276.55,"l":275.82,"n":63,"o":276.445,"t":"2026-10-15T15:35:00Z","v":893,"vw":276.156989},{"c":275.835,"h":275.835,"l":275.74,"n":29,"o":275.74,"t":"2026-10-15T15:40:00Z","v":314,"vw":275.7875},{"c":276.17,"h":276.2,"l":275.37,"n":79,"o":275.767917,"t":"2026-10-15T15:45:00Z","v":1127,"vw":275.813087},{"c":275.38,"h":275.97,"l":275.16,"n":118,"o":275.61,"t":"2026-10-15T15:50:00Z","v":993,"vw":275.520736},{"c":274.8425,"h":275.23,"l":274.24,"n":66,"o":274.89,"t":"2026-10-15T15:55:00Z","v":1476,"vw":274.825358},{"c":276.97,"h":277.08,"l":274.77,"n":167,"o":275.27,"t":"2026-10-15T16:00:00Z","v":3435,"vw":275.554222},{"c":274.65,"h":277.18,"l":274.65,"n":111,"o":277.18,"t":"2026-10-15T16:05:00Z","v":8797,"vw":276.131188},{"c":276.65,"h":276.65,"l":274.54,"n":64,"o":274.54,"t":"2026-10-15T16:10:00Z","v":2244,"vw":275.114833},{"c":275.66,"h":276.505,"l":275.66,"n":68,"o":276.26,"t":"2026-10-15T16:15:00Z","v":975,"vw":276.064857},{"c":275.415,"h":275.5,"l":275.14,"n":41,"o":275.5,"t":"2026-10-15T16:20:00Z","v":1604,"vw":275.372889},{"c":275.56,"h":275.76,"l":275.06,"n":165,"o":275.41,"t":"2026-10-15T16:25:00Z","v":9150,"vw":275.410192},{"c":276.585,"h":276.72,"l":275.3,"n":89,"o":275.43,"t":"2026-10-15T16:30:00Z","v":2857,"vw":275.89163},{"c":276.955,"h":277.03,"l":276.535,"n":131,"o":276.535,"t":"2026-10-15T16:35:00Z","v":3346,"vw":276.655209},{"c":276.925,"h":277.03,"l":276.39,"n":48,"o":276.9175,"t":"2026-10-15T16:40:00Z","v":613,"vw":276.734338},{"c":275.93,"h":277,"l":275.93,"n":72,"o":276.67,"t":"2026-10-15T16:45:00Z","v":1191,"vw":276.531914},{"c":276.34,"h":276.48,"l":275.81,"n":113,"o":275.885,"t":"2026-10-15T16:50:00Z","v":2176,"vw":276.205752},{"c":277.305,"h":277.305,"l":276.59,"n":39,"o":276.59,"t":"2026-10-15T16:55:00Z","v":377,"vw":276.95679},{"c":276.31,"h":277.13,"l":276.31,"n":71,"o":276.77,"t":"2026-10-15T17:00:00Z","v":802,"vw":276.681094},{"c":276.33,"h":276.33,"l":276.31,"n":25,"o":276.31,"t":"2026-10-15T17:05:00Z","v":232,"vw":276.32},{"c":276.785,"h":276.785,"l":276.27,"n":48,"o":276.64,"t":"2026-10-15T17:10:00Z","v":959,"vw":276.687222},{"c":277.15,"h":277.15,"l":276.805,"n":61,"o":276.81,"t":"2026-10-15T17:15:00Z","v":912,"vw":276.830769},{"c":277.03,"h":277.665,"l":276.8,"n":96,"o":277.3,"t":"2026-10-15T17:20:00Z","v":1578,"vw":277.173764},{"c":276.13,"h":276.8,"l":276.13,"n":94,"o":276.8,"t":"2026-10-15T17:25:00Z","v":1436,"vw":276.56003},{"c":277,"h":277,"l":276.05,"n":78,"o":276.42,"t":"2026-10-15T17:30:00Z","v":987,"vw":276.441268},{"c":277.21,"h":277.43,"l":276.72,"n":89,"o":276.72,"t":"2026-10-15T17:35:00Z","v":2121,"vw":277.093288},{"c":277.45,"h":277.69,"l":277.29,"n":84,"o":277.69,"t":"2026-10-15T17:40:00Z","v":1258,"vw":277.37},{"c":276.5,"h":277.48,"l":276.5,"n":188,"o":277.48,"t":"2026-10-15T17:45:00Z","v":5366,"vw":276.935164},{"c":276.78,"h":277.04,"l":276.25,"n":65,"o":276.25,"t":"2026-10-15T17:50:00Z","v":1768,"vw":276.530492},{"c":278.025,"h":278.025,"l":276.445,"n":60,"o":276.445,"t":"2026-10-15T17:55:00Z","v":1391,"vw":276.909792},{"c":276.8975,"h":277.705,"l":276.56,"n":134,"o":277.705,"t":"2026-10-15T18:00:00Z","v":1359,"vw":277.213353},{"c":275.98,"h":277.075,"l":275.98,"n":154,"o":276.56,"t":"2026-10-15T18:05:00Z","v":3262,"vw":276.817213},{"c":276.33,"h":276.59,"l":276.12,"n":91,"o":276.12,"t":"2026-10-15T18:10:00Z","v":2958,"vw":276.207469},{"c":276.45,"h":276.45,"l":276.375,"n":20,"o":276.375,"t":"2026-10-15T18:15:00Z","v":212,"vw":276.4},{"c":276.645,"h":276.91,"l":276.22,"n":115,"o":276.49,"t":"2026-10-15T18:20:00Z","v":3205,"vw":276.781953},{"c":276.535,"h":276.705,"l":276.21,"n":75,"o":276.705,"t":"2026-10-15T18:25:00Z","v":1252,"vw":276.45108},{"c":277.38,"h":277.495,"l":276.59,"n":128,"o":276.59,"t":"2026-10-15T18:30:00Z","v":1987,"vw":276.933344},{"c":276.9,"h":277.44,"l":276.9,"n":108,"o":277.41,"t":"2026-10-15T18:35:00Z","v":1239,"vw":277.245392},{"c":278.445,"h":278.445,"l":276.38,"n":218,"o":276.72,"t":"2026-10-15T18:40:00Z","v":3993,"vw":276.808985},{"c":277.935,"h":278.565,"l":277.8975,"n":93,"o":278.565,"t":"2026-10-15T18:45:00Z","v":1032,"vw":278.013333},{"c":278.865,"h":278.865,"l":277.93,"n":94,"o":277.93,"t":"2026-10-15T18:50:00Z","v":1213,"vw":278.313177},{"c":279.7,"h":279.8175,"l":279.08,"n":119,"o":279.63,"t":"2026-10-15T18:55:00Z","v":968,"vw":279.550027},{"c":279.365,"h":280.19,"l":279.365,"n":187,"o":279.7,"t":"2026-10-15T19:00:00Z","v":3292,"vw":279.835789},{"c":279.74,"h":279.74,"l":279.04,"n":122,"o":279.04,"t":"2026-10-15T19:05:00Z","v":1482,"vw":279.435876},{"c":279.705,"h":279.99,"l":279.405,"n":140,"o":279.755,"t":"2026-10-15T19:10:00Z","v":2219,"vw":279.732611},{"c":280.07,"h":280.69,"l":279.705,"n":206,"o":279.805,"t":"2026-10-15T19:15:00Z","v":4054,"vw":280.079778},{"c":281.275,"h":281.275,"l":280.22,"n":174,"o":280.4,"t":"2026-10-15T19:20:00Z","v":2196,"vw":280.795934},{"c":281.07,"h":281.475,"l":280.9,"n":190,"o":281.12,"t":"2026-10-15T19:25:00Z","v":2164,"vw":281.188821},{"c":280.55,"h":280.935,"l":280.43,"n":181,"o":280.82,"t":"2026-10-15T19:30:00Z","v":2423,"vw":280.731318},{"c":281.435,"h":281.855,"l":280.485,"n":268,"o":280.53,"t":"2026-10-15T19:35:00Z","v":3054,"vw":280.93381},{"c":282.405,"h":283.17,"l":281.8,"n":301,"o":281.8,"t":"2026-10-15T19:40:00Z","v":4676,"vw":282.63022},{"c":283.405,"h":283.56,"l":282.4,"n":324,"o":282.4,"t":"2026-10-15T19:45:00Z","v":7457,"vw":283.340605},{"c":283.42,"h":284.16,"l":282.85,"n":390,"o":283.03,"t":"2026-10-15T19:50:00Z","v":6124,"vw":283.356093},{"c":283.97,"h":284.18,"l":283.32,"n":1122,"o":283.54,"t":"2026-10-15T19:55:00Z","v":19994,"vw":283.849333},{"c":283.93,"h":283.93,"l":283.93,"n":43,"o":283.93,"t":"2026-10-15T20:00:00Z","v":33246,"vw":283.93},{"c":280.42,"h":282.78,"l":277.19,"n":288,"o":282.46,"t":"2026-10-16T13:30:00Z","v":13631,"vw":281.729801},{"c":281.24,"h":281.66,"l":279.79,"n":143,"o":280.94,"t":"2026-10-16T13:35:00Z","v":5725,"vw":280.799196},{"c":282.65,"h":282.65,"l":280.93,"n":41,"o":281.385,"t":"2026-10-16T13:40:00Z","v":2085,"vw":281.541257},{"c":287.18,"h":287.18,"l":284.01,"n":16,"o":284.89,"t":"2026-10-16T13:45:00Z","v":388,"vw":284.788503},{"c":284.185,"h":286.35,"l":284.185,"n":69,"o":286.35,"t":"2026-10-16T13:50:00Z","v":546,"vw":285.475},{"c":281.295,"h":283.01,"l":281.24,"n":85,"o":283.01,"t":"2026-10-16T13:55:00Z","v":1332,"vw":282.337125},{"c":282.2,"h":282.37,"l":281.665,"n":117,"o":281.665,"t":"2026-10-16T14:00:00Z","v":2229,"vw":282.2398},{"c":281.115,"h":281.43,"l":281.115,"n":31,"o":281.43,"t":"2026-10-16T14:05:00Z","v":331,"vw":281.336853},{"c":282.73,"h":282.88,"l":282.73,"n":13,"o":282.88,"t":"2026-10-16T14:10:00Z","v":188,"vw":282.78},{"c":282.42,"h":283.93,"l":282.42,"n":30,"o":283.93,"t":"2026-10-16T14:15:00Z","v":407,"vw":282.923333},{"c":283.56,"h":283.75,"l":283,"n":40,"o":283,"t":"2026-10-16T14:20:00Z","v":392,"vw":283.263},{"c":283.73,"h":283.73,"l":283.73,"n":6,"o":283.73,"t":"2026-10-16T14:25:00Z","v":67,"vw":283.73},{"c":283.92,"h":284.47,"l":283.3875,"n":98,"o":284.47,"t":"2026-10-16T14:30:00Z","v":1044,"vw":283.752857},{"c":283.215,"h":283.97,"l":283.215,"n":11,"o":283.97,"t":"2026-10-16T14:35:00Z","v":115,"vw":283.5925},{"c":282.25,"h":283.96,"l":282.25,"n":83,"o":283.96,"t":"2026-10-16T14:40:00Z","v":966,"vw":282.632332},{"c":281.975,"h":282.035,"l":281.975,"n":19,"o":281.985,"t":"2026-10-16T14:45:00Z","v":3573,"vw":281.988813},{"c":282.52,"h":282.82,"l":281.49,"n":16,"o":282.82,"t":"2026-10-16T14:50:00Z","v":420,"vw":282.421434},{"c":283.53,"h":283.54,"l":282.33,"n":30,"o":282.6775,"t":"2026-10-16T14:55:00Z","v":616,"vw":282.698823},{"c":281.59,"h":282.49,"l":281.52,"n":131,"o":282.49,"t":"2026-10-16T15:00:00Z","v":1605,"vw":281.833955},{"c":280.01,"h":281.18,"l":280.01,"n":72,"o":281.18,"t":"2026-10-16T15:05:00Z","v":839,"vw":280.703158},{"c":279.645,"h":279.65,"l":279.33,"n":63,"o":279.53,"t":"2026-10-16T15:10:00Z","v":679,"vw":279.554318},{"c":279.705,"h":279.86,"l":279.68,"n":19,"o":279.68,"t":"2026-10-16T15:15:00Z","v":231,"vw":279.748333},{"c":279.025,"h":279.3,"l":279.025,"n":59,"o":279.3,"t":"2026-10-16T15:20:00Z","v":504,"vw":279.205},{"c":279.86,"h":279.86,"l":278.96,"n":27,"o":278.96,"t":"2026-10-16T15:25:00Z","v":360,"vw":279.108988},{"c":279.285,"h":279.86,"l":279.11,"n":18,"o":279.11,"t":"2026-10-16T15:30:00Z","v":485,"vw":279.331921},{"c":279.86,"h":279.86,"l":279.86,"n":6,"o":279.86,"t":"2026-10-16T15:35:00Z","v":85,"vw":279.86},{"c":278.8,"h":279.64,"l":278.79,"n":36,"o":279.64,"t":"2026-10-16T15:40:00Z","v":543,"vw":278.90785},{"c":280.505,"h":280.505,"l":279.47,"n":110,"o":279.47,"t":"2026-10-16T15:45:00Z","v":1444,"vw":280.061112},{"c":280.415,"h":280.81,"l":280.385,"n":15,"o":280.81,"t":"2026-10-16T15:50:00Z","v":266,"vw":280.487277},{"c":281.94,"h":281.94,"l":280.415,"n":76,"o":280.415,"t":"2026-10-16T15:55:00Z","v":1268,"vw":281.001393},{"c":281.2,"h":282.08,"l":280.94,"n":64,"o":282.08,"t":"2026-10-16T16:00:00Z","v":750,"vw":281.444286},{"c":281.42,"h":281.42,"l":280.9,"n":73,"o":280.9,"t":"2026-10-16T16:05:00Z","v":1070,"vw":281.122068},{"c":281.71,"h":281.77,"l":281.42,"n":53,"o":281.555,"t":"2026-10-16T16:10:00Z","v":891,"vw":281.555773},{"c":281.555,"h":281.81,"l":281.45,"n":86,"o":281.71,"t":"2026-10-16T16:15:00Z","v":1410,"vw":281.536481},{"c":281.66,"h":281.95,"l":281.66,"n":33,"o":281.95,"t":"2026-10-16T16:20:00Z","v":458,"vw":281.858837},{"c":281.28,"h":281.49,"l":281.28,"n":60,"o":281.49,"t":"2026-10-16T16:25:00Z","v":505,"vw":281.328333},{"c":280.985,"h":281,"l":280.84,"n":50,"o":280.84,"t":"2026-10-16T16:30:00Z","v":2456,"vw":280.960089},{"c":281.0811,"h":281.24,"l":280.815,"n":22,"o":280.815,"t":"2026-10-16T16:35:00Z","v":369,"vw":281.074593},{"c":281.01,"h":281.17,"l":281.01,"n":28,"o":281.17,"t":"2026-10-16T16:40:00Z","v":576,"vw":281.150909},{"c":280.67,"h":281,"l":280.67,"n":177,"o":280.94,"t":"2026-10-16T16:45:00Z","v":5381,"vw":280.891462},{"c":281.2,"h":281.3,"l":280.785,"n":59,"o":280.785,"t":"2026-10-16T16:50:00Z","v":2045,"vw":281.012407},{"c":281.745,"h":281.745,"l":281.58,"n":41,"o":281.58,"t":"2026-10-16T16:55:00Z","v":443,"vw":281.697857},{"c":281.57,"h":282.62,"l":281.57,"n":51,"o":282.155,"t":"2026-10-16T17:00:00Z","v":1039,"vw":281.87532},{"c":281.115,"h":281.33,"l":280.77,"n":76,"o":280.81,"t":"2026-10-16T17:05:00Z","v":1530,"vw":281.040434},{"c":281.79,"h":281.79,"l":281.77,"n":11,"o":281.77,"t":"2026-10-16T17:10:00Z","v":170,"vw":281.781579},{"c":282.16,"h":282.16,"l":281.215,"n":32,"o":281.215,"t":"2026-10-16T17:15:00Z","v":405,"vw":281.491395},{"c":281.92,"h":281.92,"l":281.92,"n":56,"o":281.92,"t":"2026-10-16T17:20:00Z","v":432,"vw":281.92},{"c":282.16,"h":282.16,"l":281.47,"n":106,"o":281.53,"t":"2026-10-16T17:25:00Z","v":1553,"vw":281.785237},{"c":282.205,"h":282.205,"l":281.9053,"n":28,"o":282.205,"t":"2026-10-16T17:30:00Z","v":501,"vw":282.143908},{"c":282.81,"h":282.81,"l":282.24,"n":34,"o":282.34,"t":"2026-10-16T17:35:00Z","v":480,"vw":282.3725},{"c":283.15,"h":283.905,"l":282.5928,"n":162,"o":282.8,"t":"2026-10-16T17:40:00Z","v":2725,"vw":283.528722},{"c":282.47,"h":283.05,"l":282.47,"n":163,"o":282.65,"t":"2026-10-16T17:45:00Z","v":1938,"vw":282.69617},{"c":281.78,"h":282.27,"l":281.78,"n":46,"o":282.27,"t":"2026-10-16T17:50:00Z","v":486,"vw":281.99},{"c":281.23,"h":281.46,"l":281.23,"n":36,"o":281.46,"t":"2026-10-16T17:55:00Z","v":413,"vw":281.341724},{"c":280.01,"h":281.08,"l":280.01,"n":84,"o":281.08,"t":"2026-10-16T18:00:00Z","v":1067,"vw":280.688137},{"c":280.555,"h":280.56,"l":280.44,"n":42,"o":280.49,"t":"2026-10-16T18:05:00Z","v":1007,"vw":280.509063},{"c":281.3,"h":281.3,"l":281.3,"n":14,"o":281.3,"t":"2026-10-16T18:10:00Z","v":151,"vw":281.3},{"c":281.875,"h":283.46,"l":280.605,"n":198,"o":280.605,"t":"2026-10-16T18:15:00Z","v":2764,"vw":281.403774},{"c":281.03,"h":281.03,"l":280.72,"n":40,"o":280.73,"t":"2026-10-16T18:20:00Z","v":395,"vw":280.788},{"c":280.955,"h":281.255,"l":280.4809,"n":29,"o":281.255,"t":"2026-10-16T18:25:00Z","v":512,"vw":280.978418},{"c":281.59,"h":282.49,"l":281.2,"n":86,"o":281.2,"t":"2026-10-16T18:30:00Z","v":1721,"vw":281.723228},{"c":281.08,"h":281.89,"l":281.08,"n":28,"o":281.62,"t":"2026-10-16T18:35:00Z","v":383,"vw":281.38},{"c":280.98,"h":281.08,"l":280.4,"n":130,"o":281.08,"t":"2026-10-16T18:40:00Z","v":1749,"vw":280.777035},{"c":281.51,"h":281.51,"l":281.51,"n":26,"o":281.51,"t":"2026-10-16T18:45:00Z","v":225,"vw":281.51},{"c":282.44,"h":282.73,"l":281.12,"n":109,"o":281.73,"t":"2026-10-16T18:50:00Z","v":935,"vw":281.859932},{"c":282.18,"h":282.18,"l":281.06,"n":75,"o":281.07,"t":"2026-10-16T18:55:00Z","v":712,"vw":281.454245},{"c":281.63,"h":282.17,"l":280.92,"n":94,"o":282.17,"t":"2026-10-16T19:00:00Z","v":1025,"vw":281.287519},{"c":281.04,"h":281.64,"l":280.42,"n":59,"o":280.925,"t":"2026-10-16T19:05:00Z","v":1274,"vw":280.999193},{"c":282.02,"h":282.85,"l":281.04,"n":135,"o":281.04,"t":"2026-10-16T19:10:00Z","v":1474,"vw":281.638103},{"c":282.4,"h":282.85,"l":281.32,"n":140,"o":282.33,"t":"2026-10-16T19:15:00Z","v":2296,"vw":282.099326},{"c":282.73,"h":282.73,"l":281.89,"n":161,"o":281.98,"t":"2026-10-16T19:20:00Z","v":2768,"vw":281.978231},{"c":282.65,"h":282.72,"l":281.51,"n":105,"o":282.135,"t":"2026-10-16T19:25:00Z","v":1434,"vw":282.160945},{"c":281.06,"h":282.65,"l":280.87,"n":236,"o":282.115,"t":"2026-10-16T19:30:00Z","v":2925,"vw":281.652001},{"c":280.14,"h":281.32,"l":280.14,"n":231,"o":280.87,"t":"2026-10-16T19:35:00Z","v":6895,"vw":280.818893},{"c":279.745,"h":280.77,"l":279.72,"n":195,"o":280.77,"t":"2026-10-16T19:40:00Z","v":3976,"vw":279.980692},{"c":280.64,"h":281.07,"l":279.44,"n":271,"o":280.06,"t":"2026-10-16T19:45:00Z","v":10612,"vw":280.098313},{"c":280.96,"h":282.81,"l":280.68,"n":425,"o":280.68,"t":"2026-10-16T19:50:00Z","v":7753,"vw":281.336646},{"c":281.07,"h":281.52,"l":279.97,"n":916,"o":281.02,"t":"2026-10-16T19:55:00Z","v":16769,"vw":280.849225},{"c":281.07,"h":281.07,"l":281.07,"n":39,"o":281.07,"t":"2026-10-16T20:00:00Z","v":36142,"vw":281.07},{"c":282.5,"h":282.5,"l":282.5,"n":3,"o":282.5,"t":"2026-10-19T12:20:00Z","v":348,"vw":282.5},{"c":287.17,"h":289.12,"l":287.17,"n":9,"o":289.12,"t":"2026-10-19T13:30:00Z","v":2130,"vw":287.262813},{"c":283.01,"h":284.97,"l":283.01,"n":74,"o":284.97,"t":"2026-10-19T13:35:00Z","v":1190,"vw":284.259299},{"c":283.12,"h":283.995,"l":283.06,"n":27,"o":283.46,"t":"2026-10-19T13:40:00Z","v":632,"vw":283.326579},{"c":283.125,"h":283.125,"l":283.125,"n":3,"o":283.125,"t":"2026-10-19T13:45:00Z","v":101,"vw":283.125},{"c":283.2575,"h":283.2575,"l":283.2575,"n":18,"o":283.2575,"t":"2026-10-19T13:50:00Z","v":133,"vw":283.2575},{"c":281.575,"h":282.11,"l":281.575,"n":32,"o":282.11,"t":"2026-10-19T13:55:00Z","v":366,"vw":281.753333},{"c":282.42,"h":282.42,"l":281.26,"n":54,"o":282.23,"t":"2026-10-19T14:00:00Z","v":834,"vw":281.954558},{"c":283.545,"h":283.545,"l":282.47,"n":93,"o":283.43,"t":"2026-10-19T14:05:00Z","v":1574,"vw":283.1867},{"c":283.025,"h":284.6725,"l":282.58,"n":366,"o":284.06,"t":"2026-10-19T14:10:00Z","v":5499,"vw":283.398785},{"c":285.76,"h":285.8,"l":283.23,"n":78,"o":284.4587,"t":"2026-10-19T14:15:00Z","v":1508,"vw":284.70711},{"c":285.09,"h":285.81,"l":285.09,"n":74,"o":285.6425,"t":"2026-10-19T14:20:00Z","v":1651,"vw":285.221513},{"c":286.03,"h":286.37,"l":284.76,"n":376,"o":285.65,"t":"2026-10-19T14:25:00Z","v":5121,"vw":285.44879},{"c":284.255,"h":284.5,"l":284.255,"n":26,"o":284.5,"t":"2026-10-19T14:30:00Z","v":347,"vw":284.410909},{"c":284.68,"h":284.69,"l":284.68,"n":13,"o":284.69,"t":"2026-10-19T14:35:00Z","v":245,"vw":284.686364},{"c":285.4,"h":285.41,"l":284.84,"n":18,"o":284.84,"t":"2026-10-19T14:40:00Z","v":297,"vw":285.123334},{"c":286.2,"h":286.55,"l":286.2,"n":53,"o":286.42,"t":"2026-10-19T14:45:00Z","v":661,"vw":286.288333},{"c":285.885,"h":285.915,"l":285.64,"n":15,"o":285.7,"t":"2026-10-19T14:50:00Z","v":276,"vw":285.818333},{"c":286.63,"h":287.26,"l":285.42,"n":68,"o":287.26,"t":"2026-10-19T15:10:00Z","v":1126,"vw":286.41839},{"c":286.95,"h":287.42,"l":286.95,"n":20,"o":287.215,"t":"2026-10-19T15:15:00Z","v":408,"vw":287.21632},{"c":288.54,"h":288.54,"l":288.54,"n":25,"o":288.54,"t":"2026-10-19T15:20:00Z","v":413,"vw":288.54},{"c":287.13,"h":288.55,"l":287.13,"n":49,"o":288.445,"t":"2026-10-19T15:25:00Z","v":507,"vw":287.773529},{"c":287.48,"h":287.95,"l":287.48,"n":24,"o":287.95,"t":"2026-10-19T15:30:00Z","v":219,"vw":287.742211},{"c":288.45,"h":288.45,"l":287.36,"n":23,"o":287.78,"t":"2026-10-19T15:40:00Z","v":253,"vw":287.8432},{"c":287.74,"h":287.74,"l":287.74,"n":4,"o":287.74,"t":"2026-10-19T15:45:00Z","v":50,"vw":287.74},{"c":287.555,"h":287.555,"l":287.555,"n":13,"o":287.555,"t":"2026-10-19T15:50:00Z","v":177,"vw":287.555},{"c":287.59,"h":288.05,"l":287.59,"n":95,"o":287.89,"t":"2026-10-19T15:55:00Z","v":1619,"vw":287.970289},{"c":288.05,"h":288.05,"l":287.59,"n":179,"o":287.95,"t":"2026-10-19T16:00:00Z","v":2174,"vw":287.864468},{"c":288.05,"h":288.05,"l":288,"n":26,"o":288,"t":"2026-10-19T16:05:00Z","v":358,"vw":288.04},{"c":288.18,"h":288.78,"l":288.18,"n":66,"o":288.46,"t":"2026-10-19T16:10:00Z","v":961,"vw":288.405116},{"c":289.27,"h":289.27,"l":288.66,"n":82,"o":288.66,"t":"2026-10-19T16:20:00Z","v":1874,"vw":288.71076},{"c":288.75,"h":288.96,"l":288.75,"n":16,"o":288.96,"t":"2026-10-19T16:25:00Z","v":398,"vw":288.874706},{"c":288.265,"h":288.58,"l":288.0675,"n":137,"o":288.58,"t":"2026-10-19T16:30:00Z","v":2508,"vw":288.310157},{"c":288.29,"h":288.59,"l":288.225,"n":57,"o":288.23,"t":"2026-10-19T16:40:00Z","v":699,"vw":288.306842},{"c":288.23,"h":288.56,"l":288.23,"n":29,"o":288.23,"t":"2026-10-19T16:45:00Z","v":751,"vw":288.270883},{"c":288.25,"h":288.56,"l":288.115,"n":62,"o":288.2,"t":"2026-10-19T16:50:00Z","v":693,"vw":288.33806},{"c":288.59,"h":288.59,"l":288.58,"n":62,"o":288.58,"t":"2026-10-19T16:55:00Z","v":706,"vw":288.587874},{"c":288.21,"h":288.35,"l":287.74,"n":327,"o":288.35,"t":"2026-10-19T17:00:00Z","v":8409,"vw":288.131595},{"c":288.225,"h":288.29,"l":288.06,"n":54,"o":288.08,"t":"2026-10-19T17:05:00Z","v":1547,"vw":288.202699},{"c":288.6,"h":288.6,"l":288.45,"n":9,"o":288.45,"t":"2026-10-19T17:10:00Z","v":221,"vw":288.556383},{"c":289.045,"h":289.205,"l":288.205,"n":115,"o":288.205,"t":"2026-10-19T17:15:00Z","v":4281,"vw":288.746608},{"c":289.02,"h":289.55,"l":289.02,"n":36,"o":289.03,"t":"2026-10-19T17:20:00Z","v":438,"vw":289.167333},{"c":289.41,"h":289.41,"l":289.015,"n":20,"o":289.015,"t":"2026-10-19T17:25:00Z","v":251,"vw":289.278333},{"c":289.31,"h":289.54,"l":288.9753,"n":63,"o":289.46,"t":"2026-10-19T17:30:00Z","v":858,"vw":289.361335},{"c":288.81,"h":289.93,"l":288.475,"n":82,"o":289.55,"t":"2026-10-19T17:35:00Z","v":1194,"vw":289.207729},{"c":288.82,"h":288.82,"l":288.16,"n":105,"o":288.16,"t":"2026-10-19T17:40:00Z","v":1904,"vw":288.588766},{"c":288.475,"h":288.82,"l":288.24,"n":63,"o":288.82,"t":"2026-10-19T17:45:00Z","v":1472,"vw":288.472399},{"c":288.89,"h":288.89,"l":288.355,"n":49,"o":288.355,"t":"2026-10-19T17:50:00Z","v":622,"vw":288.636471},{"c":288.925,"h":288.925,"l":288.73,"n":36,"o":288.795,"t":"2026-10-19T17:55:00Z","v":980,"vw":288.831814},{"c":288.81,"h":289.39,"l":288.81,"n":69,"o":288.98,"t":"2026-10-19T18:00:00Z","v":853,"vw":288.996733},{"c":288.92,"h":288.92,"l":288.24,"n":69,"o":288.9,"t":"2026-10-19T18:05:00Z","v":1436,"vw":288.619813},{"c":289.42,"h":289.42,"l":289.14,"n":43,"o":289.14,"t":"2026-10-19T18:10:00Z","v":434,"vw":289.336049},{"c":289.53,"h":289.535,"l":289.24,"n":69,"o":289.37,"t":"2026-10-19T18:15:00Z","v":1126,"vw":289.385154},{"c":289.525,"h":289.535,"l":289.525,"n":28,"o":289.535,"t":"2026-10-19T18:20:00Z","v":219,"vw":289.531667},{"c":289.09,"h":289.505,"l":288.64,"n":57,"o":289.485,"t":"2026-10-19T18:25:00Z","v":528,"vw":289.13},{"c":288.93,"h":289.26,"l":288.51,"n":56,"o":289,"t":"2026-10-19T18:30:00Z","v":861,"vw":288.857222},{"c":289.535,"h":289.59,"l":288.5,"n":96,"o":288.5,"t":"2026-10-19T18:35:00Z","v":1451,"vw":289.046429},{"c":289.47,"h":289.56,"l":289.09,"n":36,"o":289.145,"t":"2026-10-19T18:40:00Z","v":572,"vw":289.30675},{"c":289.06,"h":289.92,"l":289.06,"n":136,"o":289.44,"t":"2026-10-19T18:45:00Z","v":1323,"vw":289.527081},{"c":289.205,"h":289.245,"l":289.07,"n":59,"o":289.245,"t":"2026-10-19T18:50:00Z","v":1318,"vw":289.183714},{"c":289.23,"h":289.23,"l":288.895,"n":52,"o":289.205,"t":"2026-10-19T18:55:00Z","v":672,"vw":289.179712},{"c":289.55,"h":289.72,"l":288.4512,"n":132,"o":289.22,"t":"2026-10-19T19:00:00Z","v":1724,"vw":289.277897},{"c":289.555,"h":289.83,"l":289.5025,"n":47,"o":289.83,"t":"2026-10-19T19:05:00Z","v":1462,"vw":289.560087},{"c":289.35,"h":289.41,"l":289.06,"n":122,"o":289.41,"t":"2026-10-19T19:10:00Z","v":2643,"vw":289.339944},{"c":289.73,"h":289.77,"l":289.3325,"n":149,"o":289.345,"t":"2026-10-19T19:15:00Z","v":2165,"vw":289.560844},{"c":289.675,"h":289.8695,"l":289.675,"n":71,"o":289.835,"t":"2026-10-19T19:20:00Z","v":1041,"vw":289.791401},{"c":289.74,"h":290.25,"l":289.7045,"n":169,"o":290.2,"t":"2026-10-19T19:25:00Z","v":2605,"vw":289.869475},{"c":289.61,"h":289.76,"l":289.46,"n":213,"o":289.74,"t":"2026-10-19T19:30:00Z","v":3776,"vw":289.676938},{"c":289.85,"h":290.25,"l":289.74,"n":224,"o":289.86,"t":"2026-10-19T19:35:00Z","v":4799,"vw":289.979694},{"c":290,"h":290.705,"l":289.845,"n":250,"o":290.1375,"t":"2026-10-19T19:40:00Z","v":3283,"vw":290.157832},{"c":289.76,"h":290.07,"l":289.38,"n":373,"o":290.065,"t":"2026-10-19T19:45:00Z","v":7141,"vw":289.75406},{"c":289.53,"h":289.75,"l":288.59,"n":402,"o":289.45,"t":"2026-10-19T19:50:00Z","v":6910,"vw":289.257026},{"c":289.66,"h":289.67,"l":288.88,"n":875,"o":289.3,"t":"2026-10-19T19:55:00Z","v":17573,"vw":289.350019},{"c":289.54,"h":289.54,"l":289.42,"n":41,"o":289.42,"t":"2026-10-19T20:00:00Z","v":56164,"vw":289.537134},{"c":289.6,"h":289.6,"l":289.4,"n":21,"o":289.6,"t":"2026-10-20T08:40:00Z","v":603,"vw":289.562774},{"c":289.2,"h":289.2,"l":289.2,"n":21,"o":289.2,"t":"2026-10-20T09:45:00Z","v":199,"vw":289.2},{"c":283.99,"h":285.995,"l":282.78,"n":108,"o":285,"t":"2026-10-20T13:30:00Z","v":2615,"vw":284.756009},{"c":285,"h":285.85,"l":276.81,"n":1199,"o":280.485,"t":"2026-10-20T13:35:00Z","v":18544,"vw":285.193625},{"c":283.365,"h":285,"l":282.12,"n":117,"o":284.895,"t":"2026-10-20T13:40:00Z","v":4620,"vw":283.351537},{"c":281.2125,"h":282.88,"l":281.065,"n":78,"o":282.6,"t":"2026-10-20T13:45:00Z","v":2425,"vw":282.103508},{"c":283.965,"h":284.885,"l":282.4,"n":467,"o":282.635,"t":"2026-10-20T13:50:00Z","v":11927,"vw":283.723723},{"c":284.1,"h":284.58,"l":281.58,"n":1214,"o":282.5425,"t":"2026-10-20T13:55:00Z","v":19606,"vw":283.63776},{"c":283.765,"h":284.45,"l":283.765,"n":46,"o":284.45,"t":"2026-10-20T14:00:00Z","v":1465,"vw":284.058593},{"c":284.15,"h":284.46,"l":283.62,"n":31,"o":283.62,"t":"2026-10-20T14:05:00Z","v":595,"vw":283.796735},{"c":283.715,"h":283.84,"l":283.1,"n":19,"o":283.1,"t":"2026-10-20T14:10:00Z","v":214,"vw":283.633889},{"c":284.9,"h":284.9,"l":283.835,"n":25,"o":283.835,"t":"2026-10-20T14:15:00Z","v":187,"vw":284.436957},{"c":284.76,"h":285.85,"l":284.76,"n":94,"o":285.395,"t":"2026-10-20T14:20:00Z","v":33064,"vw":284.82158},{"c":287.63,"h":287.63,"l":285.53,"n":45,"o":285.53,"t":"2026-10-20T14:25:00Z","v":1017,"vw":287.489626},{"c":287.33,"h":289.925,"l":287.33,"n":67,"o":289.78,"t":"2026-10-20T14:30:00Z","v":791,"vw":289.388568},{"c":287.31,"h":287.9,"l":286.95,"n":430,"o":287.17,"t":"2026-10-20T14:35:00Z","v":5604,"vw":287.567103},{"c":287.84,"h":288.395,"l":286.5695,"n":413,"o":287.37,"t":"2026-10-20T14:40:00Z","v":7966,"vw":287.675592},{"c":288.93,"h":289.49,"l":287.62,"n":77,"o":287.62,"t":"2026-10-20T14:45:00Z","v":1442,"vw":289.23},{"c":288.735,"h":288.735,"l":288.305,"n":26,"o":288.305,"t":"2026-10-20T14:50:00Z","v":301,"vw":288.603235},{"c":288.33,"h":288.85,"l":288.33,"n":70,"o":288.84,"t":"2026-10-20T14:55:00Z","v":1274,"vw":288.656241},{"c":288.755,"h":288.755,"l":288.755,"n":14,"o":288.755,"t":"2026-10-20T15:00:00Z","v":138,"vw":288.755},{"c":287.53,"h":288,"l":287.53,"n":52,"o":288,"t":"2026-10-20T15:05:00Z","v":549,"vw":287.796667},{"c":285.48,"h":285.88,"l":285.48,"n":35,"o":285.88,"t":"2026-10-20T15:10:00Z","v":206,"vw":285.68},{"c":286.87,"h":286.87,"l":286.7,"n":76,"o":286.7,"t":"2026-10-20T15:15:00Z","v":441,"vw":286.785},{"c":286.1,"h":286.345,"l":285.83,"n":23,"o":285.83,"t":"2026-10-20T15:20:00Z","v":327,"vw":286.118517},{"c":286.87,"h":287.06,"l":286.87,"n":9,"o":287.06,"t":"2026-10-20T15:25:00Z","v":150,"vw":286.965},{"c":285.95,"h":286.1,"l":285.95,"n":18,"o":286.1,"t":"2026-10-20T15:40:00Z","v":272,"vw":286.068254},{"c":285.885,"h":285.885,"l":285.875,"n":6,"o":285.875,"t":"2026-10-20T15:45:00Z","v":154,"vw":285.882143},{"c":286.32,"h":286.32,"l":285.03,"n":301,"o":285.1,"t":"2026-10-20T15:50:00Z","v":3609,"vw":285.308763},{"c":285.785,"h":285.785,"l":285.785,"n":13,"o":285.785,"t":"2026-10-20T16:00:00Z","v":149,"vw":285.785},{"c":286.18,"h":286.18,"l":286.18,"n":8,"o":286.18,"t":"2026-10-20T16:05:00Z","v":113,"vw":286.18},{"c":285.8,"h":286.35,"l":285.8,"n":15,"o":286.35,"t":"2026-10-20T16:10:00Z","v":145,"vw":285.995161},{"c":284.94,"h":285.625,"l":284.94,"n":44,"o":285.49,"t":"2026-10-20T16:15:00Z","v":601,"vw":285.27587},{"c":284.3,"h":284.7,"l":284.15,"n":145,"o":284.7,"t":"2026-10-20T16:20:00Z","v":806,"vw":284.345619},{"c":284.59,"h":285.065,"l":284.505,"n":89,"o":284.55,"t":"2026-10-20T16:25:00Z","v":1751,"vw":284.689207},{"c":284.585,"h":284.585,"l":284.585,"n":17,"o":284.585,"t":"2026-10-20T16:30:00Z","v":526,"vw":284.585},{"c":285.035,"h":285.035,"l":284.975,"n":19,"o":284.975,"t":"2026-10-20T16:35:00Z","v":247,"vw":285.005},{"c":284.695,"h":284.705,"l":284.42,"n":47,"o":284.705,"t":"2026-10-20T16:40:00Z","v":577,"vw":284.644444},{"c":284.755,"h":284.8,"l":284.695,"n":37,"o":284.695,"t":"2026-10-20T16:45:00Z","v":337,"vw":284.736484},{"c":284.62,"h":284.705,"l":284.62,"n":69,"o":284.705,"t":"2026-10-20T16:50:00Z","v":1598,"vw":284.654501},{"c":284.61,"h":284.86,"l":284.61,"n":42,"o":284.67,"t":"2026-10-20T16:55:00Z","v":1462,"vw":284.724074},{"c":284.99,"h":285.26,"l":284.99,"n":36,"o":285.26,"t":"2026-10-20T17:00:00Z","v":304,"vw":285.17},{"c":284.985,"h":284.985,"l":284.985,"n":18,"o":284.985,"t":"2026-10-20T17:05:00Z","v":534,"vw":284.985},{"c":284.97,"h":284.97,"l":284.97,"n":16,"o":284.97,"t":"2026-10-20T17:10:00Z","v":101,"vw":284.97},{"c":285.76,"h":285.76,"l":285.76,"n":23,"o":285.76,"t":"2026-10-20T17:15:00Z","v":266,"vw":285.76},{"c":286.09,"h":286.275,"l":286.09,"n":24,"o":286.275,"t":"2026-10-20T17:20:00Z","v":403,"vw":286.235669},{"c":286.21,"h":286.21,"l":286.155,"n":36,"o":286.16,"t":"2026-10-20T17:25:00Z","v":1054,"vw":286.159481},{"c":286.59,"h":287.03,"l":286.0701,"n":77,"o":286.47,"t":"2026-10-20T17:30:00Z","v":1426,"vw":286.517597},{"c":286.75,"h":286.75,"l":286.62,"n":39,"o":286.69,"t":"2026-10-20T17:40:00Z","v":548,"vw":286.677561},{"c":286.745,"h":286.9,"l":286.745,"n":66,"o":286.82,"t":"2026-10-20T17:45:00Z","v":1551,"vw":286.852294},{"c":286.735,"h":286.74,"l":286.735,"n":19,"o":286.74,"t":"2026-10-20T17:50:00Z","v":270,"vw":286.738813},{"c":286.92,"h":286.92,"l":286.92,"n":7,"o":286.92,"t":"2026-10-20T17:55:00Z","v":110,"vw":286.92},{"c":287.08,"h":287.08,"l":287.08,"n":16,"o":287.08,"t":"2026-10-20T18:00:00Z","v":226,"vw":287.08},{"c":287.535,"h":287.535,"l":287.055,"n":55,"o":287.055,"t":"2026-10-20T18:05:00Z","v":741,"vw":287.233924},{"c":287.87,"h":287.87,"l":287.87,"n":34,"o":287.87,"t":"2026-10-20T18:10:00Z","v":289,"vw":287.87},{"c":287.7,"h":287.73,"l":286.955,"n":108,"o":287.18,"t":"2026-10-20T18:15:00Z","v":1710,"vw":287.271155},{"c":287.105,"h":287.23,"l":287.105,"n":29,"o":287.23,"t":"2026-10-20T18:20:00Z","v":499,"vw":287.217},{"c":287.29,"h":287.29,"l":287.25,"n":107,"o":287.25,"t":"2026-10-20T18:25:00Z","v":331,"vw":287.261631},{"c":288.19,"h":288.19,"l":287.23,"n":52,"o":288.14,"t":"2026-10-20T18:30:00Z","v":629,"vw":287.950601},{"c":286.92,"h":286.92,"l":286.92,"n":15,"o":286.92,"t":"2026-10-20T18:35:00Z","v":152,"vw":286.92},{"c":287.96,"h":287.96,"l":286.61,"n":75,"o":286.78,"t":"2026-10-20T18:40:00Z","v":3180,"vw":287.322269},{"c":287.35,"h":288.025,"l":287.35,"n":77,"o":287.82,"t":"2026-10-20T18:45:00Z","v":1241,"vw":287.563191},{"c":288,"h":288.215,"l":287.31,"n":321,"o":287.32,"t":"2026-10-20T18:50:00Z","v":3024,"vw":287.85603},{"c":288.215,"h":288.4,"l":288.215,"n":40,"o":288.39,"t":"2026-10-20T19:00:00Z","v":443,"vw":288.344762},{"c":288.73,"h":288.73,"l":288.73,"n":27,"o":288.73,"t":"2026-10-20T19:05:00Z","v":385,"vw":288.73},{"c":289.05,"h":289.22,"l":288.425,"n":66,"o":289.22,"t":"2026-10-20T19:10:00Z","v":550,"vw":288.853877},{"c":288.48,"h":288.48,"l":288.47,"n":37,"o":288.47,"t":"2026-10-20T19:15:00Z","v":496,"vw":288.474435},{"c":289.4425,"h":289.93,"l":288.95,"n":152,"o":288.95,"t":"2026-10-20T19:25:00Z","v":2612,"vw":289.623758},{"c":289.5,"h":289.51,"l":289.22,"n":41,"o":289.22,"t":"2026-10-20T19:30:00Z","v":368,"vw":289.448},{"c":289.14,"h":289.14,"l":288.78,"n":66,"o":288.78,"t":"2026-10-20T19:35:00Z","v":525,"vw":289.061739},{"c":289.66,"h":289.85,"l":289.14,"n":177,"o":289.14,"t":"2026-10-20T19:40:00Z","v":2136,"vw":289.630178},{"c":290.535,"h":290.535,"l":289.97,"n":93,"o":289.97,"t":"2026-10-20T19:45:00Z","v":1297,"vw":290.382315},{"c":290.63,"h":290.63,"l":289.99,"n":160,"o":290,"t":"2026-10-20T19:50:00Z","v":1638,"vw":290.145835},{"c":289.35,"h":290.135,"l":289.16,"n":944,"o":290.1,"t":"2026-10-20T19:55:00Z","v":14007,"vw":289.664486},{"c":289.54,"h":289.54,"l":289.33,"n":34,"o":289.37,"t":"2026-10-20T20:00:00Z","v":29795,"vw":289.538804},{"c":292,"h":298,"l":290.1,"n":34,"o":290.1,"t":"2026-10-21T12:45:00Z","v":1125,"vw":293.044898},{"c":292.4,"h":292.4,"l":292.4,"n":2,"o":292.4,"t":"2026-10-21T13:15:00Z","v":492,"vw":292.4},{"c":295.12,"h":295.5,"l":295.12,"n":18,"o":295.5,"t":"2026-10-21T13:30:00Z","v":1129,"vw":295.401038},{"c":291.215,"h":293.51,"l":291.05,"n":168,"o":292.84,"t":"2026-10-21T13:35:00Z","v":6625,"vw":292.03267},{"c":291,"h":291.4,"l":290.8,"n":226,"o":291,"t":"2026-10-21T13:40:00Z","v":3353,"vw":291.065551},{"c":292.71,"h":292.71,"l":290.54,"n":665,"o":290.54,"t":"2026-10-21T13:45:00Z","v":12529,"vw":291.530537},{"c":293.04,"h":293.07,"l":292.92,"n":17,"o":292.92,"t":"2026-10-21T13:50:00Z","v":276,"vw":293.003285},{"c":295.0125,"h":296.605,"l":294.2,"n":1352,"o":294.51,"t":"2026-10-21T13:55:00Z","v":22260,"vw":295.13838},{"c":294,"h":294.35,"l":294,"n":37,"o":294.23,"t":"2026-10-21T14:00:00Z","v":508,"vw":294.205862},{"c":294.315,"h":294.315,"l":293.96,"n":39,"o":294.1899,"t":"2026-10-21T14:10:00Z","v":887,"vw":294.073536},{"c":294.35,"h":294.35,"l":294.3066,"n":12,"o":294.3066,"t":"2026-10-21T14:15:00Z","v":178,"vw":294.319852},{"c":293.135,"h":293.5,"l":293.135,"n":19,"o":293.5,"t":"2026-10-21T14:20:00Z","v":335,"vw":293.427},{"c":293.42,"h":293.475,"l":293.42,"n":29,"o":293.475,"t":"2026-10-21T14:25:00Z","v":281,"vw":293.4575},{"c":294.38,"h":294.38,"l":294.23,"n":32,"o":294.23,"t":"2026-10-21T14:30:00Z","v":343,"vw":294.313333},{"c":293.56,"h":293.9025,"l":293.43,"n":66,"o":293.63,"t":"2026-10-21T14:35:00Z","v":13716,"vw":293.745204},{"c":292.375,"h":293.005,"l":292.375,"n":25,"o":293.005,"t":"2026-10-21T14:40:00Z","v":489,"vw":292.789615},{"c":293.53,"h":293.53,"l":292.75,"n":170,"o":292.75,"t":"2026-10-21T14:45:00Z","v":2160,"vw":292.856772},{"c":292.745,"h":293.475,"l":292.55,"n":84,"o":293.345,"t":"2026-10-21T14:50:00Z","v":1010,"vw":293.07606},{"c":292.475,"h":293.5,"l":292.25,"n":23,"o":292.565,"t":"2026-10-21T14:55:00Z","v":907,"vw":292.671841},{"c":291.65,"h":292.015,"l":291.17,"n":55,"o":292.015,"t":"2026-10-21T15:00:00Z","v":1239,"vw":291.574459},{"c":291.57,"h":291.59,"l":291.44,"n":16,"o":291.445,"t":"2026-10-21T15:05:00Z","v":424,"vw":291.541279},{"c":291.52,"h":291.525,"l":291.52,"n":32,"o":291.525,"t":"2026-10-21T15:10:00Z","v":442,"vw":291.521552},{"c":292.345,"h":292.345,"l":291.16,"n":84,"o":291.16,"t":"2026-10-21T15:15:00Z","v":1101,"vw":292.040909},{"c":292.31,"h":292.565,"l":292.295,"n":58,"o":292.295,"t":"2026-10-21T15:20:00Z","v":973,"vw":292.335286},{"c":292.75,"h":292.87,"l":292.325,"n":46,"o":292.8,"t":"2026-10-21T15:25:00Z","v":619,"vw":292.718125},{"c":292.22,"h":292.59,"l":292.17,"n":47,"o":292.59,"t":"2026-10-21T15:30:00Z","v":1666,"vw":292.251351},{"c":292.93,"h":293.16,"l":292.08,"n":228,"o":292.315,"t":"2026-10-21T15:35:00Z","v":6921,"vw":292.550291},{"c":292.92,"h":292.92,"l":292.92,"n":5,"o":292.92,"t":"2026-10-21T15:40:00Z","v":161,"vw":292.92},{"c":292.53,"h":292.53,"l":292.1617,"n":13,"o":292.1617,"t":"2026-10-21T15:45:00Z","v":494,"vw":292.194511},{"c":292.945,"h":292.945,"l":292.35,"n":39,"o":292.94,"t":"2026-10-21T15:55:00Z","v":674,"vw":292.889565},{"c":292.32,"h":292.94,"l":292.32,"n":12,"o":292.94,"t":"2026-10-21T16:00:00Z","v":574,"vw":292.444},{"c":293.06,"h":293.06,"l":292.92,"n":12,"o":292.92,"t":"2026-10-21T16:05:00Z","v":507,"vw":292.932727},{"c":292.71,"h":292.71,"l":292.71,"n":4,"o":292.71,"t":"2026-10-21T16:10:00Z","v":47,"vw":292.71},{"c":293.32,"h":293.43,"l":293.07,"n":85,"o":293.34,"t":"2026-10-21T16:15:00Z","v":1221,"vw":293.335408},{"c":292.84,"h":292.84,"l":292.84,"n":9,"o":292.84,"t":"2026-10-21T16:20:00Z","v":113,"vw":292.84},{"c":292.75,"h":293.01,"l":292.72,"n":24,"o":292.72,"t":"2026-10-21T16:25:00Z","v":378,"vw":292.826667},{"c":292.92,"h":293.02,"l":292.7,"n":75,"o":293.02,"t":"2026-10-21T16:30:00Z","v":776,"vw":292.879179},{"c":294.16,"h":294.16,"l":292.7,"n":101,"o":292.7,"t":"2026-10-21T16:35:00Z","v":1710,"vw":293.298384},{"c":294.18,"h":294.18,"l":294.18,"n":4,"o":294.18,"t":"2026-10-21T16:40:00Z","v":138,"vw":294.18},{"c":293.88,"h":293.88,"l":293.575,"n":13,"o":293.575,"t":"2026-10-21T16:45:00Z","v":276,"vw":293.691869},{"c":293.45,"h":293.45,"l":293.45,"n":8,"o":293.45,"t":"2026-10-21T16:50:00Z","v":71,"vw":293.45},{"c":293.87,"h":294.57,"l":293.87,"n":17,"o":293.87,"t":"2026-10-21T16:55:00Z","v":532,"vw":294.042953},{"c":293.845,"h":293.96,"l":293.845,"n":34,"o":293.865,"t":"2026-10-21T17:00:00Z","v":624,"vw":293.873182},{"c":294.6,"h":294.6,"l":293.805,"n":66,"o":293.805,"t":"2026-10-21T17:05:00Z","v":870,"vw":294.381525},{"c":295.85,"h":295.85,"l":295.01,"n":120,"o":295.07,"t":"2026-10-21T17:20:00Z","v":2783,"vw":295.164362},{"c":295.375,"h":296.1,"l":295.375,"n":89,"o":295.85,"t":"2026-10-21T17:25:00Z","v":1687,"vw":295.804355},{"c":295.42,"h":295.5,"l":295.42,"n":22,"o":295.5,"t":"2026-10-21T17:30:00Z","v":643,"vw":295.451111},{"c":295.845,"h":296.08,"l":295.71,"n":90,"o":295.71,"t":"2026-10-21T17:35:00Z","v":1891,"vw":295.826106},{"c":296.63,"h":296.63,"l":295.85,"n":55,"o":295.85,"t":"2026-10-21T17:40:00Z","v":911,"vw":296.042317},{"c":296.64,"h":296.64,"l":296.32,"n":53,"o":296.64,"t":"2026-10-21T17:45:00Z","v":599,"vw":296.504966},{"c":295.59,"h":296.64,"l":295.59,"n":68,"o":296.64,"t":"2026-10-21T17:50:00Z","v":2549,"vw":296.194768},{"c":296.38,"h":296.61,"l":295.66,"n":28,"o":296.61,"t":"2026-10-21T17:55:00Z","v":306,"vw":296.374},{"c":296.1775,"h":296.61,"l":296.1775,"n":38,"o":296.61,"t":"2026-10-21T18:00:00Z","v":424,"vw":296.39375},{"c":296.61,"h":296.61,"l":295.83,"n":65,"o":296.61,"t":"2026-10-21T18:05:00Z","v":1000,"vw":296.326776},{"c":295.83,"h":296.19,"l":295.83,"n":68,"o":296.19,"t":"2026-10-21T18:10:00Z","v":918,"vw":295.899231},{"c":295.62,"h":296.54,"l":295.62,"n":181,"o":296.54,"t":"2026-10-21T18:15:00Z","v":1609,"vw":295.876364},{"c":295.26,"h":295.26,"l":294.79,"n":128,"o":294.88,"t":"2026-10-21T18:20:00Z","v":1667,"vw":295.035889},{"c":295.82,"h":295.85,"l":295.15,"n":111,"o":295.26,"t":"2026-10-21T18:25:00Z","v":1733,"vw":295.454518},{"c":295.42,"h":295.86,"l":295.415,"n":87,"o":295.86,"t":"2026-10-21T18:30:00Z","v":1888,"vw":295.625704},{"c":295.62,"h":295.62,"l":295.62,"n":17,"o":295.62,"t":"2026-10-21T18:35:00Z","v":207,"vw":295.62},{"c":295.595,"h":295.595,"l":295.55,"n":29,"o":295.55,"t":"2026-10-21T18:40:00Z","v":393,"vw":295.563142},{"c":294.34,"h":295.25,"l":294.34,"n":182,"o":295.25,"t":"2026-10-21T18:45:00Z","v":1727,"vw":294.781087},{"c":293.82,"h":294.09,"l":293.715,"n":38,"o":294.09,"t":"2026-10-21T18:50:00Z","v":481,"vw":293.827667},{"c":293.2,"h":293.605,"l":293.2,"n":18,"o":293.605,"t":"2026-10-21T18:55:00Z","v":302,"vw":293.489286},{"c":292.37,"h":293.18,"l":292.245,"n":153,"o":293.18,"t":"2026-10-21T19:00:00Z","v":1650,"vw":292.541816},{"c":292.59,"h":292.78,"l":292.01,"n":141,"o":292.38,"t":"2026-10-21T19:05:00Z","v":1885,"vw":292.352248},{"c":292.48,"h":292.52,"l":292.08,"n":128,"o":292.2,"t":"2026-10-21T19:10:00Z","v":1171,"vw":292.343636},{"c":293.06,"h":293.06,"l":292.48,"n":99,"o":292.48,"t":"2026-10-21T19:15:00Z","v":1646,"vw":292.848155},{"c":293.39,"h":293.4,"l":292.82,"n":152,"o":293.1,"t":"2026-10-21T19:20:00Z","v":4340,"vw":292.976577},{"c":293.57,"h":293.73,"l":293.57,"n":71,"o":293.61,"t":"2026-10-21T19:25:00Z","v":1186,"vw":293.652963},{"c":293.96,"h":294.335,"l":293.85,"n":86,"o":293.85,"t":"2026-10-21T19:30:00Z","v":1457,"vw":294.120541},{"c":293.725,"h":294.18,"l":293.725,"n":110,"o":294.08,"t":"2026-10-21T19:35:00Z","v":1949,"vw":293.971392},{"c":293.955,"h":293.97,"l":293.465,"n":147,"o":293.82,"t":"2026-10-21T19:40:00Z","v":2143,"vw":293.829873},{"c":294.55,"h":294.55,"l":293.6701,"n":148,"o":294.16,"t":"2026-10-21T19:45:00Z","v":2027,"vw":294.087711},{"c":294.05,"h":294.05,"l":293.29,"n":174,"o":293.71,"t":"2026-10-21T19:50:00Z","v":1495,"vw":293.584992},{"c":294.01,"h":294.33,"l":293.32,"n":769,"o":294.05,"t":"2026-10-21T19:55:00Z","v":14533,"vw":293.811829},{"c":294.14,"h":294.14,"l":294.14,"n":34,"o":294.14,"t":"2026-10-21T20:00:00Z","v":24286,"vw":294.14},{"c":294.3,"h":294.3,"l":294.3,"n":2,"o":294.3,"t":"2026-10-21T21:55:00Z","v":493,"vw":294.3},{"c":294.3,"h":294.3,"l":294.3,"n":2,"o":294.3,"t":"2026-10-21T22:30:00Z","v":490,"vw":294.3},{"c":291.1,"h":291.1,"l":291.1,"n":2,"o":291.1,"t":"2026-10-22T08:25:00Z","v":60,"vw":291.1},{"c":293.9,"h":293.9,"l":293.9,"n":18,"o":293.9,"t":"2026-10-22T13:10:00Z","v":1009,"vw":293.9},{"c":293.6,"h":293.6,"l":293.6,"n":1,"o":293.6,"t":"2026-10-22T13:15:00Z","v":985,"vw":293.6},{"c":284.44,"h":289.8475,"l":280.29,"n":126,"o":285.71,"t":"2026-10-22T13:30:00Z","v":3607,"vw":284.560298},{"c":281.23,"h":283.35,"l":281.23,"n":63,"o":282.08,"t":"2026-10-22T13:35:00Z","v":1986,"vw":282.326386},{"c":278.29,"h":281,"l":278.29,"n":58,"o":280.91,"t":"2026-10-22T13:40:00Z","v":3473,"vw":280.689262},{"c":277.925,"h":277.925,"l":275.84,"n":10,"o":276.18,"t":"2026-10-22T13:45:00Z","v":396,"vw":276.257877},{"c":279.47,"h":279.47,"l":276.855,"n":75,"o":276.855,"t":"2026-10-22T13:50:00Z","v":1846,"vw":277.851475},{"c":279.45,"h":281.08,"l":278.3925,"n":82,"o":278.3925,"t":"2026-10-22T13:55:00Z","v":1849,"vw":280.226943},{"c":280.41,"h":280.41,"l":280.41,"n":11,"o":280.41,"t":"2026-10-22T14:00:00Z","v":217,"vw":280.41},{"c":277.08,"h":281.8599,"l":276.07,"n":108,"o":279.235,"t":"2026-10-22T14:05:00Z","v":4662,"vw":277.932605},{"c":277.58,"h":278.73,"l":276.665,"n":109,"o":276.865,"t":"2026-10-22T14:10:00Z","v":2583,"vw":277.59649},{"c":276.26,"h":277.94,"l":276.26,"n":73,"o":277.94,"t":"2026-10-22T14:15:00Z","v":3029,"vw":277.13533},{"c":271.62,"h":274.57,"l":271.62,"n":114,"o":274.57,"t":"2026-10-22T14:20:00Z","v":1525,"vw":272.758057},{"c":270.23,"h":272.19,"l":270.23,"n":70,"o":271.51,"t":"2026-10-22T14:25:00Z","v":1403,"vw":271.695948},{"c":270,"h":270.215,"l":268.42,"n":75,"o":270.17,"t":"2026-10-22T14:30:00Z","v":1585,"vw":269.735103},{"c":271.05,"h":271.34,"l":268.97,"n":77,"o":269.45,"t":"2026-10-22T14:35:00Z","v":1993,"vw":270.420914},{"c":270.24,"h":271.2,"l":270.24,"n":65,"o":271.2,"t":"2026-10-22T14:40:00Z","v":933,"vw":270.581728},{"c":269.145,"h":270.63,"l":268.65,"n":103,"o":270.29,"t":"2026-10-22T14:45:00Z","v":1860,"vw":269.698565},{"c":270,"h":270,"l":269.19,"n":29,"o":269.19,"t":"2026-10-22T14:50:00Z","v":526,"vw":269.658816},{"c":270.225,"h":270.34,"l":269.82,"n":62,"o":270.34,"t":"2026-10-22T14:55:00Z","v":648,"vw":270.218333},{"c":270.77,"h":271.49,"l":270.14,"n":67,"o":271.49,"t":"2026-10-22T15:00:00Z","v":1216,"vw":270.390291},{"c":270.86,"h":271.04,"l":269.62,"n":22,"o":271.04,"t":"2026-10-22T15:05:00Z","v":548,"vw":270.19},{"c":270.99,"h":271.34,"l":269.84,"n":57,"o":269.84,"t":"2026-10-22T15:10:00Z","v":1199,"vw":270.695596},{"c":273.32,"h":273.475,"l":271.32,"n":125,"o":271.32,"t":"2026-10-22T15:15:00Z","v":2213,"vw":272.822374},{"c":272.0225,"h":274.2599,"l":271.885,"n":107,"o":273.365,"t":"2026-10-22T15:20:00Z","v":2034,"vw":272.773333},{"c":271.99,"h":272.17,"l":270.92,"n":55,"o":272.17,"t":"2026-10-22T15:25:00Z","v":1322,"vw":271.94203},{"c":270.51,"h":272.41,"l":270.51,"n":101,"o":272.06,"t":"2026-10-22T15:30:00Z","v":2393,"vw":271.767909},{"c":271.84,"h":272.455,"l":271.82,"n":72,"o":271.99,"t":"2026-10-22T15:35:00Z","v":2308,"vw":271.916678},{"c":272.51,"h":272.51,"l":270.5,"n":98,"o":270.5,"t":"2026-10-22T15:40:00Z","v":2669,"vw":271.690639},{"c":271.78,"h":272.16,"l":271.36,"n":102,"o":271.93,"t":"2026-10-22T15:45:00Z","v":3550,"vw":271.937984},{"c":273.13,"h":273.36,"l":272.355,"n":124,"o":272.355,"t":"2026-10-22T15:50:00Z","v":1678,"vw":272.626507},{"c":274.3,"h":274.375,"l":273.56,"n":50,"o":273.56,"t":"2026-10-22T15:55:00Z","v":995,"vw":274.013242},{"c":274.66,"h":275.24,"l":273.5001,"n":70,"o":274.265,"t":"2026-10-22T16:00:00Z","v":1877,"vw":274.67574},{"c":274.81,"h":275.11,"l":274.08,"n":121,"o":274.63,"t":"2026-10-22T16:05:00Z","v":3146,"vw":274.631938},{"c":274.41,"h":274.685,"l":273.94,"n":56,"o":274.62,"t":"2026-10-22T16:10:00Z","v":1093,"vw":274.17325},{"c":272.87,"h":273.55,"l":272.87,"n":102,"o":273.55,"t":"2026-10-22T16:15:00Z","v":978,"vw":273.220653},{"c":273.83,"h":273.86,"l":272.88,"n":22,"o":272.88,"t":"2026-10-22T16:20:00Z","v":435,"vw":273.711852},{"c":273.88,"h":273.995,"l":273.27,"n":39,"o":273.825,"t":"2026-10-22T16:25:00Z","v":489,"vw":273.821444},{"c":273.2375,"h":273.31,"l":272.97,"n":83,"o":273.055,"t":"2026-10-22T16:30:00Z","v":1072,"vw":273.19877},{"c":272.51,"h":273.48,"l":272.4,"n":110,"o":273.48,"t":"2026-10-22T16:35:00Z","v":1614,"vw":272.702884},{"c":271.64,"h":272.34,"l":271.64,"n":54,"o":272.34,"t":"2026-10-22T16:40:00Z","v":621,"vw":271.955},{"c":272.31,"h":272.31,"l":271.72,"n":68,"o":272,"t":"2026-10-22T16:45:00Z","v":2335,"vw":271.989316},{"c":272.375,"h":272.375,"l":272.04,"n":30,"o":272.04,"t":"2026-10-22T16:50:00Z","v":312,"vw":272.095372},{"c":273.43,"h":273.43,"l":272.4,"n":73,"o":272.4,"t":"2026-10-22T16:55:00Z","v":748,"vw":273.133072},{"c":272.17,"h":272.47,"l":272.17,"n":36,"o":272.3,"t":"2026-10-22T17:00:00Z","v":400,"vw":272.361329},{"c":271.95,"h":272.695,"l":271.95,"n":32,"o":272.66,"t":"2026-10-22T17:05:00Z","v":503,"vw":272.564255},{"c":272.009,"h":272.57,"l":271.99,"n":138,"o":272.57,"t":"2026-10-22T17:10:00Z","v":6615,"vw":272.105248},{"c":270.5,"h":272,"l":270.49,"n":357,"o":271.99,"t":"2026-10-22T17:15:00Z","v":26447,"vw":271.642678},{"c":271.13,"h":271.13,"l":270.46,"n":55,"o":270.64,"t":"2026-10-22T17:20:00Z","v":915,"vw":270.741894},{"c":270.65,"h":271.045,"l":270.65,"n":29,"o":270.69,"t":"2026-10-22T17:25:00Z","v":242,"vw":270.795},{"c":270.98,"h":271.09,"l":270.95,"n":35,"o":271.045,"t":"2026-10-22T17:30:00Z","v":994,"vw":271.010622},{"c":269.62,"h":270.86,"l":269.62,"n":169,"o":270.86,"t":"2026-10-22T17:35:00Z","v":3462,"vw":270.095982},{"c":269.515,"h":269.62,"l":268.71,"n":68,"o":269.62,"t":"2026-10-22T17:40:00Z","v":656,"vw":269.289283},{"c":269.16,"h":269.16,"l":268.77,"n":64,"o":268.8297,"t":"2026-10-22T17:45:00Z","v":708,"vw":268.926987},{"c":268.51,"h":269.05,"l":268.14,"n":134,"o":268.63,"t":"2026-10-22T17:50:00Z","v":3816,"vw":268.78558},{"c":268.29,"h":268.8,"l":268.29,"n":62,"o":268.8,"t":"2026-10-22T17:55:00Z","v":1302,"vw":268.71033},{"c":266.29,"h":268.01,"l":266.29,"n":60,"o":268.01,"t":"2026-10-22T18:00:00Z","v":752,"vw":267.846667},{"c":267.93,"h":267.93,"l":267,"n":57,"o":267,"t":"2026-10-22T18:05:00Z","v":853,"vw":267.405456},{"c":267.47,"h":267.85,"l":267.47,"n":75,"o":267.67,"t":"2026-10-22T18:10:00Z","v":450,"vw":267.6675},{"c":267.46,"h":267.91,"l":267.25,"n":13,"o":267.91,"t":"2026-10-22T18:15:00Z","v":196,"vw":267.54},{"c":267.14,"h":267.69,"l":266.99,"n":150,"o":267.69,"t":"2026-10-22T18:20:00Z","v":1681,"vw":267.368146},{"c":266.515,"h":266.515,"l":266.4,"n":54,"o":266.51,"t":"2026-10-22T18:25:00Z","v":561,"vw":266.460909},{"c":266.92,"h":266.92,"l":266.92,"n":50,"o":266.92,"t":"2026-10-22T18:30:00Z","v":432,"vw":266.92},{"c":266.45,"h":267.05,"l":266.45,"n":59,"o":267.05,"t":"2026-10-22T18:35:00Z","v":552,"vw":266.745238},{"c":265.94,"h":265.94,"l":265.58,"n":38,"o":265.58,"t":"2026-10-22T18:40:00Z","v":475,"vw":265.880877},{"c":266.74,"h":267.025,"l":266.34,"n":107,"o":266.36,"t":"2026-10-22T18:45:00Z","v":1399,"vw":266.536513},{"c":265.98,"h":267.11,"l":265.96,"n":222,"o":267.11,"t":"2026-10-22T18:50:00Z","v":3829,"vw":266.1433},{"c":265.01,"h":266.215,"l":265.01,"n":130,"o":266.215,"t":"2026-10-22T18:55:00Z","v":2738,"vw":265.654359},{"c":262.0825,"h":264.99,"l":261.77,"n":444,"o":264.75,"t":"2026-10-22T19:00:00Z","v":18088,"vw":263.89636},{"c":262.62,"h":262.81,"l":261.1,"n":236,"o":261.1,"t":"2026-10-22T19:05:00Z","v":4028,"vw":262.242014},{"c":265.785,"h":265.8,"l":262.6,"n":233,"o":262.6,"t":"2026-10-22T19:10:00Z","v":8879,"vw":263.045897},{"c":266.73,"h":266.73,"l":264.37,"n":222,"o":265.3,"t":"2026-10-22T19:15:00Z","v":5584,"vw":265.271586},{"c":265.8,"h":267.91,"l":265.8,"n":172,"o":267.22,"t":"2026-10-22T19:20:00Z","v":3998,"vw":267.284993},{"c":266.68,"h":266.76,"l":265.31,"n":273,"o":265.65,"t":"2026-10-22T19:25:00Z","v":8780,"vw":266.001795},{"c":267.375,"h":267.415,"l":266.72,"n":217,"o":266.77,"t":"2026-10-22T19:30:00Z","v":3993,"vw":267.023136},{"c":269.325,"h":269.325,"l":267.19,"n":273,"o":267.19,"t":"2026-10-22T19:35:00Z","v":3426,"vw":268.016641},{"c":269.55,"h":269.55,"l":268.26,"n":243,"o":268.85,"t":"2026-10-22T19:40:00Z","v":4380,"vw":268.757129},{"c":266.515,"h":269.25,"l":266.25,"n":406,"o":269.25,"t":"2026-10-22T19:45:00Z","v":11611,"vw":268.326954},{"c":267.92,"h":268.93,"l":266.91,"n":629,"o":266.91,"t":"2026-10-22T19:50:00Z","v":17226,"vw":267.860092},{"c":266.56,"h":268.225,"l":265.15,"n":1020,"o":268.17,"t":"2026-10-22T19:55:00Z","v":27399,"vw":266.548451},{"c":267.21,"h":267.21,"l":267.21,"n":15,"o":267.21,"t":"2026-10-22T20:00:00Z","v":26960,"vw":267.21}],"history":[{"c":152.47,"h":156.32,"l":152.08,"n":2684,"o":156.32,"t":"2024-10-21T04:00:00Z","v":61966,"vw":152.682263},{"c":149.36,"h":152.26,"l":148.95,"n":3153,"o":151.61,"t":"2024-10-22T04:00:00Z","v":75604,"vw":150.074749},{"c":148.75,"h":149.85,"l":146.58,"n":2889,"o":148.4,"t":"2024-10-23T04:00:00Z","v":56766,"vw":148.571432},{"c":149.29,"h":149.43,"l":147.11,"n":2779,"o":149.26,"t":"2024-10-24T04:00:00Z","v":59483,"vw":148.875656},{"c":148.86,"h":152.56,"l":148.12,"n":2136,"o":151,"t":"2024-10-25T04:00:00Z","v":31613,"vw":149.43229},{"c":149.37,"h":150.885,"l":148.71,"n":2682,"o":150.41,"t":"2024-10-28T04:00:00Z","v":56387,"vw":149.71785},{"c":149.29,"h":149.84,"l":146.61,"n":3094,"o":147.39,"t":"2024-10-29T04:00:00Z","v":82051,"vw":148.663419},{"c":147.99,"h":150.7469,"l":147.62,"n":3058,"o":148.47,"t":"2024-10-30T04:00:00Z","v":105793,"vw":149.086299},{"c":145.61,"h":148.98,"l":145.6,"n":3051,"o":147.25,"t":"2024-10-31T04:00:00Z","v":82344,"vw":146.500622},{"c":147.32,"h":148.45,"l":145.475,"n":4065,"o":145.93,"t":"2024-11-01T04:00:00Z","v":92641,"vw":146.796695},{"c":146.64,"h":149.11,"l":145.97,"n":4766,"o":146.31,"t":"2024-11-04T05:00:00Z","v":210729,"vw":146.804599},{"c":148.75,"h":150.94,"l":136.68,"n":5968,"o":138,"t":"2024-11-05T05:00:00Z","v":208137,"vw":148.047272},{"c":165.85,"h":171.17,"l":158,"n":8188,"o":158,"t":"2024-11-06T05:00:00Z","v":258266,"vw":165.55576},{"c":163.54,"h":165.62,"l":162.87,"n":3826,"o":164.64,"t":"2024-11-07T05:00:00Z","v":116004,"vw":163.793376},{"c":163.56,"h":166.075,"l":162.645,"n":3325,"o":162.77,"t":"2024-11-08T05:00:00Z","v":128582,"vw":163.71025},{"c":166,"h":167.41,"l":164.88,"n":4074,"o":166.14,"t":"2024-11-11T05:00:00Z","v":103229,"vw":165.985617},{"c":163.24,"h":166.705,"l":162.85,"n":4712,"o":165,"t":"2024-11-12T05:00:00Z","v":91248,"vw":164.454461},{"c":162.67,"h":166.09,"l":162.355,"n":2816,"o":164,"t":"2024-11-13T05:00:00Z","v":58027,"vw":163.304171},{"c":163.64,"h":164.61,"l":161.36,"n":3942,"o":163.95,"t":"2024-11-14T05:00:00Z","v":92256,"vw":163.25969},{"c":165.78,"h":166.01,"l":163.51,"n":4599,"o":165.21,"t":"2024-11-15T05:00:00Z","v":167478,"vw":165.066145},{"c":170.01,"h":170.53,"l":164.9825,"n":3961,"o":165.41,"t":"2024-11-18T05:00:00Z","v":116305,"vw":167.93113},{"c":173.5,"h":174.01,"l":166.4,"n":5468,"o":167.81,"t":"2024-11-19T05:00:00Z","v":166928,"vw":172.131606},{"c":174.34,"h":174.75,"l":171.125,"n":4594,"o":173.5,"t":"2024-11-20T05:00:00Z","v":186173,"vw":173.530884},{"c":180.13,"h":180.7,"l":174.67,"n":3560,"o":175,"t":"2024-11-21T05:00:00Z","v":91142,"vw":179.079818},{"c":184.22,"h":186.08,"l":181.37,"n":5552,"o":182.24,"t":"2024-11-22T05:00:00Z","v":178294,"vw":184.224121},{"c":189.03,"h":190.32,"l":184.69,"n":4670,"o":185.54,"t":"2024-11-25T05:00:00Z","v":149187,"vw":188.947413},{"c":187.65,"h":187.655,"l":184.835,"n":4251,"o":187.13,"t":"2024-11-26T05:00:00Z","v":118521,"vw":186.9988},{"c":188.02,"h":188.15,"l":186.63,"n":3144,"o":188.06,"t":"2024-11-27T05:00:00Z","v":106433,"vw":187.553002},{"c":189.1,"h":191.065,"l":188.92,"n":2649,"o":190.14,"t":"2024-11-29T05:00:00Z","v":80180,"vw":189.408069},{"c":193.94,"h":194.08,"l":188.845,"n":6000,"o":189.23,"t":"2024-12-02T05:00:00Z","v":160551,"vw":192.415183},{"c":191.63,"h":193.915,"l":189.94,"n":5588,"o":193,"t":"2024-12-03T05:00:00Z","v":181570,"vw":192.01351},{"c":194.5,"h":194.67,"l":191.955,"n":3798,"o":192.13,"t":"2024-12-04T05:00:00Z","v":118018,"vw":193.749728},{"c":195.16,"h":195.28,"l":192.925,"n":5635,"o":194.38,"t":"2024-12-05T05:00:00Z","v":229153,"vw":194.681146},{"c":193,"h":197.365,"l":191.575,"n":8293,"o":196.78,"t":"2024-12-06T05:00:00Z","v":405111,"vw":194.751738},{"c":194.29,"h":197.94,"l":191.98,"n":4674,"o":193.5,"t":"2024-12-09T05:00:00Z","v":134302,"vw":194.340713},{"c":188.97,"h":194.17,"l":188.86,"n":4844,"o":194,"t":"2024-12-10T05:00:00Z","v":115560,"vw":189.984389},{"c":190.47,"h":192.8699,"l":189.33,"n":4374,"o":191.63,"t":"2024-12-11T05:00:00Z","v":111651,"vw":190.988316},{"c":190.76,"h":192.39,"l":188.69,"n":3295,"o":191.38,"t":"2024-12-12T05:00:00Z","v":86793,"vw":191.003804},{"c":189.31,"h":190.8118,"l":188.1,"n":4049,"o":190.5,"t":"2024-12-13T05:00:00Z","v":93663,"vw":189.243167},{"c":191.14,"h":191.64,"l":188.09,"n":3894,"o":190.4,"t":"2024-12-16T05:00:00Z","v":94595,"vw":190.562215},{"c":187.2,"h":189.71,"l":187.085,"n":4157,"o":189.33,"t":"2024-12-17T05:00:00Z","v":103704,"vw":187.753467},{"c":175.86,"h":189.35,"l":175.5,"n":7053,"o":188.86,"t":"2024-12-18T05:00:00Z","v":195959,"vw":179.555702},{"c":175.4,"h":179.35,"l":174.64,"n":5126,"o":178.86,"t":"2024-12-19T05:00:00Z","v":108633,"vw":175.798499},{"c":173.22,"h":178.325,"l":172.15,"n":4052,"o":172.5,"t":"2024-12-20T05:00:00Z","v":303756,"vw":173.440102},{"c":170.87,"h":172.82,"l":170.63,"n":3452,"o":172.73,"t":"2024-12-23T05:00:00Z","v":95422,"vw":171.172256},{"c":174.73,"h":174.89,"l":170.27,"n":1586,"o":170.41,"t":"2024-12-24T05:00:00Z","v":30704,"vw":173.790933},{"c":176.09,"h":176.4,"l":172.615,"n":2293,"o":173.23,"t":"2024-12-26T05:00:00Z","v":50115,"vw":175.359658},{"c":173.54,"h":175.8,"l":171.55,"n":3495,"o":174.41,"t":"2024-12-27T05:00:00Z","v":72782,"vw":173.408635},{"c":172.3,"h":173.79,"l":170.12,"n":3082,"o":173.24,"t":"2024-12-30T05:00:00Z","v":51889,"vw":172.193636},{"c":172.45,"h":174.67,"l":172.41,"n":3305,"o":173.45,"t":"2024-12-31T05:00:00Z","v":56628,"vw":172.884562},{"c":169.17,"h":175.8994,"l":168.87,"n":3347,"o":173.69,"t":"2025-01-02T05:00:00Z","v":53013,"vw":170.314882},{"c":170.9,"h":171.45,"l":168.355,"n":3535,"o":169.93,"t":"2025-01-03T05:00:00Z","v":67062,"vw":170.54796},{"c":169.84,"h":173.53,"l":169.74,"n":3715,"o":170.96,"t":"2025-01-06T05:00:00Z","v":66618,"vw":170.383511},{"c":168.5,"h":170.96,"l":167.16,"n":4699,"o":169.97,"t":"2025-01-07T05:00:00Z","v":103280,"vw":168.472409},{"c":164.68,"h":167.02,"l":163.42,"n":4779,"o":167.02,"t":"2025-01-08T05:00:00Z","v":113807,"vw":164.813526},{"c":161.21,"h":162.4,"l":158.22,"n":4340,"o":160.93,"t":"2025-01-10T05:00:00Z","v":135358,"vw":161.031929},{"c":163.53,"h":163.905,"l":159.28,"n":4231,"o":159.4,"t":"2025-01-13T05:00:00Z","v":93476,"vw":162.960059},{"c":166.69,"h":167.475,"l":164.84,"n":4458,"o":164.84,"t":"2025-01-14T05:00:00Z","v":91058,"vw":166.845232},{"c":168.35,"h":171.02,"l":167.35,"n":4373,"o":171.02,"t":"2025-01-15T05:00:00Z","v":95564,"vw":168.581402},{"c":171.23,"h":171.56,"l":166.97,"n":4157,"o":168.1,"t":"2025-01-16T05:00:00Z","v":82582,"vw":170.361243},{"c":173.4,"h":174.14,"l":171.16,"n":2808,"o":174.14,"t":"2025-01-17T05:00:00Z","v":61396,"vw":173.248692},{"c":176.35,"h":177.29,"l":173.7696,"n":3166,"o":175.24,"t":"2025-01-21T05:00:00Z","v":56664,"vw":176.416743},{"c":178.04,"h":178.37,"l":174.93,"n":3407,"o":174.93,"t":"2025-01-22T05:00:00Z","v":86332,"vw":177.637108},{"c":178.45,"h":179.1,"l":177.14,"n":3139,"o":177.14,"t":"2025-01-23T05:00:00Z","v":89235,"vw":178.194267},{"c":179.34,"h":179.47,"l":177.21,"n":3274,"o":178.72,"t":"2025-01-24T05:00:00Z","v":82965,"vw":179.081311},{"c":177.83,"h":178.95,"l":175.225,"n":3693,"o":178.95,"t":"2025-01-27T05:00:00Z","v":165061,"vw":177.060679},{"c":181.64,"h":181.72,"l":177.15,"n":4935,"o":177.72,"t":"2025-01-28T05:00:00Z","v":93990,"vw":181.011991},{"c":182.9,"h":183.55,"l":179.6,"n":4443,"o":181.31,"t":"2025-01-29T05:00:00Z","v":153871,"vw":182.2831},{"c":186.74,"h":188.05,"l":182.97,"n":4336,"o":185.04,"t":"2025-01-30T05:00:00Z","v":85828,"vw":186.499562},{"c":185.7,"h":187.59,"l":183.625,"n":5483,"o":187.34,"t":"2025-01-31T05:00:00Z","v":127062,"vw":185.681276},{"c":183.5,"h":185.05,"l":181.31,"n":4315,"o":181.85,"t":"2025-02-03T05:00:00Z","v":87311,"vw":183.343162},{"c":184.77,"h":186.0799,"l":183.46,"n":3696,"o":184.55,"t":"2025-02-04T05:00:00Z","v":84628,"vw":184.855628},{"c":188.09,"h":188.925,"l":184.765,"n":3416,"o":185.45,"t":"2025-02-05T05:00:00Z","v":63403,"vw":187.85226},{"c":190.04,"h":190.49,"l":186.98,"n":5538,"o":188.83,"t":"2025-02-06T05:00:00Z","v":155105,"vw":188.678428},{"c":188.13,"h":190.5,"l":187.26,"n":4139,"o":189.79,"t":"2025-02-07T05:00:00Z","v":79549,"vw":188.497475},{"c":192.1,"h":192.74,"l":188.215,"n":3062,"o":189.1,"t":"2025-02-10T05:00:00Z","v":76668,"vw":191.8385},{"c":191.4,"h":191.42,"l":189.325,"n":4385,"o":190.38,"t":"2025-02-11T05:00:00Z","v":106917,"vw":190.644016},{"c":187.49,"h":188.83,"l":186.32,"n":5156,"o":187.76,"t":"2025-02-12T05:00:00Z","v":170785,"vw":187.920456},{"c":190.43,"h":190.97,"l":188.63,"n":4023,"o":189.32,"t":"2025-02-13T05:00:00Z","v":103639,"vw":190.258961},{"c":192.96,"h":192.96,"l":191.015,"n":3544,"o":191.98,"t":"2025-02-14T05:00:00Z","v":67805,"vw":192.577064},{"c":195.4,"h":195.895,"l":192.91,"n":6190,"o":194,"t":"2025-02-18T05:00:00Z","v":138169,"vw":194.475777},{"c":207.46,"h":214.58,"l":199.3487,"n":8688,"o":200.09,"t":"2025-02-19T05:00:00Z","v":293216,"vw":207.739444},{"c":206.88,"h":207.95,"l":204.34,"n":5787,"o":204.99,"t":"2025-02-20T05:00:00Z","v":143294,"vw":206.573807},{"c":200.29,"h":210.1,"l":199.88,"n":6838,"o":210.1,"t":"2025-02-21T05:00:00Z","v":163903,"vw":203.988449},{"c":198.49,"h":201.6157,"l":196.595,"n":4543,"o":200.53,"t":"2025-02-24T05:00:00Z","v":106834,"vw":198.832939},{"c":199.78,"h":201.9,"l":198.83,"n":5992,"o":199.66,"t":"2025-02-25T05:00:00Z","v":130614,"vw":199.938741},{"c":195.24,"h":201.815,"l":194.68,"n":4873,"o":199.36,"t":"2025-02-26T05:00:00Z","v":140685,"vw":197.457898},{"c":186,"h":194.09,"l":185.8,"n":5837,"o":194.09,"t":"2025-02-27T05:00:00Z","v":142066,"vw":187.883245},{"c":182.08,"h":187.295,"l":179.45,"n":7727,"o":186.06,"t":"2025-02-28T05:00:00Z","v":245883,"vw":182.154107},{"c":178.07,"h":182.94,"l":175.6,"n":7025,"o":182.9,"t":"2025-03-03T05:00:00Z","v":151540,"vw":178.359067},{"c":174.75,"h":179.39,"l":171.39,"n":5802,"o":176.15,"t":"2025-03-04T05:00:00Z","v":136699,"vw":175.206028},{"c":177.44,"h":178.06,"l":174.685,"n":4941,"o":175.95,"t":"2025-03-05T05:00:00Z","v":98513,"vw":177.11988},{"c":175.49,"h":177.67,"l":174.315,"n":4434,"o":175.36,"t":"2025-03-06T05:00:00Z","v":93632,"vw":175.656804},{"c":176.72,"h":176.82,"l":171.63,"n":4721,"o":174.9,"t":"2025-03-07T05:00:00Z","v":113043,"vw":176.04561},{"c":169.23,"h":173.785,"l":167.43,"n":5540,"o":173.37,"t":"2025-03-10T04:00:00Z","v":106180,"vw":169.675921},{"c":170.15,"h":172.31,"l":166.83,"n":6068,"o":170.78,"t":"2025-03-11T04:00:00Z","v":138483,"vw":170.112306},{"c":170.47,"h":171.9,"l":169.45,"n":5501,"o":170.88,"t":"2025-03-12T04:00:00Z","v":158719,"vw":170.672354},{"c":169.38,"h":171.435,"l":166.975,"n":6065,"o":170,"t":"2025-03-13T04:00:00Z","v":169850,"vw":169.482931},{"c":175.66,"h":175.94,"l":169.03,"n":4625,"o":172.29,"t":"2025-03-14T04:00:00Z","v":108506,"vw":174.601905},{"c":178.04,"h":178.58,"l":174.81,"n":5249,"o":174.81,"t":"2025-03-17T04:00:00Z","v":122043,"vw":177.599129},{"c":172.03,"h":178.95,"l":169.3325,"n":7752,"o":176.43,"t":"2025-03-18T04:00:00Z","v":222295,"vw":173.121068},{"c":175.76,"h":176.485,"l":170.75,"n":5414,"o":172.06,"t":"2025-03-19T04:00:00Z","v":80436,"vw":174.955657},{"c":173.97,"h":176.28,"l":173.09,"n":4556,"o":173.5,"t":"2025-03-20T04:00:00Z","v":72064,"vw":173.981148},{"c":172.26,"h":173.26,"l":170.16,"n":3955,"o":172.82,"t":"2025-03-21T04:00:00Z","v":237435,"vw":172.310624},{"c":179.88,"h":180.02,"l":175.85,"n":3857,"o":175.85,"t":"2025-03-24T04:00:00Z","v":76312,"vw":179.314411},{"c":179.48,"h":180.98,"l":178.385,"n":4608,"o":179.15,"t":"2025-03-25T04:00:00Z","v":113874,"vw":179.425767},{"c":174.37,"h":181.915,"l":173.66,"n":4120,"o":180.58,"t":"2025-03-26T04:00:00Z","v":78491,"vw":176.084446},{"c":174.49,"h":176.04,"l":171.7,"n":4156,"o":174.6,"t":"2025-03-27T04:00:00Z","v":122360,"vw":174.200164},{"c":163.24,"h":175.33,"l":162.85,"n":4935,"o":174.01,"t":"2025-03-28T04:00:00Z","v":119100,"vw":164.536765},{"c":161.79,"h":164.055,"l":155.96,"n":7505,"o":161.35,"t":"2025-03-31T04:00:00Z","v":444824,"vw":160.904932},{"c":159.87,"h":162.455,"l":157.643,"n":5517,"o":161.74,"t":"2025-04-01T04:00:00Z","v":118918,"vw":159.818641},{"c":164.92,"h":165.57,"l":156.91,"n":5227,"o":156.91,"t":"2025-04-02T04:00:00Z","v":118462,"vw":163.906756},{"c":148.98,"h":155.4,"l":147.35,"n":9081,"o":154.94,"t":"2025-04-03T04:00:00Z","v":187688,"vw":149.624993},{"c":142.79,"h":144.73,"l":134.96,"n":10476,"o":141.7,"t":"2025-04-04T04:00:00Z","v":211136,"vw":141.828346},{"c":141.92,"h":147.89,"l":133.5,"n":7105,"o":135.03,"t":"2025-04-07T04:00:00Z","v":170762,"vw":141.001842},{"c":137.27,"h":147.61,"l":133.82,"n":5834,"o":146.62,"t":"2025-04-08T04:00:00Z","v":158226,"vw":138.423297},{"c":155,"h":158.9,"l":135.85,"n":7966,"o":135.85,"t":"2025-04-09T04:00:00Z","v":217501,"vw":152.393929},{"c":145.82,"h":150.7,"l":142.9375,"n":5397,"o":148.73,"t":"2025-04-10T04:00:00Z","v":120946,"vw":145.899644},{"c":147.11,"h":147.985,"l":140.925,"n":4217,"o":143.34,"t":"2025-04-11T04:00:00Z","v":87637,"vw":146.299779},{"c":146.47,"h":149.89,"l":143.995,"n":4732,"o":149.89,"t":"2025-04-14T04:00:00Z","v":107681,"vw":146.259735},{"c":147.22,"h":149.565,"l":146.43,"n":4535,"o":146.43,"t":"2025-04-15T04:00:00Z","v":110006,"vw":147.645555},{"c":143.63,"h":146.17,"l":140.67,"n":5294,"o":145.29,"t":"2025-04-16T04:00:00Z","v":125141,"vw":143.673323},{"c":144.28,"h":146.0199,"l":143.265,"n":5922,"o":144.35,"t":"2025-04-17T04:00:00Z","v":135982,"vw":144.44324},{"c":137.38,"h":141.37,"l":135.855,"n":4861,"o":141.37,"t":"2025-04-21T04:00:00Z","v":104806,"vw":137.411638},{"c":141.15,"h":143.045,"l":138.245,"n":4579,"o":139.9,"t":"2025-04-22T04:00:00Z","v":93340,"vw":141.209612},{"c":145.38,"h":151.27,"l":145.01,"n":7756,"o":146.94,"t":"2025-04-23T04:00:00Z","v":196178,"vw":147.161568},{"c":149.1,"h":149.635,"l":141.794,"n":11202,"o":145.38,"t":"2025-04-24T04:00:00Z","v":438435,"vw":146.643772},{"c":149.15,"h":149.975,"l":147.585,"n":5232,"o":148.25,"t":"2025-04-25T04:00:00Z","v":106621,"vw":149.103418},{"c":150.94,"h":151.81,"l":148.15,"n":5424,"o":148.48,"t":"2025-04-28T04:00:00Z","v":102476,"vw":150.377081},{"c":151.86,"h":152.73,"l":148.7,"n":5003,"o":149.4,"t":"2025-04-29T04:00:00Z","v":79136,"vw":151.612899},{"c":149.4,"h":150.85,"l":146.475,"n":6170,"o":149.43,"t":"2025-04-30T04:00:00Z","v":163497,"vw":149.010089},{"c":152.87,"h":155.33,"l":147.955,"n":5824,"o":150.83,"t":"2025-05-01T04:00:00Z","v":125886,"vw":152.961742},{"c":157.66,"h":158.82,"l":154.4,"n":6475,"o":155.3,"t":"2025-05-02T04:00:00Z","v":103466,"vw":157.515925},{"c":155.77,"h":157.8,"l":155.02,"n":6210,"o":155.02,"t":"2025-05-05T04:00:00Z","v":165444,"vw":155.916778},{"c":166.45,"h":168.905,"l":152.95,"n":7827,"o":157.78,"t":"2025-05-06T04:00:00Z","v":173142,"vw":164.779109},{"c":173,"h":173.48,"l":167.56,"n":8115,"o":168.97,"t":"2025-05-07T04:00:00Z","v":259646,"vw":171.785228},{"c":180.26,"h":181.04,"l":175.14,"n":8429,"o":176.13,"t":"2025-05-08T04:00:00Z","v":180335,"vw":179.127686},{"c":174.41,"h":180.96,"l":174.07,"n":6891,"o":180,"t":"2025-05-09T04:00:00Z","v":144322,"vw":175.79904},{"c":181.99,"h":185.05,"l":180.83,"n":5439,"o":184.57,"t":"2025-05-12T04:00:00Z","v":144049,"vw":182.553903},{"c":186.5,"h":186.955,"l":182.88,"n":5606,"o":184.03,"t":"2025-05-13T04:00:00Z","v":144804,"vw":185.790058},{"c":181.56,"h":185.82,"l":181.37,"n":4397,"o":184.78,"t":"2025-05-14T04:00:00Z","v":101407,"vw":182.713222},{"c":181.55,"h":183.48,"l":180.865,"n":5207,"o":181.14,"t":"2025-05-15T04:00:00Z","v":109167,"vw":181.779428},{"c":184.7,"h":185.19,"l":180.46,"n":4989,"o":181.94,"t":"2025-05-16T04:00:00Z","v":118516,"vw":183.946794},{"c":184.97,"h":185.09,"l":181.155,"n":3674,"o":181.2,"t":"2025-05-19T04:00:00Z","v":102511,"vw":184.374677},{"c":185.16,"h":185.289,"l":183.415,"n":3325,"o":184.15,"t":"2025-05-20T04:00:00Z","v":116536,"vw":184.692159},{"c":180.39,"h":185.18,"l":179.455,"n":5161,"o":181.97,"t":"2025-05-21T04:00:00Z","v":154392,"vw":181.841477},{"c":178.64,"h":181.32,"l":177.87,"n":3994,"o":179.43,"t":"2025-05-22T04:00:00Z","v":79184,"vw":178.932849},{"c":175.6,"h":176.83,"l":173.63,"n":4171,"o":173.63,"t":"2025-05-23T04:00:00Z","v":70260,"vw":175.673638},{"c":182.32,"h":182.52,"l":177.34,"n":3485,"o":178.77,"t":"2025-05-27T04:00:00Z","v":87629,"vw":181.486666},{"c":180.89,"h":182.88,"l":179.6,"n":3511,"o":181.53,"t":"2025-05-28T04:00:00Z","v":78938,"vw":180.68164},{"c":184.53,"h":184.61,"l":180.5,"n":4796,"o":182.79,"t":"2025-05-29T04:00:00Z","v":540859,"vw":183.103241},{"c":185.14,"h":185.46,"l":180.34,"n":5798,"o":183.01,"t":"2025-05-30T04:00:00Z","v":227845,"vw":184.481056},{"c":183.05,"h":184.39,"l":178.215,"n":6304,"o":184.39,"t":"2025-06-02T04:00:00Z","v":176669,"vw":181.909066},{"c":187.13,"h":187.26,"l":180.9,"n":4601,"o":185.19,"t":"2025-06-03T04:00:00Z","v":148811,"vw":185.882508},{"c":188.88,"h":189.17,"l":187.13,"n":5257,"o":187.13,"t":"2025-06-04T04:00:00Z","v":156223,"vw":188.567034},{"c":189.42,"h":190.06,"l":186.885,"n":5450,"o":189.64,"t":"2025-06-05T04:00:00Z","v":111948,"vw":189.357594},{"c":192.87,"h":193.58,"l":190.31,"n":3752,"o":193.58,"t":"2025-06-06T04:00:00Z","v":107117,"vw":192.545597},{"c":191.32,"h":195,"l":191.12,"n":5646,"o":194.33,"t":"2025-06-09T04:00:00Z","v":213971,"vw":192.916727},{"c":190.34,"h":191.905,"l":188.95,"n":4846,"o":191.66,"t":"2025-06-10T04:00:00Z","v":147757,"vw":190.066681},{"c":193.1,"h":193.75,"l":189.57,"n":4808,"o":190.64,"t":"2025-06-11T04:00:00Z","v":121215,"vw":192.7472},{"c":192.5,"h":193.61,"l":190.7,"n":4901,"o":191.15,"t":"2025-06-12T04:00:00Z","v":103526,"vw":192.471164},{"c":187.96,"h":191.6,"l":187.33,"n":5281,"o":189.36,"t":"2025-06-13T04:00:00Z","v":132313,"vw":188.596807},{"c":191.12,"h":192.8216,"l":188.93,"n":4649,"o":191.19,"t":"2025-06-16T04:00:00Z","v":112054,"vw":190.982078},{"c":189.02,"h":190.75,"l":188.03,"n":5118,"o":188.45,"t":"2025-06-17T04:00:00Z","v":93302,"vw":189.016667},{"c":185.86,"h":191.3,"l":184.84,"n":5235,"o":188.48,"t":"2025-06-18T04:00:00Z","v":134146,"vw":187.072689},{"c":182.75,"h":187.22,"l":181.355,"n":6364,"o":186.6,"t":"2025-06-20T04:00:00Z","v":236104,"vw":183.407273},{"c":187.25,"h":187.68,"l":179.64,"n":5753,"o":181.5,"t":"2025-06-23T04:00:00Z","v":119939,"vw":186.305195},{"c":189.99,"h":191,"l":188.24,"n":3737,"o":189.66,"t":"2025-06-24T04:00:00Z","v":92648,"vw":190.002144},{"c":188.43,"h":190.745,"l":186.38,"n":5535,"o":190.28,"t":"2025-06-25T04:00:00Z","v":146659,"vw":189.056955},{"c":191.72,"h":192.48,"l":189.68,"n":5088,"o":189.68,"t":"2025-06-26T04:00:00Z","v":148769,"vw":191.484754},{"c":191.24,"h":193.405,"l":189.03,"n":6780,"o":193.13,"t":"2025-06-27T04:00:00Z","v":280601,"vw":191.310308},{"c":191.55,"h":192.85,"l":189.31,"n":7160,"o":192.85,"t":"2025-06-30T04:00:00Z","v":204148,"vw":191.215442},{"c":195.22,"h":197.88,"l":189.39,"n":7008,"o":189.39,"t":"2025-07-01T04:00:00Z","v":154935,"vw":194.527436},{"c":201.54,"h":201.74,"l":195.48,"n":5036,"o":195.6,"t":"2025-07-02T04:00:00Z","v":165968,"vw":200.171647},{"c":203.29,"h":203.29,"l":201.54,"n":2945,"o":203.18,"t":"2025-07-03T04:00:00Z","v":57264,"vw":202.843652},{"c":198.82,"h":202.65,"l":197.87,"n":4832,"o":201.45,"t":"2025-07-07T04:00:00Z","v":115904,"vw":199.015018},{"c":199.75,"h":202.21,"l":199.285,"n":4385,"o":199.89,"t":"2025-07-08T04:00:00Z","v":122787,"vw":200.329311},{"c":201.7,"h":201.7,"l":198.25,"n":3701,"o":200.52,"t":"2025-07-09T04:00:00Z","v":91509,"vw":201.201554},{"c":204.93,"h":207.02,"l":200.5807,"n":4473,"o":201.25,"t":"2025-07-10T04:00:00Z","v":126299,"vw":205.053456},{"c":204.36,"h":204.36,"l":201.4,"n":4071,"o":201.45,"t":"2025-07-11T04:00:00Z","v":88423,"vw":203.649144},{"c":203.96,"h":204.24,"l":201.355,"n":5646,"o":203.49,"t":"2025-07-14T04:00:00Z","v":117839,"vw":203.526432},{"c":201.62,"h":205.65,"l":201.54,"n":5803,"o":205.65,"t":"2025-07-15T04:00:00Z","v":123792,"vw":202.84205},{"c":203.94,"h":204.28,"l":199,"n":4737,"o":202.21,"t":"2025-07-16T04:00:00Z","v":97139,"vw":202.8877},{"c":205.79,"h":207.31,"l":202.755,"n":5623,"o":203.75,"t":"2025-07-17T04:00:00Z","v":134044,"vw":205.619946},{"c":204.49,"h":206.98,"l":203.33,"n":3728,"o":206.98,"t":"2025-07-18T04:00:00Z","v":71453,"vw":204.917068},{"c":202.52,"h":206.6,"l":202.19,"n":5036,"o":206.37,"t":"2025-07-21T04:00:00Z","v":102786,"vw":203.31329},{"c":201.47,"h":203.58,"l":199.725,"n":4735,"o":202.35,"t":"2025-07-22T04:00:00Z","v":128813,"vw":201.687351},{"c":206.44,"h":207.075,"l":202.1,"n":4871,"o":202.1,"t":"2025-07-23T04:00:00Z","v":83341,"vw":206.052925},{"c":206.14,"h":206.8,"l":203.705,"n":3940,"o":204.53,"t":"2025-07-24T04:00:00Z","v":74673,"vw":205.6594},{"c":207.97,"h":208.55,"l":204.965,"n":2546,"o":207.4,"t":"2025-07-25T04:00:00Z","v":46910,"vw":207.611379},{"c":211.62,"h":212.09,"l":204.71,"n":4112,"o":207.97,"t":"2025-07-28T04:00:00Z","v":102332,"vw":210.824417},{"c":214.71,"h":214.84,"l":211.805,"n":5892,"o":213.94,"t":"2025-07-29T04:00:00Z","v":200744,"vw":213.463777},{"c":213.9,"h":218.93,"l":212.65,"n":6954,"o":213.7,"t":"2025-07-30T04:00:00Z","v":179268,"vw":215.624172},{"c":212.41,"h":214.5,"l":210.13,"n":4529,"o":210.13,"t":"2025-07-31T04:00:00Z","v":90175,"vw":212.456756},{"c":209.91,"h":210.37,"l":204.37,"n":7038,"o":207.83,"t":"2025-08-01T04:00:00Z","v":172631,"vw":208.908553},{"c":214.88,"h":216.18,"l":209.5,"n":7451,"o":211.07,"t":"2025-08-04T04:00:00Z","v":189311,"vw":214.263557},{"c":224.08,"h":229.54,"l":214.26,"n":10747,"o":215.28,"t":"2025-08-05T04:00:00Z","v":287830,"vw":223.165529},{"c":220.9,"h":226.71,"l":219.9,"n":7019,"o":226.71,"t":"2025-08-06T04:00:00Z","v":124155,"vw":221.548314},{"c":215.5,"h":225.165,"l":214.795,"n":6540,"o":223.85,"t":"2025-08-07T04:00:00Z","v":152357,"vw":218.076953},{"c":214.02,"h":219,"l":212.83,"n":5152,"o":217.43,"t":"2025-08-08T04:00:00Z","v":101191,"vw":214.868546},{"c":218.09,"h":219.09,"l":214.695,"n":6367,"o":215.39,"t":"2025-08-11T04:00:00Z","v":154549,"vw":218.056463},{"c":227.45,"h":228.22,"l":219.375,"n":7748,"o":221.15,"t":"2025-08-12T04:00:00Z","v":157965,"vw":227.010067},{"c":231.56,"h":231.94,"l":226.91,"n":6527,"o":229.32,"t":"2025-08-13T04:00:00Z","v":115855,"vw":230.112343},{"c":224.54,"h":228.025,"l":223.64,"n":5032,"o":227.62,"t":"2025-08-14T04:00:00Z","v":97321,"vw":224.715048},{"c":222.87,"h":225.4,"l":220.94,"n":6179,"o":225.29,"t":"2025-08-15T04:00:00Z","v":122348,"vw":223.022022},{"c":226.89,"h":227.79,"l":222.3,"n":4318,"o":222.3,"t":"2025-08-18T04:00:00Z","v":91453,"vw":226.469647},{"c":226.55,"h":229.13,"l":224.24,"n":4244,"o":226.5,"t":"2025-08-19T04:00:00Z","v":87202,"vw":226.652307},{"c":222.48,"h":227.64,"l":222.445,"n":4174,"o":226.12,"t":"2025-08-20T04:00:00Z","v":138625,"vw":223.624249},{"c":219.82,"h":223.985,"l":219.52,"n":5612,"o":220.3,"t":"2025-08-21T04:00:00Z","v":164945,"vw":220.529034},{"c":227.49,"h":230.72,"l":221,"n":7078,"o":221.1,"t":"2025-08-22T04:00:00Z","v":158465,"vw":227.971496},{"c":224.95,"h":228.34,"l":224.88,"n":4425,"o":228,"t":"2025-08-25T04:00:00Z","v":97204,"vw":226.05793},{"c":227.31,"h":228.5,"l":225.08,"n":4704,"o":225.08,"t":"2025-08-26T04:00:00Z","v":101447,"vw":227.183252},{"c":226.2,"h":227.79,"l":225.19,"n":3849,"o":225.19,"t":"2025-08-27T04:00:00Z","v":84051,"vw":226.585208},{"c":226.34,"h":229.34,"l":224.8471,"n":5209,"o":227.96,"t":"2025-08-28T04:00:00Z","v":119778,"vw":226.429092},{"c":218.77,"h":227,"l":218.11,"n":4652,"o":227,"t":"2025-08-29T04:00:00Z","v":103778,"vw":219.347984},{"c":215.25,"h":217.405,"l":214.25,"n":4967,"o":215.06,"t":"2025-09-02T04:00:00Z","v":95169,"vw":215.473572},{"c":211.78,"h":215.61,"l":211.28,"n":5388,"o":214.07,"t":"2025-09-03T04:00:00Z","v":102616,"vw":212.195817},{"c":216.85,"h":217.31,"l":212.12,"n":5218,"o":212.9,"t":"2025-09-04T04:00:00Z","v":94052,"vw":216.216974},{"c":219.39,"h":219.895,"l":214.97,"n":3438,"o":218.24,"t":"2025-09-05T04:00:00Z","v":59782,"vw":217.65829},{"c":221.24,"h":222.75,"l":217.92,"n":5445,"o":220.06,"t":"2025-09-08T04:00:00Z","v":96388,"vw":220.93257},{"c":216.7,"h":221.54,"l":215.44,"n":5100,"o":221.54,"t":"2025-09-09T04:00:00Z","v":81865,"vw":216.922838},{"c":221.03,"h":221.65,"l":216.57,"n":4024,"o":219.4,"t":"2025-09-10T04:00:00Z","v":71762,"vw":220.763723},{"c":228.57,"h":229.06,"l":219.79,"n":4747,"o":221.19,"t":"2025-09-11T04:00:00Z","v":101226,"vw":227.596003},{"c":222.16,"h":228.6,"l":221.62,"n":4528,"o":228.6,"t":"2025-09-12T04:00:00Z","v":105914,"vw":223.243067},{"c":223.4,"h":225.17,"l":220.805,"n":4747,"o":222.48,"t":"2025-09-15T04:00:00Z","v":103327,"vw":223.626423},{"c":217.21,"h":223,"l":216.68,"n":4667,"o":222.06,"t":"2025-09-16T04:00:00Z","v":108414,"vw":218.15146},{"c":217.89,"h":223.835,"l":215.91,"n":5276,"o":219.32,"t":"2025-09-17T04:00:00Z","v":131718,"vw":219.43172},{"c":227.4,"h":228.315,"l":219.555,"n":4776,"o":219.94,"t":"2025-09-18T04:00:00Z","v":95279,"vw":226.759786},{"c":224.95,"h":228.11,"l":223.775,"n":5276,"o":228.11,"t":"2025-09-19T04:00:00Z","v":315860,"vw":225.351066},{"c":225.09,"h":225.5501,"l":222.265,"n":3864,"o":224,"t":"2025-09-22T04:00:00Z","v":91431,"vw":224.835722},{"c":223.98,"h":227.77,"l":222.42,"n":3725,"o":225.09,"t":"2025-09-23T04:00:00Z","v":82992,"vw":223.997965},{"c":218.91,"h":223.99,"l":218.28,"n":3896,"o":223.58,"t":"2025-09-24T04:00:00Z","v":50574,"vw":219.392605},{"c":220.88,"h":221.695,"l":215.41,"n":7320,"o":217.58,"t":"2025-09-25T04:00:00Z","v":130018,"vw":219.722317},{"c":222.03,"h":224,"l":221.03,"n":8232,"o":221.03,"t":"2025-09-26T04:00:00Z","v":156002,"vw":222.605449},{"c":220.4,"h":222.95,"l":218.6,"n":9653,"o":222.89,"t":"2025-09-29T04:00:00Z","v":199349,"vw":220.500519},{"c":226,"h":226.22,"l":218.85,"n":12817,"o":220.4,"t":"2025-09-30T04:00:00Z","v":239216,"vw":223.671925},{"c":228.92,"h":231,"l":220.69,"n":10033,"o":222.68,"t":"2025-10-01T04:00:00Z","v":185874,"vw":225.385616},{"c":228.19,"h":232.54,"l":225.885,"n":9350,"o":229.75,"t":"2025-10-02T04:00:00Z","v":178343,"vw":228.883769},{"c":228.23,"h":234.63,"l":227.61,"n":13030,"o":228.61,"t":"2025-10-03T04:00:00Z","v":272270,"vw":229.288873},{"c":233.51,"h":234.06,"l":226.66,"n":14991,"o":229.19,"t":"2025-10-06T04:00:00Z","v":233470,"vw":230.772518},{"c":223.42,"h":234.945,"l":221.895,"n":10766,"o":234.03,"t":"2025-10-07T04:00:00Z","v":209065,"vw":227.706623},{"c":224.08,"h":229.93,"l":221.69,"n":13653,"o":224.38,"t":"2025-10-08T04:00:00Z","v":242585,"vw":225.262285},{"c":219.2,"h":224.09,"l":218.6,"n":9552,"o":223.62,"t":"2025-10-09T04:00:00Z","v":172281,"vw":220.657079},{"c":215.12,"h":222.32,"l":212.92,"n":17707,"o":221.61,"t":"2025-10-10T04:00:00Z","v":320755,"vw":217.745702},{"c":220.71,"h":224.65,"l":216.24,"n":13665,"o":221.56,"t":"2025-10-13T04:00:00Z","v":246998,"vw":220.945559},{"c":226.63,"h":227.61,"l":216.815,"n":11681,"o":218.19,"t":"2025-10-14T04:00:00Z","v":199523,"vw":222.730355},{"c":229.07,"h":231.48,"l":223.79,"n":9508,"o":229.33,"t":"2025-10-15T04:00:00Z","v":182018,"vw":227.970781},{"c":229.12,"h":231.355,"l":227.94,"n":11077,"o":228.88,"t":"2025-10-16T04:00:00Z","v":198937,"vw":229.369168},{"c":228.78,"h":230.84,"l":223.6401,"n":10743,"o":227.01,"t":"2025-10-17T04:00:00Z","v":208679,"vw":228.566917},{"c":234.03,"h":235.91,"l":229.905,"n":4312,"o":230.13,"t":"2025-10-20T04:00:00Z","v":81546,"vw":234.000397},{"c":231.82,"h":236.07,"l":228.94,"n":4409,"o":233.08,"t":"2025-10-21T04:00:00Z","v":92037,"vw":232.821231},{"c":229.13,"h":233.09,"l":226.94,"n":7368,"o":231.86,"t":"2025-10-22T04:00:00Z","v":171462,"vw":230.191123},{"c":231.8,"h":233.39,"l":227.65,"n":7435,"o":230.88,"t":"2025-10-23T04:00:00Z","v":158180,"vw":231.135005},{"c":233.39,"h":235.24,"l":231.87,"n":6079,"o":233.77,"t":"2025-10-24T04:00:00Z","v":110017,"vw":233.459291},{"c":229.78,"h":236.79,"l":229.4505,"n":10883,"o":236.79,"t":"2025-10-27T04:00:00Z","v":216099,"vw":232.844655},{"c":226.19,"h":229.18,"l":222.24,"n":9858,"o":228.26,"t":"2025-10-28T04:00:00Z","v":171769,"vw":226.302442},{"c":227.28,"h":231.67,"l":224.47,"n":13793,"o":227.44,"t":"2025-10-29T04:00:00Z","v":285751,"vw":228.47385},{"c":225.95,"h":230.78,"l":223.8,"n":9037,"o":227,"t":"2025-10-30T04:00:00Z","v":204784,"vw":227.00755},{"c":232.01,"h":235,"l":223.315,"n":12583,"o":223.77,"t":"2025-10-31T04:00:00Z","v":411663,"vw":230.574495},{"c":233.87,"h":234.34,"l":222.725,"n":10576,"o":231.99,"t":"2025-11-03T05:00:00Z","v":258302,"vw":232.134881},{"c":219.82,"h":248.875,"l":216.94,"n":8880,"o":245.17,"t":"2025-11-04T05:00:00Z","v":225163,"vw":229.852981},{"c":227.47,"h":229.2,"l":217.65,"n":8300,"o":220.21,"t":"2025-11-05T05:00:00Z","v":168142,"vw":226.127332},{"c":212.7,"h":231.13,"l":212.52,"n":12211,"o":227,"t":"2025-11-06T05:00:00Z","v":209394,"vw":218.208918},{"c":213.07,"h":214.95,"l":209,"n":12610,"o":211.26,"t":"2025-11-07T05:00:00Z","v":194042,"vw":212.717285},{"c":214.62,"h":218.94,"l":210.62,"n":10072,"o":214.82,"t":"2025-11-10T05:00:00Z","v":245144,"vw":214.890265},{"c":214.09,"h":217.48,"l":212.71,"n":10265,"o":214.5,"t":"2025-11-11T05:00:00Z","v":179053,"vw":215.005942},{"c":219.09,"h":223.27,"l":215.33,"n":11516,"o":215.74,"t":"2025-11-12T05:00:00Z","v":248711,"vw":219.646903},{"c":210.65,"h":220.04,"l":209.43,"n":8802,"o":218.19,"t":"2025-11-13T05:00:00Z","v":218786,"vw":215.474533},{"c":209.86,"h":212.5,"l":206.56,"n":7843,"o":206.86,"t":"2025-11-14T05:00:00Z","v":188761,"vw":209.109756},{"c":204.73,"h":210.485,"l":204.15,"n":5645,"o":209.41,"t":"2025-11-17T05:00:00Z","v":127048,"vw":207.371548},{"c":202.55,"h":206.43,"l":202,"n":5719,"o":206.43,"t":"2025-11-18T05:00:00Z","v":131382,"vw":203.562603},{"c":209.7,"h":210.07,"l":202.175,"n":6294,"o":203.16,"t":"2025-11-19T05:00:00Z","v":187667,"vw":208.074679},{"c":208.4,"h":217.81,"l":208.23,"n":8481,"o":215.21,"t":"2025-11-20T05:00:00Z","v":175797,"vw":211.718688},{"c":215.67,"h":217.51,"l":209.1,"n":9146,"o":210.37,"t":"2025-11-21T05:00:00Z","v":203396,"vw":213.359856},{"c":218.43,"h":221.145,"l":213.65,"n":6522,"o":216.28,"t":"2025-11-24T05:00:00Z","v":142459,"vw":217.890748},{"c":224.72,"h":227.58,"l":218.12,"n":7188,"o":218.12,"t":"2025-11-25T05:00:00Z","v":154800,"vw":223.472317},{"c":223.33,"h":227.15,"l":222.73,"n":8943,"o":223.32,"t":"2025-11-26T05:00:00Z","v":302413,"vw":224.242493},{"c":222.85,"h":225.74,"l":221.53,"n":3383,"o":225.74,"t":"2025-11-28T05:00:00Z","v":87711,"vw":222.697026},{"c":218.32,"h":223.08,"l":217.78,"n":6889,"o":220.4,"t":"2025-12-01T05:00:00Z","v":162842,"vw":220.046693},{"c":220.32,"h":222.295,"l":218.515,"n":7081,"o":221.09,"t":"2025-12-02T05:00:00Z","v":136357,"vw":220.438965},{"c":225.28,"h":225.69,"l":219.99,"n":5449,"o":220.9,"t":"2025-12-03T05:00:00Z","v":135855,"vw":222.588925},{"c":225.83,"h":228.12,"l":222.0375,"n":7061,"o":223.33,"t":"2025-12-04T05:00:00Z","v":177378,"vw":224.616702},{"c":226.64,"h":226.69,"l":222.08,"n":5315,"o":224.75,"t":"2025-12-05T05:00:00Z","v":128246,"vw":225.529843},{"c":222.14,"h":228.6,"l":221.68,"n":6122,"o":227.6,"t":"2025-12-08T05:00:00Z","v":193082,"vw":223.54805},{"c":215.31,"h":223.84,"l":214.79,"n":7739,"o":222.58,"t":"2025-12-09T05:00:00Z","v":196583,"vw":218.787619},{"c":219.67,"h":221.125,"l":211.56,"n":5996,"o":214.2,"t":"2025-12-10T05:00:00Z","v":163966,"vw":218.119397},{"c":224.52,"h":225.425,"l":219.97,"n":5067,"o":221.61,"t":"2025-12-11T05:00:00Z","v":106105,"vw":223.70838},{"c":218.78,"h":225.51,"l":217.885,"n":5960,"o":225.51,"t":"2025-12-12T05:00:00Z","v":111504,"vw":219.811489},{"c":218.03,"h":222.295,"l":216.13,"n":6881,"o":221.14,"t":"2025-12-15T05:00:00Z","v":153973,"vw":219.004077},{"c":215.49,"h":220.385,"l":213.22,"n":10602,"o":218.38,"t":"2025-12-16T05:00:00Z","v":230787,"vw":216.861177},{"c":205.19,"h":216.36,"l":203.35,"n":9141,"o":215.33,"t":"2025-12-17T05:00:00Z","v":339686,"vw":209.667561},{"c":205.37,"h":209.09,"l":204.9,"n":6223,"o":209.09,"t":"2025-12-18T05:00:00Z","v":139479,"vw":206.223903},{"c":207.11,"h":208.84,"l":204.25,"n":4658,"o":204.7,"t":"2025-12-19T05:00:00Z","v":407175,"vw":206.749633},{"c":218.77,"h":219.36,"l":208.595,"n":9322,"o":209.19,"t":"2025-12-22T05:00:00Z","v":269242,"vw":214.594091},{"c":223.06,"h":225.2,"l":218.1,"n":7257,"o":218.1,"t":"2025-12-23T05:00:00Z","v":186972,"vw":221.565041},{"c":224.44,"h":226.14,"l":223.25,"n":3422,"o":223.72,"t":"2025-12-24T05:00:00Z","v":158032,"vw":224.478393},{"c":223.9,"h":226.425,"l":222.43,"n":5685,"o":225.07,"t":"2025-12-26T05:00:00Z","v":123834,"vw":224.075668},{"c":220.37,"h":225.74,"l":219.83,"n":5105,"o":225.74,"t":"2025-12-29T05:00:00Z","v":144353,"vw":221.986918},{"c":218.93,"h":221.46,"l":217.835,"n":7897,"o":219.6,"t":"2025-12-30T05:00:00Z","v":150261,"vw":219.681099},{"c":214.13,"h":221.15,"l":213.8,"n":5378,"o":218.48,"t":"2025-12-31T05:00:00Z","v":134020,"vw":215.569263},{"c":219.21,"h":219.375,"l":213.6,"n":5927,"o":213.69,"t":"2026-01-02T05:00:00Z","v":107022,"vw":217.78303},{"c":222.2,"h":227.7,"l":219.19,"n":7421,"o":221.46,"t":"2026-01-05T05:00:00Z","v":179995,"vw":222.616512},{"c":225.99,"h":227.01,"l":214.1,"n":8801,"o":219.49,"t":"2026-01-06T05:00:00Z","v":199956,"vw":219.817622},{"c":221.66,"h":226.46,"l":219.13,"n":7175,"o":226.46,"t":"2026-01-07T05:00:00Z","v":141544,"vw":222.094884},{"c":229.74,"h":230.33,"l":220.68,"n":7143,"o":220.68,"t":"2026-01-08T05:00:00Z","v":145878,"vw":226.679514},{"c":233.27,"h":235.94,"l":230.29,"n":9015,"o":230.29,"t":"2026-01-09T05:00:00Z","v":203941,"vw":233.116037},{"c":235.42,"h":237.64,"l":231.16,"n":7137,"o":231.58,"t":"2026-01-12T05:00:00Z","v":170976,"vw":234.728812},{"c":235.12,"h":239,"l":233.63,"n":6868,"o":236.79,"t":"2026-01-13T05:00:00Z","v":138994,"vw":236.725811},{"c":229.69,"h":235.16,"l":225.575,"n":9074,"o":235.09,"t":"2026-01-14T05:00:00Z","v":210828,"vw":230.679059},{"c":241.74,"h":242.93,"l":231.61,"n":7827,"o":232.08,"t":"2026-01-15T05:00:00Z","v":219328,"vw":236.438614},{"c":243.35,"h":246.26,"l":239.02,"n":5443,"o":242.6,"t":"2026-01-16T05:00:00Z","v":156524,"vw":242.870002},{"c":234.01,"h":243.85,"l":233.67,"n":7017,"o":243.85,"t":"2026-01-20T05:00:00Z","v":161545,"vw":236.663248},{"c":239.06,"h":240.02,"l":233.01,"n":7130,"o":237.14,"t":"2026-01-21T05:00:00Z","v":196771,"vw":236.901293},{"c":240.3,"h":243.86,"l":237.28,"n":6006,"o":241.45,"t":"2026-01-22T05:00:00Z","v":136674,"vw":240.910072},{"c":235.14,"h":240.055,"l":232.5525,"n":4918,"o":237.46,"t":"2026-01-23T05:00:00Z","v":112093,"vw":235.793239},{"c":237.13,"h":238.94,"l":234.76,"n":7874,"o":236.56,"t":"2026-01-26T05:00:00Z","v":163426,"vw":237.06428},{"c":238.26,"h":239.25,"l":234.24,"n":6602,"o":235.11,"t":"2026-01-27T05:00:00Z","v":124883,"vw":237.261171},{"c":233.93,"h":239.26,"l":230,"n":7266,"o":238.74,"t":"2026-01-28T05:00:00Z","v":195255,"vw":235.373203},{"c":240,"h":240.35,"l":235.65,"n":7851,"o":235.93,"t":"2026-01-29T05:00:00Z","v":194187,"vw":238.604049},{"c":238.78,"h":241.55,"l":234.895,"n":8245,"o":236.42,"t":"2026-01-30T05:00:00Z","v":214296,"vw":238.145999},{"c":244.96,"h":246.6,"l":237.4,"n":9821,"o":239.37,"t":"2026-02-02T05:00:00Z","v":166826,"vw":244.100058},{"c":245.49,"h":248.8725,"l":240.9,"n":12674,"o":242.94,"t":"2026-02-03T05:00:00Z","v":309802,"vw":245.308758},{"c":252.97,"h":255.0195,"l":246.65,"n":11582,"o":246.65,"t":"2026-02-04T05:00:00Z","v":325664,"vw":252.826747},{"c":255.78,"h":257.55,"l":250.97,"n":8460,"o":250.97,"t":"2026-02-05T05:00:00Z","v":199931,"vw":254.89662},{"c":267.57,"h":270.175,"l":258.01,"n":10289,"o":259.78,"t":"2026-02-06T05:00:00Z","v":299870,"vw":266.060251},{"c":271.42,"h":273.58,"l":264.8525,"n":14060,"o":267.57,"t":"2026-02-09T05:00:00Z","v":352669,"vw":269.255591},{"c":271.35,"h":275.72,"l":270.23,"n":10810,"o":271.84,"t":"2026-02-10T05:00:00Z","v":221004,"vw":272.42431},{"c":277.17,"h":278.84,"l":270.765,"n":12346,"o":275.89,"t":"2026-02-11T05:00:00Z","v":285725,"vw":275.37687},{"c":271.21,"h":286.09,"l":270.58,"n":10458,"o":281.87,"t":"2026-02-12T05:00:00Z","v":322037,"vw":274.987175},{"c":272.63,"h":275.89,"l":267.89,"n":5962,"o":274.36,"t":"2026-02-13T05:00:00Z","v":131496,"vw":272.479605},{"c":269.38,"h":273.6,"l":267.9037,"n":7441,"o":269.7,"t":"2026-02-17T05:00:00Z","v":186485,"vw":269.820478},{"c":271.26,"h":286.345,"l":258.36,"n":11109,"o":258.36,"t":"2026-02-18T05:00:00Z","v":312384,"vw":274.711423},{"c":277.49,"h":280.81,"l":271.01,"n":7957,"o":271.01,"t":"2026-02-19T05:00:00Z","v":191068,"vw":277.243508},{"c":274.57,"h":280.81,"l":269.155,"n":10511,"o":277.11,"t":"2026-02-20T05:00:00Z","v":345261,"vw":275.514483},{"c":275.37,"h":278.02,"l":271.72,"n":6580,"o":273.5,"t":"2026-02-23T05:00:00Z","v":162826,"vw":274.828717},{"c":278,"h":281.2,"l":275.06,"n":7568,"o":277.5,"t":"2026-02-24T05:00:00Z","v":195942,"vw":277.886103},{"c":266.75,"h":283.74,"l":266.41,"n":7270,"o":277.59,"t":"2026-02-25T05:00:00Z","v":217017,"vw":270.004943},{"c":257.3,"h":271.065,"l":255.65,"n":10359,"o":268.59,"t":"2026-02-26T05:00:00Z","v":311223,"vw":258.349398},{"c":258.65,"h":259.155,"l":248.57,"n":6469,"o":253.36,"t":"2026-02-27T05:00:00Z","v":227609,"vw":255.720539},{"c":264.05,"h":265.94,"l":252.295,"n":6053,"o":254.89,"t":"2026-03-02T05:00:00Z","v":140244,"vw":260.928782},{"c":256.73,"h":258.095,"l":249.17,"n":6602,"o":252.85,"t":"2026-03-03T05:00:00Z","v":137276,"vw":255.338437},{"c":262.67,"h":262.82,"l":254.53,"n":5309,"o":259.32,"t":"2026-03-04T05:00:00Z","v":158763,"vw":259.962293},{"c":257.35,"h":262.45,"l":252.94,"n":6821,"o":258.25,"t":"2026-03-05T05:00:00Z","v":194524,"vw":257.801298},{"c":246.65,"h":253.42,"l":244.81,"n":7710,"o":249.44,"t":"2026-03-06T05:00:00Z","v":200219,"vw":247.42105},{"c":249.7,"h":250.5,"l":239.12,"n":10336,"o":240.86,"t":"2026-03-09T04:00:00Z","v":422703,"vw":244.22306},{"c":254.81,"h":260.49,"l":247.8,"n":8243,"o":248.3,"t":"2026-03-10T04:00:00Z","v":280838,"vw":254.384545},{"c":254.49,"h":256.595,"l":246.17,"n":5741,"o":251.96,"t":"2026-03-11T04:00:00Z","v":190000,"vw":252.193588},{"c":244.47,"h":253.26,"l":243.99,"n":6184,"o":251.05,"t":"2026-03-12T04:00:00Z","v":172270,"vw":247.437562},{"c":240.71,"h":252.855,"l":233.71,"n":7513,"o":246.12,"t":"2026-03-13T04:00:00Z","v":296451,"vw":241.164976},{"c":247.34,"h":249.1,"l":241.315,"n":6541,"o":245.47,"t":"2026-03-16T04:00:00Z","v":192184,"vw":246.737481},{"c":253.79,"h":254.11,"l":246.205,"n":5013,"o":248.49,"t":"2026-03-17T04:00:00Z","v":139405,"vw":251.66573},{"c":250.59,"h":256.62,"l":250.11,"n":7036,"o":255.34,"t":"2026-03-18T04:00:00Z","v":268847,"vw":251.628357},{"c":250.71,"h":254.23,"l":243.43,"n":5057,"o":246.4,"t":"2026-03-19T04:00:00Z","v":174101,"vw":248.640206},{"c":247.96,"h":252.29,"l":243.63,"n":8357,"o":251.27,"t":"2026-03-20T04:00:00Z","v":437346,"vw":248.626279},{"c":253.45,"h":260.12,"l":250.7,"n":9707,"o":255.73,"t":"2026-03-23T04:00:00Z","v":316019,"vw":254.84437},{"c":257.18,"h":262.39,"l":250.59,"n":5864,"o":250.89,"t":"2026-03-24T04:00:00Z","v":130506,"vw":256.07399},{"c":257.06,"h":263.18,"l":254.88,"n":6820,"o":261.59,"t":"2026-03-25T04:00:00Z","v":163954,"vw":257.66328},{"c":249.19,"h":256.495,"l":246.895,"n":5696,"o":254.29,"t":"2026-03-26T04:00:00Z","v":166293,"vw":250.628623},{"c":247.47,"h":251.91,"l":244.165,"n":9128,"o":247.42,"t":"2026-03-27T04:00:00Z","v":319092,"vw":248.641176},{"c":240.45,"h":254.48,"l":238.1,"n":8550,"o":250.14,"t":"2026-03-30T04:00:00Z","v":264330,"vw":242.181113},{"c":250.65,"h":251.08,"l":241.06,"n":10669,"o":245.09,"t":"2026-03-31T04:00:00Z","v":306632,"vw":246.961504},{"c":254.2,"h":260.9775,"l":252.63,"n":11535,"o":252.63,"t":"2026-04-01T04:00:00Z","v":242495,"vw":256.271099},{"c":252.21,"h":255.13,"l":244.71,"n":11978,"o":248.06,"t":"2026-04-02T04:00:00Z","v":307654,"vw":249.59907},{"c":253.77,"h":254.03,"l":245.42,"n":10271,"o":250.73,"t":"2026-04-06T04:00:00Z","v":278575,"vw":250.20007},{"c":254.61,"h":256.89,"l":249.855,"n":11368,"o":252.4,"t":"2026-04-07T04:00:00Z","v":364179,"vw":253.145763},{"c":273.8,"h":276.7,"l":269.1,"n":11409,"o":269.14,"t":"2026-04-08T04:00:00Z","v":291656,"vw":272.951779},{"c":278.81,"h":282.92,"l":272.4,"n":9740,"o":272.4,"t":"2026-04-09T04:00:00Z","v":298164,"vw":277.910163},{"c":278.07,"h":280.94,"l":276.51,"n":8688,"o":280.94,"t":"2026-04-10T04:00:00Z","v":270004,"vw":278.681722},{"c":285.06,"h":285.06,"l":273.08,"n":12490,"o":277.22,"t":"2026-04-13T04:00:00Z","v":363989,"vw":280.748932},{"c":278.15,"h":285.66,"l":277.84,"n":9887,"o":285.66,"t":"2026-04-14T04:00:00Z","v":296262,"vw":282.517687},{"c":265.72,"h":276.13,"l":260.89,"n":11971,"o":276.13,"t":"2026-04-15T04:00:00Z","v":386586,"vw":267.416618},{"c":271.75,"h":272.505,"l":264.57,"n":9753,"o":264.97,"t":"2026-04-16T04:00:00Z","v":257080,"vw":269.112319},{"c":281.67,"h":284.72,"l":273.3389,"n":8177,"o":277.15,"t":"2026-04-17T04:00:00Z","v":205173,"vw":281.065394},{"c":283.38,"h":284.4,"l":278.72,"n":7400,"o":280.46,"t":"2026-04-20T04:00:00Z","v":197762,"vw":281.371299},{"c":282,"h":286.015,"l":278.38,"n":8498,"o":282.29,"t":"2026-04-21T04:00:00Z","v":210483,"vw":281.824607},{"c":283.8,"h":285.76,"l":278.88,"n":8853,"o":285.76,"t":"2026-04-22T04:00:00Z","v":193272,"vw":282.6583},{"c":288.78,"h":290.355,"l":283,"n":8915,"o":286.93,"t":"2026-04-23T04:00:00Z","v":220962,"vw":288.474992},{"c":294.49,"h":297.42,"l":284.54,"n":11332,"o":289.38,"t":"2026-04-24T04:00:00Z","v":316259,"vw":291.483748},{"c":293.12,"h":300.67,"l":286.86,"n":11972,"o":295.97,"t":"2026-04-27T04:00:00Z","v":260805,"vw":292.306864},{"c":287.98,"h":293.68,"l":286.885,"n":8200,"o":291.25,"t":"2026-04-28T04:00:00Z","v":220662,"vw":289.15442},{"c":280.84,"h":287.305,"l":277.94,"n":11450,"o":284.68,"t":"2026-04-29T04:00:00Z","v":274985,"vw":281.480727},{"c":291.55,"h":292.71,"l":282.19,"n":11351,"o":282.41,"t":"2026-04-30T04:00:00Z","v":321598,"vw":289.247333},{"c":285.94,"h":292.62,"l":283.06,"n":9671,"o":291.79,"t":"2026-05-01T04:00:00Z","v":206488,"vw":286.993784},{"c":289.51,"h":289.86,"l":275.885,"n":12861,"o":285.07,"t":"2026-05-04T04:00:00Z","v":311199,"vw":285.526748},{"c":300.1,"h":304.59,"l":272.41,"n":15377,"o":285.17,"t":"2026-05-05T04:00:00Z","v":346138,"vw":293.816654},{"c":306.42,"h":309.93,"l":298.57,"n":9020,"o":306.76,"t":"2026-05-06T04:00:00Z","v":186418,"vw":304.962795},{"c":300.76,"h":310.125,"l":297.04,"n":7923,"o":309.18,"t":"2026-05-07T04:00:00Z","v":187303,"vw":302.067696},{"c":309.22,"h":311.19,"l":299.3,"n":10051,"o":303.59,"t":"2026-05-08T04:00:00Z","v":268459,"vw":306.58509},{"c":315.08,"h":318.9,"l":304.576,"n":11947,"o":310.16,"t":"2026-05-11T04:00:00Z","v":253623,"vw":314.504937},{"c":310.2,"h":315.67,"l":303.11,"n":8736,"o":314.72,"t":"2026-05-12T04:00:00Z","v":206621,"vw":309.459142},{"c":317.78,"h":318.48,"l":303.995,"n":7707,"o":311.95,"t":"2026-05-13T04:00:00Z","v":243168,"vw":311.604475},{"c":323.3,"h":326.98,"l":318.18,"n":9579,"o":321.35,"t":"2026-05-14T04:00:00Z","v":277090,"vw":322.741884},{"c":311.74,"h":318,"l":308.465,"n":8222,"o":313.56,"t":"2026-05-15T04:00:00Z","v":193173,"vw":312.13716},{"c":306.67,"h":313.37,"l":303.88,"n":12470,"o":311.88,"t":"2026-05-18T04:00:00Z","v":254570,"vw":307.517102},{"c":298.8,"h":303.76,"l":294,"n":11528,"o":302.4,"t":"2026-05-19T04:00:00Z","v":318655,"vw":298.735728},{"c":305.45,"h":305.83,"l":297.26,"n":8181,"o":301.19,"t":"2026-05-20T04:00:00Z","v":185374,"vw":302.179922},{"c":302.86,"h":305.81,"l":295.18,"n":8149,"o":302.44,"t":"2026-05-21T04:00:00Z","v":196572,"vw":300.102438},{"c":308.25,"h":310.33,"l":299.86,"n":7878,"o":306,"t":"2026-05-22T04:00:00Z","v":166946,"vw":306.810609},{"c":318.11,"h":318.33,"l":311.18,"n":6241,"o":311.33,"t":"2026-05-26T04:00:00Z","v":102470,"vw":315.719625},{"c":316.42,"h":321.4,"l":312.73,"n":6565,"o":319.58,"t":"2026-05-27T04:00:00Z","v":120495,"vw":316.468364},{"c":314.16,"h":318.07,"l":308.29,"n":6461,"o":318.02,"t":"2026-05-28T04:00:00Z","v":122420,"vw":313.011501},{"c":306.99,"h":316.03,"l":305.22,"n":9940,"o":312.86,"t":"2026-05-29T04:00:00Z","v":203672,"vw":308.54485},{"c":305.54,"h":306.15,"l":292.52,"n":7082,"o":302.17,"t":"2026-06-01T04:00:00Z","v":131704,"vw":303.113635},{"c":316.2,"h":317.24,"l":304.19,"n":7496,"o":306.87,"t":"2026-06-02T04:00:00Z","v":156041,"vw":313.437475},{"c":317.2,"h":320.84,"l":313.34,"n":7945,"o":315.18,"t":"2026-06-03T04:00:00Z","v":175101,"vw":317.633221},{"c":317.41,"h":320.76,"l":313.86,"n":7069,"o":316.17,"t":"2026-06-04T04:00:00Z","v":169100,"vw":317.780485},{"c":312.14,"h":318.505,"l":309.57,"n":7386,"o":313.37,"t":"2026-06-05T04:00:00Z","v":182769,"vw":313.31746},{"c":322.82,"h":324.19,"l":314.58,"n":8374,"o":318.25,"t":"2026-06-08T04:00:00Z","v":214214,"vw":320.979779},{"c":329.43,"h":335.705,"l":314.865,"n":10472,"o":327.74,"t":"2026-06-09T04:00:00Z","v":250506,"vw":326.465352},{"c":321.7,"h":341.54,"l":321.34,"n":8403,"o":329.81,"t":"2026-06-10T04:00:00Z","v":180939,"vw":326.340699},{"c":335.01,"h":339.3,"l":324.52,"n":7532,"o":327.74,"t":"2026-06-11T04:00:00Z","v":186173,"vw":333.536499},{"c":334.6,"h":341.95,"l":331.525,"n":7712,"o":339.22,"t":"2026-06-12T04:00:00Z","v":237336,"vw":335.436113},{"c":351.71,"h":352.57,"l":342.8,"n":9327,"o":342.8,"t":"2026-06-15T04:00:00Z","v":254642,"vw":349.382446},{"c":358.19,"h":361.5,"l":352.63,"n":9788,"o":356.11,"t":"2026-06-16T04:00:00Z","v":276906,"vw":357.784897},{"c":363.62,"h":367.605,"l":359.15,"n":10291,"o":361.15,"t":"2026-06-17T04:00:00Z","v":272738,"vw":363.899569},{"c":379.65,"h":383.545,"l":369.77,"n":14873,"o":371.21,"t":"2026-06-18T04:00:00Z","v":504494,"vw":377.890685},{"c":387.65,"h":390.42,"l":377.0072,"n":9148,"o":383.57,"t":"2026-06-22T04:00:00Z","v":204545,"vw":385.479659},{"c":367.37,"h":383.7299,"l":363.505,"n":12045,"o":375,"t":"2026-06-23T04:00:00Z","v":374290,"vw":370.98032},{"c":367,"h":374.25,"l":363.1133,"n":13176,"o":367.17,"t":"2026-06-24T04:00:00Z","v":356044,"vw":367.525872},{"c":380.22,"h":385.91,"l":369.43,"n":11792,"o":372.88,"t":"2026-06-25T04:00:00Z","v":301860,"vw":379.470397},{"c":379.26,"h":379.56,"l":365,"n":18074,"o":375,"t":"2026-06-26T04:00:00Z","v":1476924,"vw":376.78352},{"c":372.5,"h":379.3,"l":362.29,"n":16815,"o":374.73,"t":"2026-06-29T04:00:00Z","v":411976,"vw":370.927372},{"c":376.93,"h":383.8175,"l":374.36,"n":9544,"o":375.21,"t":"2026-06-30T04:00:00Z","v":301819,"vw":378.141895},{"c":360.78,"h":374.47,"l":360.73,"n":9553,"o":370.27,"t":"2026-07-01T04:00:00Z","v":244785,"vw":365.833329},{"c":335.5,"h":365.09,"l":331.75,"n":13706,"o":365,"t":"2026-07-02T04:00:00Z","v":424116,"vw":339.217108},{"c":341.29,"h":346.06,"l":337.33,"n":11956,"o":337.33,"t":"2026-07-06T04:00:00Z","v":251679,"vw":341.75942},{"c":323.45,"h":340.74,"l":322.06,"n":11225,"o":340.74,"t":"2026-07-07T04:00:00Z","v":243802,"vw":325.918089},{"c":319.59,"h":322.21,"l":315.07,"n":10463,"o":318.84,"t":"2026-07-08T04:00:00Z","v":317679,"vw":318.975681},{"c":330.28,"h":331.95,"l":322.81,"n":10258,"o":323.15,"t":"2026-07-09T04:00:00Z","v":343915,"vw":329.674046},{"c":330.92,"h":335.335,"l":327.9,"n":9662,"o":333.12,"t":"2026-07-10T04:00:00Z","v":332626,"vw":332.501023},{"c":326.02,"h":333.08,"l":324.12,"n":8183,"o":329.22,"t":"2026-07-13T04:00:00Z","v":171293,"vw":327.878431},{"c":332.14,"h":336.33,"l":325.99,"n":8557,"o":334.56,"t":"2026-07-14T04:00:00Z","v":205111,"vw":331.786929},{"c":328.6,"h":336.79,"l":325.97,"n":9088,"o":332.96,"t":"2026-07-15T04:00:00Z","v":215735,"vw":330.283654},{"c":323.39,"h":334.545,"l":321.53,"n":8571,"o":328.73,"t":"2026-07-16T04:00:00Z","v":228814,"vw":326.181888},{"c":322.68,"h":324.32,"l":307.95,"n":10585,"o":313.68,"t":"2026-07-17T04:00:00Z","v":282972,"vw":321.16448},{"c":324.64,"h":342.29,"l":323,"n":9066,"o":330.92,"t":"2026-07-20T04:00:00Z","v":226993,"vw":328.141935},{"c":338.85,"h":339.21,"l":326.43,"n":8989,"o":332.45,"t":"2026-07-21T04:00:00Z","v":192508,"vw":335.599889},{"c":334.49,"h":341.71,"l":333.4249,"n":7602,"o":334.3,"t":"2026-07-22T04:00:00Z","v":174087,"vw":336.355849},{"c":336.95,"h":340.48,"l":331.31,"n":6844,"o":334.9,"t":"2026-07-23T04:00:00Z","v":152762,"vw":336.508465},{"c":333.88,"h":343.25,"l":331.77,"n":10654,"o":342.65,"t":"2026-07-24T04:00:00Z","v":285867,"vw":336.973408},{"c":329,"h":339.84,"l":317.94,"n":10917,"o":336.71,"t":"2026-07-27T04:00:00Z","v":234360,"vw":325.84341},{"c":313.65,"h":331.8,"l":313.15,"n":9932,"o":331.8,"t":"2026-07-28T04:00:00Z","v":224676,"vw":316.481313},{"c":296.12,"h":311.51,"l":294.01,"n":10612,"o":308.52,"t":"2026-07-29T04:00:00Z","v":294149,"vw":299.507249},{"c":312.95,"h":313.915,"l":303.27,"n":7535,"o":306.71,"t":"2026-07-30T04:00:00Z","v":158149,"vw":311.350823},{"c":313.92,"h":322.66,"l":312.32,"n":8126,"o":322.66,"t":"2026-07-31T04:00:00Z","v":184170,"vw":315.662388},{"c":334.11,"h":334.67,"l":314,"n":10705,"o":314.51,"t":"2026-08-03T04:00:00Z","v":290896,"vw":329.538153},{"c":334.84,"h":342.525,"l":309.074,"n":13249,"o":324.33,"t":"2026-08-04T04:00:00Z","v":391270,"vw":332.12207},{"c":328.53,"h":348.12,"l":327.39,"n":11352,"o":337.93,"t":"2026-08-05T04:00:00Z","v":265970,"vw":334.721137},{"c":336.37,"h":342.7499,"l":328.4,"n":8172,"o":329.07,"t":"2026-08-06T04:00:00Z","v":199315,"vw":334.843947},{"c":332.98,"h":341.55,"l":331.45,"n":5578,"o":334.29,"t":"2026-08-07T04:00:00Z","v":109623,"vw":334.609164},{"c":332.52,"h":339.5,"l":325.375,"n":8619,"o":333.92,"t":"2026-08-10T04:00:00Z","v":249925,"vw":331.615702},{"c":336.49,"h":344.3899,"l":333.59,"n":7250,"o":335.05,"t":"2026-08-11T04:00:00Z","v":180516,"vw":337.725335},{"c":341.36,"h":345.93,"l":338.32,"n":6395,"o":343.15,"t":"2026-08-12T04:00:00Z","v":122373,"vw":342.214429},{"c":336.14,"h":343.45,"l":334.49,"n":6506,"o":343.45,"t":"2026-08-13T04:00:00Z","v":127517,"vw":337.523857},{"c":343.34,"h":343.885,"l":333.62,"n":6169,"o":339.75,"t":"2026-08-14T04:00:00Z","v":128388,"vw":341.498941},{"c":346.33,"h":349.67,"l":343.08,"n":6352,"o":344.96,"t":"2026-08-17T04:00:00Z","v":133739,"vw":346.638948},{"c":329.43,"h":343.145,"l":319.1,"n":6760,"o":340.3,"t":"2026-08-18T04:00:00Z","v":143112,"vw":329.903145},{"c":319.59,"h":333.06,"l":317.03,"n":7932,"o":332.38,"t":"2026-08-19T04:00:00Z","v":179841,"vw":320.902315},{"c":312.75,"h":321.04,"l":312.245,"n":6834,"o":321.04,"t":"2026-08-20T04:00:00Z","v":82087,"vw":315.035261},{"c":312.59,"h":316.25,"l":309.51,"n":8170,"o":316.03,"t":"2026-08-21T04:00:00Z","v":161259,"vw":313.060486},{"c":304.52,"h":315.18,"l":304.015,"n":8480,"o":312.02,"t":"2026-08-24T04:00:00Z","v":167503,"vw":306.743991},{"c":303.32,"h":310.81,"l":301.53,"n":8684,"o":310.81,"t":"2026-08-25T04:00:00Z","v":153975,"vw":304.567189},{"c":308.73,"h":311.5,"l":304.71,"n":6674,"o":305.95,"t":"2026-08-26T04:00:00Z","v":132800,"vw":308.501094},{"c":308.63,"h":312.93,"l":303.9,"n":7769,"o":310,"t":"2026-08-27T04:00:00Z","v":119457,"vw":307.642303},{"c":298.96,"h":311.98,"l":297.59,"n":7626,"o":311.98,"t":"2026-08-28T04:00:00Z","v":144254,"vw":301.443501},{"c":296.22,"h":302.15,"l":292.98,"n":6441,"o":299.97,"t":"2026-08-31T04:00:00Z","v":152813,"vw":295.852238},{"c":287.96,"h":298.74,"l":287.23,"n":8190,"o":298.74,"t":"2026-09-01T04:00:00Z","v":113398,"vw":290.08257},{"c":290.59,"h":293.74,"l":285.51,"n":9741,"o":288.45,"t":"2026-09-02T04:00:00Z","v":160244,"vw":289.719408},{"c":295.27,"h":297.62,"l":286.5591,"n":8621,"o":287.72,"t":"2026-09-03T04:00:00Z","v":145161,"vw":294.020809},{"c":296.95,"h":301.14,"l":294.3,"n":6360,"o":297.81,"t":"2026-09-04T04:00:00Z","v":107107,"vw":297.766089},{"c":301.08,"h":304.15,"l":294.44,"n":8928,"o":294.44,"t":"2026-09-08T04:00:00Z","v":163674,"vw":300.520766},{"c":300.85,"h":306.315,"l":298.49,"n":7003,"o":300.06,"t":"2026-09-09T04:00:00Z","v":122693,"vw":300.556001},{"c":293.88,"h":302.965,"l":292.02,"n":7567,"o":296.98,"t":"2026-09-10T04:00:00Z","v":161331,"vw":295.944583},{"c":300.49,"h":301.89,"l":294.34,"n":8701,"o":300.02,"t":"2026-09-11T04:00:00Z","v":152506,"vw":300.027221},{"c":283.94,"h":301.215,"l":283.17,"n":9138,"o":301.215,"t":"2026-09-14T04:00:00Z","v":157001,"vw":285.455564},{"c":283.65,"h":288.09,"l":280.32,"n":9617,"o":281.56,"t":"2026-09-15T04:00:00Z","v":135496,"vw":283.099051},{"c":287.16,"h":293.18,"l":283.0601,"n":7715,"o":287.79,"t":"2026-09-16T04:00:00Z","v":151315,"vw":287.642699},{"c":286.9,"h":296.855,"l":284.98,"n":8118,"o":293,"t":"2026-09-17T04:00:00Z","v":128452,"vw":288.045608},{"c":292.5,"h":292.61,"l":285.515,"n":9894,"o":292.61,"t":"2026-09-18T04:00:00Z","v":428135,"vw":291.239179},{"c":296.19,"h":298.66,"l":291.89,"n":9425,"o":295.16,"t":"2026-09-21T04:00:00Z","v":170411,"vw":295.747937},{"c":300.76,"h":303.0299,"l":294.63,"n":7398,"o":294.63,"t":"2026-09-22T04:00:00Z","v":169253,"vw":300.122897},{"c":305.46,"h":308.1,"l":296.41,"n":5984,"o":297.87,"t":"2026-09-23T04:00:00Z","v":105374,"vw":303.812081},{"c":311.19,"h":311.98,"l":298.385,"n":8024,"o":301.83,"t":"2026-09-24T04:00:00Z","v":159497,"vw":308.58705},{"c":311.43,"h":316.3775,"l":306.3828,"n":9640,"o":313.57,"t":"2026-09-25T04:00:00Z","v":182514,"vw":312.004512},{"c":307.44,"h":312.99,"l":303.99,"n":6849,"o":310.52,"t":"2026-09-28T04:00:00Z","v":166442,"vw":307.800797},{"c":307.72,"h":312.27,"l":304.45,"n":6154,"o":310.11,"t":"2026-09-29T04:00:00Z","v":116525,"vw":307.159691},{"c":306.26,"h":309.46,"l":303.9525,"n":6262,"o":309.46,"t":"2026-09-30T04:00:00Z","v":174387,"vw":306.274108},{"c":315.91,"h":316.875,"l":302.2101,"n":5932,"o":304.85,"t":"2026-10-01T04:00:00Z","v":130049,"vw":312.331935},{"c":332.56,"h":337.825,"l":322.22,"n":11502,"o":322.22,"t":"2026-10-02T04:00:00Z","v":237407,"vw":332.36428},{"c":332.86,"h":339.12,"l":326.59,"n":10473,"o":331.26,"t":"2026-10-05T04:00:00Z","v":293956,"vw":334.421663},{"c":332.06,"h":335.89,"l":328.665,"n":8086,"o":335.89,"t":"2026-10-06T04:00:00Z","v":176232,"vw":331.419992},{"c":317.68,"h":326.63,"l":313.88,"n":8026,"o":325.07,"t":"2026-10-07T04:00:00Z","v":167353,"vw":317.909401},{"c":307.68,"h":316.56,"l":305.765,"n":8551,"o":315.44,"t":"2026-10-08T04:00:00Z","v":166307,"vw":309.569837},{"c":311.45,"h":314.68,"l":303.92,"n":5595,"o":309.91,"t":"2026-10-09T04:00:00Z","v":99065,"vw":311.401655},{"c":306.81,"h":313,"l":306.02,"n":5293,"o":309.84,"t":"2026-10-12T04:00:00Z","v":91389,"vw":308.651289},{"c":305.9,"h":307.1299,"l":298.485,"n":11025,"o":304.62,"t":"2026-10-13T04:00:00Z","v":212344,"vw":303.426096},{"c":294.01,"h":303.45,"l":293.25,"n":8402,"o":300.21,"t":"2026-10-14T04:00:00Z","v":213046,"vw":295.548101},{"c":283.93,"h":288.34,"l":273.51,"n":12664,"o":288.34,"t":"2026-10-15T04:00:00Z","v":333452,"vw":278.645951},{"c":281.07,"h":287.18,"l":277.19,"n":8955,"o":282.46,"t":"2026-10-16T04:00:00Z","v":188919,"vw":281.187609},{"c":289.54,"h":290.705,"l":281.26,"n":8471,"o":289.12,"t":"2026-10-19T04:00:00Z","v":192003,"vw":288.685938},{"c":289.54,"h":290.63,"l":276.81,"n":10995,"o":285,"t":"2026-10-20T04:00:00Z","v":213462,"vw":286.179408},{"c":294.14,"h":296.64,"l":290.54,"n":9386,"o":295.5,"t":"2026-10-21T04:00:00Z","v":184938,"vw":293.758412},{"c":267.21,"h":289.8475,"l":261.1,"n":11167,"o":285.71,"t":"2026-10-22T04:00:00Z","v":286218,"vw":269.307733}],"volatilityBars":[{"c":294.015,"h":298.66,"l":291.89,"n":1505,"o":295.16,"t":"2026-09-21T13:30:00Z","v":40010,"vw":294.805066},{"c":294.085,"h":295.7,"l":293.545,"n":355,"o":294.01,"t":"2026-09-21T13:45:00Z","v":6469,"vw":294.944589},{"c":294.67,"h":295,"l":293.08,"n":1104,"o":294.01,"t":"2026-09-21T14:00:00Z","v":6758,"vw":293.55354},{"c":295.435,"h":295.435,"l":294.21,"n":705,"o":294.53,"t":"2026-09-21T14:15:00Z","v":5271,"vw":294.91062},{"c":295.97,"h":295.97,"l":295.18,"n":78,"o":295.45,"t":"2026-09-21T14:30:00Z","v":861,"vw":295.425413},{"c":295.535,"h":295.84,"l":295.16,"n":67,"o":295.41,"t":"2026-09-21T14:45:00Z","v":2381,"vw":295.509828},{"c":297.07,"h":297.07,"l":295.79,"n":152,"o":296.07,"t":"2026-09-21T15:00:00Z","v":2667,"vw":296.31489},{"c":297.2625,"h":297.42,"l":296.69,"n":218,"o":297.21,"t":"2026-09-21T15:15:00Z","v":2997,"vw":297.054862},{"c":296.595,"h":297.12,"l":296.22,"n":98,"o":296.85,"t":"2026-09-21T15:30:00Z","v":1278,"vw":296.626912},{"c":296.28,"h":296.89,"l":296.01,"n":131,"o":296.585,"t":"2026-09-21T15:45:00Z","v":1683,"vw":296.407538},{"c":296.72,"h":297.405,"l":296.1501,"n":212,"o":296.24,"t":"2026-09-21T16:00:00Z","v":2819,"vw":296.739931},{"c":296.37,"h":297.34,"l":296.29,"n":150,"o":297.34,"t":"2026-09-21T16:15:00Z","v":1579,"vw":296.642153},{"c":297.37,"h":297.37,"l":296.56,"n":101,"o":296.57,"t":"2026-09-21T16:30:00Z","v":1370,"vw":296.934316},{"c":296.88,"h":297.4,"l":296.88,"n":107,"o":297.4,"t":"2026-09-21T16:45:00Z","v":1331,"vw":297.064711},{"c":297.535,"h":297.535,"l":296.76,"n":83,"o":296.86,"t":"2026-09-21T17:00:00Z","v":813,"vw":297.035858},{"c":296.4551,"h":297.005,"l":296.43,"n":84,"o":296.85,"t":"2026-09-21T17:15:00Z","v":992,"vw":296.762129},{"c":295.85,"h":296.31,"l":295.85,"n":123,"o":296.22,"t":"2026-09-21T17:30:00Z","v":1679,"vw":296.057903},{"c":296.82,"h":296.855,"l":296.25,"n":137,"o":296.25,"t":"2026-09-21T17:45:00Z","v":2021,"vw":296.652143},{"c":297.465,"h":297.465,"l":296.6,"n":118,"o":296.79,"t":"2026-09-21T18:00:00Z","v":2019,"vw":296.832446},{"c":297.825,"h":298.1,"l":297.48,"n":138,"o":297.585,"t":"2026-09-21T18:15:00Z","v":2974,"vw":297.666464},{"c":298.305,"h":298.515,"l":297.94,"n":212,"o":297.94,"t":"2026-09-21T18:30:00Z","v":2730,"vw":298.165393},{"c":297.71,"h":298.52,"l":297.71,"n":133,"o":298.48,"t":"2026-09-21T18:45:00Z","v":1459,"vw":298.107762},{"c":297.97,"h":298.46,"l":297.69,"n":279,"o":297.71,"t":"2026-09-21T19:00:00Z","v":5981,"vw":298.083112},{"c":297.655,"h":298,"l":297.42,"n":166,"o":297.985,"t":"2026-09-21T19:15:00Z","v":2357,"vw":297.775403},{"c":297.31,"h":297.9617,"l":297.05,"n":370,"o":297.655,"t":"2026-09-21T19:30:00Z","v":5214,"vw":297.464028},{"c":296.11,"h":297.7,"l":295.81,"n":1170,"o":297.67,"t":"2026-09-21T19:45:00Z","v":16072,"vw":296.378425},{"c":296.19,"h":296.4,"l":296.19,"n":41,"o":296.4,"t":"2026-09-21T20:00:00Z","v":40494,"vw":296.199042},{"c":298,"h":301.01,"l":296.2,"n":28,"o":296.2,"t":"2026-09-22T11:30:00Z","v":1058,"vw":298.018179},{"c":297.64,"h":298,"l":297.5,"n":20,"o":297.5,"t":"2026-09-22T12:00:00Z","v":393,"vw":297.73694},{"c":298.32,"h":298.32,"l":297,"n":19,"o":297.01,"t":"2026-09-22T13:00:00Z","v":1177,"vw":297.137319},{"c":297.3,"h":297.3,"l":297.3,"n":2,"o":297.3,"t":"2026-09-22T13:15:00Z","v":990,"vw":297.3},{"c":297.2,"h":299.55,"l":294.63,"n":265,"o":294.63,"t":"2026-09-22T13:30:00Z","v":12753,"vw":297.097517},{"c":298.94,"h":299.29,"l":296.95,"n":874,"o":296.95,"t":"2026-09-22T13:45:00Z","v":10090,"vw":297.472726},{"c":302.05,"h":302.19,"l":299.25,"n":162,"o":299.25,"t":"2026-09-22T14:00:00Z","v":4391,"vw":300.597094},{"c":299.895,"h":301.4,"l":299.78,"n":189,"o":300.33,"t":"2026-09-22T14:15:00Z","v":9230,"vw":300.339427},{"c":299.79,"h":301.785,"l":299.565,"n":483,"o":300.21,"t":"2026-09-22T14:30:00Z","v":26754,"vw":300.728242},{"c":299.57,"h":299.88,"l":299.07,"n":260,"o":299.77,"t":"2026-09-22T14:45:00Z","v":5360,"vw":299.606031},{"c":300.135,"h":300.17,"l":298.89,"n":73,"o":298.99,"t":"2026-09-22T15:00:00Z","v":1012,"vw":299.633532},{"c":300.095,"h":300.17,"l":299.48,"n":93,"o":300.07,"t":"2026-09-22T15:15:00Z","v":1230,"vw":299.952185},{"c":299.275,"h":299.74,"l":299.275,"n":35,"o":299.72,"t":"2026-09-22T15:30:00Z","v":535,"vw":299.539647},{"c":300.59,"h":300.59,"l":299.295,"n":87,"o":299.295,"t":"2026-09-22T15:45:00Z","v":845,"vw":299.922608},{"c":300.205,"h":301.04,"l":300.205,"n":51,"o":301.04,"t":"2026-09-22T16:00:00Z","v":1682,"vw":300.706656},{"c":299.405,"h":300.38,"l":299.2701,"n":60,"o":300.235,"t":"2026-09-22T16:15:00Z","v":1003,"vw":299.788866},{"c":299.53,"h":299.94,"l":299.53,"n":68,"o":299.7,"t":"2026-09-22T16:30:00Z","v":1094,"vw":299.672487},{"c":300.2,"h":300.63,"l":299.475,"n":203,"o":299.475,"t":"2026-09-22T16:45:00Z","v":5999,"vw":299.977016},{"c":300.165,"h":300.23,"l":299.82,"n":59,"o":299.82,"t":"2026-09-22T17:00:00Z","v":734,"vw":300.039773},{"c":298.83,"h":299.71,"l":298.83,"n":17,"o":299.71,"t":"2026-09-22T17:15:00Z","v":385,"vw":299.6},{"c":300.66,"h":301.27,"l":300.06,"n":93,"o":300.06,"t":"2026-09-22T17:30:00Z","v":1695,"vw":300.682696},{"c":302.195,"h":303.0299,"l":300.79,"n":239,"o":300.93,"t":"2026-09-22T17:45:00Z","v":4036,"vw":301.670689},{"c":302.18,"h":302.91,"l":302.05,"n":106,"o":302.36,"t":"2026-09-22T18:00:00Z","v":1462,"vw":302.504695},{"c":302.11,"h":302.41,"l":301.77,"n":98,"o":301.77,"t":"2026-09-22T18:15:00Z","v":1144,"vw":302.064368},{"c":300.65,"h":302.12,"l":300.57,"n":187,"o":302.12,"t":"2026-09-22T18:30:00Z","v":2604,"vw":301.509287},{"c":300.495,"h":300.82,"l":300.495,"n":57,"o":300.82,"t":"2026-09-22T18:45:00Z","v":1964,"vw":300.772953},{"c":300.6,"h":300.87,"l":300.22,"n":189,"o":300.23,"t":"2026-09-22T19:00:00Z","v":2612,"vw":300.507137},{"c":301.42,"h":301.42,"l":300.56,"n":197,"o":300.8,"t":"2026-09-22T19:15:00Z","v":1948,"vw":300.828191},{"c":301.57,"h":301.97,"l":300.57,"n":280,"o":300.68,"t":"2026-09-22T19:30:00Z","v":4095,"vw":301.527033},{"c":300.95,"h":302.23,"l":300.32,"n":1168,"o":301.89,"t":"2026-09-22T19:45:00Z","v":16823,"vw":301.079533},{"c":300.76,"h":301.08,"l":300.76,"n":40,"o":301.08,"t":"2026-09-22T20:00:00Z","v":36786,"vw":300.764353},{"c":299.36,"h":299.75,"l":297.305,"n":190,"o":297.87,"t":"2026-09-23T13:30:00Z","v":10660,"vw":298.67555},{"c":298.59,"h":298.67,"l":296.41,"n":64,"o":297.36,"t":"2026-09-23T13:45:00Z","v":1046,"vw":297.870807},{"c":300.28,"h":300.55,"l":298.76,"n":170,"o":298.76,"t":"2026-09-23T14:00:00Z","v":1967,"vw":299.838219},{"c":299.75,"h":300.28,"l":299.1,"n":96,"o":300.28,"t":"2026-09-23T14:15:00Z","v":1519,"vw":299.486464},{"c":299.4501,"h":301.18,"l":299.4501,"n":84,"o":300.72,"t":"2026-09-23T14:30:00Z","v":1581,"vw":300.712065},{"c":301.44,"h":302,"l":299.51,"n":153,"o":300.375,"t":"2026-09-23T14:45:00Z","v":2838,"vw":300.137281},{"c":305.27,"h":305.27,"l":301.9,"n":298,"o":301.95,"t":"2026-09-23T15:00:00Z","v":7774,"vw":303.403474},{"c":304.72,"h":305.67,"l":304.17,"n":148,"o":305.27,"t":"2026-09-23T15:15:00Z","v":1749,"vw":304.889612},{"c":303.96,"h":304.555,"l":303.24,"n":89,"o":304.555,"t":"2026-09-23T15:30:00Z","v":1040,"vw":303.877395},{"c":303.3701,"h":304.09,"l":303.35,"n":75,"o":303.95,"t":"2026-09-23T15:45:00Z","v":1222,"vw":303.712028},{"c":302.91,"h":303.41,"l":302.67,"n":120,"o":303.41,"t":"2026-09-23T16:00:00Z","v":1236,"vw":303.103746},{"c":303.1325,"h":303.32,"l":303.1325,"n":18,"o":303.32,"t":"2026-09-23T16:15:00Z","v":214,"vw":303.186071},{"c":303.29,"h":303.705,"l":303.29,"n":61,"o":303.57,"t":"2026-09-23T16:30:00Z","v":1042,"vw":303.555417},{"c":302.94,"h":303.21,"l":302.62,"n":137,"o":302.81,"t":"2026-09-23T16:45:00Z","v":1730,"vw":302.898819},{"c":302.07,"h":303,"l":302.07,"n":32,"o":303,"t":"2026-09-23T17:00:00Z","v":363,"vw":302.5275},{"c":303.68,"h":303.68,"l":302.95,"n":32,"o":302.95,"t":"2026-09-23T17:15:00Z","v":645,"vw":303.460091},{"c":303.29,"h":303.43,"l":302.8475,"n":86,"o":303.43,"t":"2026-09-23T17:30:00Z","v":1013,"vw":303.102921},{"c":303.69,"h":303.98,"l":303.19,"n":44,"o":303.66,"t":"2026-09-23T17:45:00Z","v":936,"vw":303.733484},{"c":303.48,"h":303.84,"l":303.29,"n":30,"o":303.84,"t":"2026-09-23T18:00:00Z","v":324,"vw":303.620364},{"c":304.16,"h":304.16,"l":303.68,"n":82,"o":303.86,"t":"2026-09-23T18:15:00Z","v":1191,"vw":303.835129},{"c":304.93,"h":304.93,"l":303.795,"n":162,"o":303.795,"t":"2026-09-23T18:30:00Z","v":2928,"vw":304.376929},{"c":305.77,"h":305.77,"l":304.36,"n":172,"o":304.84,"t":"2026-09-23T18:45:00Z","v":2372,"vw":304.928747},{"c":306.23,"h":306.94,"l":305.63,"n":143,"o":305.74,"t":"2026-09-23T19:00:00Z","v":4114,"vw":305.888297},{"c":305.865,"h":306.695,"l":305.83,"n":110,"o":306.61,"t":"2026-09-23T19:15:00Z","v":1408,"vw":306.228065},{"c":307.33,"h":308.1,"l":305.87,"n":421,"o":305.87,"t":"2026-09-23T19:30:00Z","v":5690,"vw":307.235187},{"c":305.51,"h":307.84,"l":305.195,"n":1331,"o":307.81,"t":"2026-09-23T19:45:00Z","v":19827,"vw":306.339413},{"c":305.46,"h":305.46,"l":305.46,"n":28,"o":305.46,"t":"2026-09-23T20:00:00Z","v":20207,"vw":305.46},{"c":301.7,"h":303,"l":298.385,"n":201,"o":301.83,"t":"2026-09-24T13:30:00Z","v":4352,"vw":301.186932},{"c":303.7525,"h":303.95,"l":302.24,"n":215,"o":302.24,"t":"2026-09-24T13:45:00Z","v":2344,"vw":303.251559},{"c":303.84,"h":305.8299,"l":303.84,"n":80,"o":304.43,"t":"2026-09-24T14:00:00Z","v":1085,"vw":304.672653},{"c":302.725,"h":303.39,"l":302.5,"n":108,"o":303.39,"t":"2026-09-24T14:15:00Z","v":1159,"vw":302.822603},{"c":303.53,"h":304.05,"l":302.8226,"n":78,"o":303.2,"t":"2026-09-24T14:30:00Z","v":1073,"vw":303.320524},{"c":304.8,"h":304.83,"l":303.52,"n":194,"o":303.52,"t":"2026-09-24T14:45:00Z","v":3261,"vw":304.274222},{"c":303.48,"h":304.85,"l":303.07,"n":101,"o":304.81,"t":"2026-09-24T15:00:00Z","v":1434,"vw":303.794108},{"c":303.27,"h":303.57,"l":303.12,"n":84,"o":303.57,"t":"2026-09-24T15:15:00Z","v":1962,"vw":303.513669},{"c":304.88,"h":304.88,"l":303.27,"n":229,"o":303.27,"t":"2026-09-24T15:30:00Z","v":3899,"vw":304.125418},{"c":304,"h":305.06,"l":304,"n":141,"o":304.98,"t":"2026-09-24T15:45:00Z","v":1948,"vw":304.547942},{"c":303.665,"h":304.12,"l":303.585,"n":130,"o":304.02,"t":"2026-09-24T16:00:00Z","v":2054,"vw":303.912967},{"c":306.76,"h":306.83,"l":304.07,"n":239,"o":304.07,"t":"2026-09-24T16:15:00Z","v":4081,"vw":305.251231},{"c":307.315,"h":308.17,"l":305.57,"n":213,"o":305.57,"t":"2026-09-24T16:30:00Z","v":3651,"vw":307.134194},{"c":306.115,"h":307.105,"l":306.115,"n":42,"o":307.105,"t":"2026-09-24T16:45:00Z","v":415,"vw":306.667557},{"c":305.905,"h":306.7075,"l":305.86,"n":79,"o":305.86,"t":"2026-09-24T17:00:00Z","v":1342,"vw":306.264507},{"c":305.31,"h":306.47,"l":305.02,"n":85,"o":306.3,"t":"2026-09-24T17:15:00Z","v":1444,"vw":305.892896},{"c":304.8325,"h":305.475,"l":304.83,"n":44,"o":305.475,"t":"2026-09-24T17:30:00Z","v":864,"vw":305.093257},{"c":305.265,"h":305.38,"l":304.415,"n":136,"o":304.415,"t":"2026-09-24T17:45:00Z","v":1922,"vw":304.905054},{"c":305.21,"h":305.52,"l":304.83,"n":73,"o":305.49,"t":"2026-09-24T18:00:00Z","v":856,"vw":305.195879},{"c":306.525,"h":306.78,"l":305.95,"n":121,"o":306.11,"t":"2026-09-24T18:15:00Z","v":1235,"vw":306.21106},{"c":306.96,"h":306.96,"l":305.08,"n":220,"o":306.22,"t":"2026-09-24T18:30:00Z","v":4316,"vw":306.369201},{"c":308.62,"h":309,"l":306.32,"n":321,"o":307.12,"t":"2026-09-24T18:45:00Z","v":8384,"vw":307.70871},{"c":307.46,"h":308.18,"l":307.44,"n":314,"o":308.12,"t":"2026-09-24T19:00:00Z","v":4791,"vw":307.80518},{"c":309.23,"h":309.495,"l":306.83,"n":618,"o":307.46,"t":"2026-09-24T19:15:00Z","v":18191,"vw":307.803555},{"c":310.62,"h":311.04,"l":309.49,"n":758,"o":309.54,"t":"2026-09-24T19:30:00Z","v":15496,"vw":310.470657},{"c":311.48,"h":311.98,"l":310.24,"n":1692,"o":310.71,"t":"2026-09-24T19:45:00Z","v":30319,"vw":310.939017},{"c":311.19,"h":311.19,"l":311.19,"n":35,"o":311.19,"t":"2026-09-24T20:00:00Z","v":30974,"vw":311.19},{"c":312.665,"h":316.3775,"l":311.61,"n":493,"o":313.57,"t":"2026-09-25T13:30:00Z","v":20547,"vw":313.569942},{"c":312.99,"h":314.745,"l":311.26,"n":1024,"o":314.745,"t":"2026-09-25T13:45:00Z","v":8622,"vw":313.27367},{"c":311.355,"h":312.99,"l":310,"n":114,"o":312.99,"t":"2026-09-25T14:00:00Z","v":1740,"vw":311.61382},{"c":309.92,"h":310.75,"l":306.3828,"n":570,"o":309.71,"t":"2026-09-25T14:15:00Z","v":10256,"vw":309.71609},{"c":310.185,"h":311.0367,"l":309.6433,"n":75,"o":310.035,"t":"2026-09-25T14:30:00Z","v":1732,"vw":310.437156},{"c":310.3875,"h":310.425,"l":310.3875,"n":13,"o":310.425,"t":"2026-09-25T14:45:00Z","v":104,"vw":310.40625},{"c":311.38,"h":311.38,"l":310.42,"n":143,"o":311.0422,"t":"2026-09-25T15:00:00Z","v":1809,"vw":310.948021},{"c":311.045,"h":312.03,"l":311.03,"n":105,"o":311.43,"t":"2026-09-25T15:15:00Z","v":1167,"vw":311.3362},{"c":309.8701,"h":313.1099,"l":309.8701,"n":266,"o":311.66,"t":"2026-09-25T15:30:00Z","v":12155,"vw":311.79024},{"c":311.26,"h":311.78,"l":310.11,"n":411,"o":311.39,"t":"2026-09-25T15:45:00Z","v":15213,"vw":310.937524},{"c":313.78,"h":314.38,"l":312.05,"n":333,"o":312.52,"t":"2026-09-25T16:00:00Z","v":4743,"vw":313.537866},{"c":312.66,"h":314.3,"l":312.1075,"n":271,"o":313.735,"t":"2026-09-25T16:15:00Z","v":6680,"vw":313.178595},{"c":312.21,"h":313.4768,"l":312.21,"n":64,"o":312.43,"t":"2026-09-25T16:30:00Z","v":1240,"vw":312.885273},{"c":311.885,"h":312.4,"l":311.3355,"n":118,"o":312.19,"t":"2026-09-25T16:45:00Z","v":1819,"vw":311.978828},{"c":312.76,"h":312.76,"l":312.21,"n":93,"o":312.62,"t":"2026-09-25T17:00:00Z","v":1210,"vw":312.408945},{"c":312.55,"h":313.02,"l":311.86,"n":176,"o":312.6,"t":"2026-09-25T17:15:00Z","v":3130,"vw":312.559224},{"c":312.405,"h":312.9338,"l":312.39,"n":69,"o":312.9338,"t":"2026-09-25T17:30:00Z","v":1077,"vw":312.729069},{"c":311.92,"h":312.53,"l":311.54,"n":85,"o":312.53,"t":"2026-09-25T17:45:00Z","v":1083,"vw":312.050639},{"c":312.19,"h":312.19,"l":311.1025,"n":223,"o":311.65,"t":"2026-09-25T18:00:00Z","v":4323,"vw":311.462392},{"c":312.44,"h":312.69,"l":311.855,"n":218,"o":312.345,"t":"2026-09-25T18:15:00Z","v":2912,"vw":312.220407},{"c":312.16,"h":312.66,"l":312.04,"n":127,"o":312.66,"t":"2026-09-25T18:30:00Z","v":1572,"vw":312.264036},{"c":311.82,"h":312.44,"l":311.31,"n":260,"o":312.44,"t":"2026-09-25T18:45:00Z","v":3532,"vw":312.060448},{"c":312.395,"h":312.7728,"l":311.2,"n":202,"o":311.555,"t":"2026-09-25T19:00:00Z","v":2795,"vw":312.074364},{"c":311.68,"h":312.32,"l":311.5,"n":122,"o":312.1,"t":"2026-09-25T19:15:00Z","v":3571,"vw":311.852161},{"c":313.0699,"h":313.0699,"l":311.17,"n":494,"o":311.63,"t":"2026-09-25T19:30:00Z","v":6568,"vw":311.92002},{"c":311.43,"h":313.38,"l":311.43,"n":1295,"o":313.06,"t":"2026-09-25T19:45:00Z","v":18687,"vw":312.538275},{"c":311.43,"h":311.71,"l":311.43,"n":27,"o":311.71,"t":"2026-09-25T20:00:00Z","v":28647,"vw":311.430869},{"c":309.6,"h":309.6,"l":309.6,"n":16,"o":309.6,"t":"2026-09-28T09:30:00Z","v":364,"vw":309.6},{"c":310.31,"h":312.99,"l":304.71,"n":323,"o":310.52,"t":"2026-09-28T13:30:00Z","v":10173,"vw":309.628741},{"c":312.02,"h":312.02,"l":309.66,"n":139,"o":310.36,"t":"2026-09-28T13:45:00Z","v":2771,"vw":310.923337},{"c":309.59,"h":311.11,"l":308.29,"n":1014,"o":310.84,"t":"2026-09-28T14:00:00Z","v":10672,"vw":309.710327},{"c":310.72,"h":310.735,"l":308.915,"n":192,"o":308.915,"t":"2026-09-28T14:15:00Z","v":2579,"vw":310.094815},{"c":308.275,"h":310.71,"l":306.96,"n":88,"o":310.21,"t":"2026-09-28T14:30:00Z","v":1395,"vw":309.158751},{"c":305.87,"h":308.28,"l":305.87,"n":94,"o":308.28,"t":"2026-09-28T14:45:00Z","v":1951,"vw":307.235507},{"c":306.17,"h":307.41,"l":305.68,"n":258,"o":306.45,"t":"2026-09-28T15:00:00Z","v":4163,"vw":306.265363},{"c":304.935,"h":305.54,"l":303.99,"n":191,"o":305.54,"t":"2026-09-28T15:15:00Z","v":2877,"vw":304.58841},{"c":305.335,"h":306.66,"l":304.57,"n":196,"o":305.01,"t":"2026-09-28T15:30:00Z","v":7186,"vw":306.056016},{"c":305.375,"h":305.68,"l":304.67,"n":100,"o":305.25,"t":"2026-09-28T15:45:00Z","v":1341,"vw":305.308426},{"c":305.58,"h":305.95,"l":305.045,"n":98,"o":305.777,"t":"2026-09-28T16:00:00Z","v":1094,"vw":305.467472},{"c":309.765,"h":310.81,"l":305.9,"n":274,"o":305.9,"t":"2026-09-28T16:15:00Z","v":4295,"vw":307.932502},{"c":306.07,"h":308.72,"l":305.53,"n":73,"o":308.72,"t":"2026-09-28T16:30:00Z","v":2200,"vw":305.812295},{"c":305.64,"h":306.3,"l":305.63,"n":52,"o":306.17,"t":"2026-09-28T16:45:00Z","v":828,"vw":305.827095},{"c":306.79,"h":308.78,"l":305.05,"n":197,"o":305.505,"t":"2026-09-28T17:00:00Z","v":3267,"vw":306.448944},{"c":306.17,"h":306.68,"l":306.17,"n":30,"o":306.68,"t":"2026-09-28T17:15:00Z","v":629,"vw":306.265686},{"c":305.47,"h":307.39,"l":305.47,"n":101,"o":306.205,"t":"2026-09-28T17:30:00Z","v":1345,"vw":306.65297},{"c":306.81,"h":307.49,"l":306.75,"n":112,"o":306.75,"t":"2026-09-28T17:45:00Z","v":1601,"vw":307.038375},{"c":307.175,"h":307.175,"l":306.535,"n":96,"o":306.93,"t":"2026-09-28T18:00:00Z","v":1216,"vw":306.905833},{"c":307.5,"h":307.5,"l":307.105,"n":61,"o":307.145,"t":"2026-09-28T18:15:00Z","v":1070,"vw":307.233763},{"c":307.41,"h":307.48,"l":307.05,"n":160,"o":307.095,"t":"2026-09-28T18:30:00Z","v":1733,"vw":307.266744},{"c":307.48,"h":307.74,"l":307.37,"n":92,"o":307.37,"t":"2026-09-28T18:45:00Z","v":859,"vw":307.534318},{"c":306.65,"h":307.06,"l":306.58,"n":69,"o":307.06,"t":"2026-09-28T19:00:00Z","v":561,"vw":306.839116},{"c":307.56,"h":308.34,"l":306.66,"n":290,"o":307.05,"t":"2026-09-28T19:15:00Z","v":4342,"vw":307.460822},{"c":308.24,"h":308.3375,"l":307.2,"n":257,"o":307.47,"t":"2026-09-28T19:30:00Z","v":3615,"vw":307.883527},{"c":307.71,"h":308.6,"l":307.2,"n":1093,"o":308.175,"t":"2026-09-28T19:45:00Z","v":20414,"vw":307.983311},{"c":307.44,"h":307.44,"l":307.44,"n":55,"o":307.44,"t":"2026-09-28T20:00:00Z","v":64242,"vw":307.44},{"c":312.27,"h":312.27,"l":306.81,"n":207,"o":310.11,"t":"2026-09-29T13:30:00Z","v":12060,"vw":309.039432},{"c":308.175,"h":310.28,"l":307.805,"n":93,"o":309.96,"t":"2026-09-29T13:45:00Z","v":1357,"vw":308.677263},{"c":306.98,"h":308.005,"l":306.98,"n":152,"o":307.76,"t":"2026-09-29T14:00:00Z","v":2344,"vw":307.616846},{"c":306.585,"h":307.265,"l":305.82,"n":134,"o":307.265,"t":"2026-09-29T14:15:00Z","v":1371,"vw":306.59058},{"c":304.685,"h":306.59,"l":304.685,"n":64,"o":306.59,"t":"2026-09-29T14:30:00Z","v":1404,"vw":305.563724},{"c":306.18,"h":306.5,"l":304.54,"n":971,"o":304.54,"t":"2026-09-29T14:45:00Z","v":10903,"vw":305.665664},{"c":305.005,"h":305.65,"l":304.45,"n":93,"o":305.65,"t":"2026-09-29T15:00:00Z","v":1634,"vw":305.248758},{"c":304.74,"h":305.24,"l":304.74,"n":31,"o":305.105,"t":"2026-09-29T15:15:00Z","v":513,"vw":305.153186},{"c":305.25,"h":306.615,"l":304.65,"n":136,"o":305.12,"t":"2026-09-29T15:30:00Z","v":2683,"vw":305.32074},{"c":305.72,"h":306.53,"l":305.72,"n":100,"o":305.8,"t":"2026-09-29T15:45:00Z","v":721,"vw":306.007679},{"c":305.5926,"h":306.3266,"l":305.5926,"n":21,"o":305.755,"t":"2026-09-29T16:00:00Z","v":415,"vw":305.823071},{"c":305.69,"h":305.7,"l":305.5546,"n":31,"o":305.685,"t":"2026-09-29T16:15:00Z","v":930,"vw":305.672123},{"c":304.905,"h":305.59,"l":304.905,"n":101,"o":305.27,"t":"2026-09-29T16:30:00Z","v":1508,"vw":305.133344},{"c":305.61,"h":305.61,"l":304.9,"n":48,"o":304.9,"t":"2026-09-29T16:45:00Z","v":829,"vw":305.360882},{"c":305.72,"h":305.755,"l":305.1075,"n":30,"o":305.1075,"t":"2026-09-29T17:00:00Z","v":346,"vw":305.574375},{"c":305.6,"h":305.879,"l":305.31,"n":38,"o":305.855,"t":"2026-09-29T17:15:00Z","v":776,"vw":305.628222},{"c":305.865,"h":306.3,"l":305.71,"n":117,"o":305.76,"t":"2026-09-29T17:30:00Z","v":2264,"vw":305.927693},{"c":306.03,"h":306.42,"l":306,"n":70,"o":306,"t":"2026-09-29T17:45:00Z","v":1419,"vw":306.142637},{"c":306.22,"h":307.105,"l":305.76,"n":124,"o":306.03,"t":"2026-09-29T18:00:00Z","v":2576,"vw":306.510443},{"c":305.6,"h":305.9575,"l":305.6,"n":47,"o":305.9575,"t":"2026-09-29T18:15:00Z","v":744,"vw":305.748059},{"c":306.7,"h":307.2025,"l":305.56,"n":195,"o":306.015,"t":"2026-09-29T18:30:00Z","v":2375,"vw":306.505091},{"c":306.95,"h":306.95,"l":306.15,"n":131,"o":306.51,"t":"2026-09-29T18:45:00Z","v":3036,"vw":306.522205},{"c":307.35,"h":307.545,"l":306.83,"n":171,"o":306.96,"t":"2026-09-29T19:00:00Z","v":2212,"vw":307.272307},{"c":307.37,"h":307.89,"l":307.37,"n":155,"o":307.44,"t":"2026-09-29T19:15:00Z","v":3079,"vw":307.582574},{"c":307.33,"h":307.93,"l":307.33,"n":303,"o":307.605,"t":"2026-09-29T19:30:00Z","v":5047,"vw":307.674393},{"c":307.73,"h":307.73,"l":306.47,"n":1388,"o":307.46,"t":"2026-09-29T19:45:00Z","v":23629,"vw":307.142312},{"c":307.72,"h":307.72,"l":307.72,"n":29,"o":307.72,"t":"2026-09-29T20:00:00Z","v":20993,"vw":307.72},{"c":306.18,"h":309.46,"l":304.2025,"n":300,"o":309.46,"t":"2026-09-30T13:30:00Z","v":10616,"vw":306.573823},{"c":307,"h":307.56,"l":306.865,"n":123,"o":307.11,"t":"2026-09-30T13:45:00Z","v":1357,"vw":307.268145},{"c":305.675,"h":308.14,"l":305.64,"n":147,"o":306.965,"t":"2026-09-30T14:00:00Z","v":2095,"vw":306.740634},{"c":304.88,"h":306.51,"l":304.88,"n":47,"o":306.38,"t":"2026-09-30T14:15:00Z","v":852,"vw":305.633111},{"c":305.175,"h":305.86,"l":303.9525,"n":120,"o":304.41,"t":"2026-09-30T14:30:00Z","v":3202,"vw":304.595746},{"c":306.55,"h":306.74,"l":305.0625,"n":180,"o":305.68,"t":"2026-09-30T14:45:00Z","v":4132,"vw":305.778724},{"c":306.19,"h":306.89,"l":306.02,"n":110,"o":306.49,"t":"2026-09-30T15:00:00Z","v":1807,"vw":306.404045},{"c":305.8,"h":306.86,"l":305.11,"n":186,"o":306.75,"t":"2026-09-30T15:15:00Z","v":2965,"vw":305.980092},{"c":305.23,"h":306.01,"l":305.23,"n":41,"o":306.01,"t":"2026-09-30T15:30:00Z","v":554,"vw":305.751093},{"c":305.82,"h":306.1,"l":304.985,"n":110,"o":305.22,"t":"2026-09-30T15:45:00Z","v":2426,"vw":305.58882},{"c":306.26,"h":306.28,"l":305.63,"n":120,"o":305.63,"t":"2026-09-30T16:00:00Z","v":1971,"vw":306.022539},{"c":305.82,"h":305.95,"l":305.255,"n":136,"o":305.95,"t":"2026-09-30T16:15:00Z","v":2630,"vw":305.649487},{"c":306.88,"h":306.88,"l":305.21,"n":155,"o":305.715,"t":"2026-09-30T16:30:00Z","v":3941,"vw":306.083245},{"c":307.2675,"h":307.2675,"l":306.52,"n":81,"o":306.53,"t":"2026-09-30T16:45:00Z","v":1348,"vw":306.847983},{"c":307.12,"h":307.235,"l":306.7,"n":128,"o":307.235,"t":"2026-09-30T17:00:00Z","v":1490,"vw":306.988275},{"c":306.125,"h":306.67,"l":305.71,"n":66,"o":306.235,"t":"2026-09-30T17:15:00Z","v":1452,"vw":306.235397},{"c":306.36,"h":306.83,"l":305.54,"n":141,"o":306.11,"t":"2026-09-30T17:30:00Z","v":2170,"vw":306.22495},{"c":306.41,"h":306.41,"l":306.41,"n":25,"o":306.41,"t":"2026-09-30T17:45:00Z","v":331,"vw":306.41},{"c":306.49,"h":306.49,"l":306.49,"n":8,"o":306.49,"t":"2026-09-30T18:00:00Z","v":638,"vw":306.49},{"c":305.96,"h":306.49,"l":305.96,"n":184,"o":306.205,"t":"2026-09-30T18:15:00Z","v":1868,"vw":306.34297},{"c":306.335,"h":306.58,"l":306.15,"n":115,"o":306.15,"t":"2026-09-30T18:30:00Z","v":1574,"vw":306.327043},{"c":306.19,"h":306.19,"l":305.96,"n":103,"o":306.03,"t":"2026-09-30T18:45:00Z","v":1072,"vw":306.047505},{"c":306.255,"h":306.6,"l":305.93,"n":141,"o":306.6,"t":"2026-09-30T19:00:00Z","v":2103,"vw":306.24742},{"c":305.55,"h":306.225,"l":305.54,"n":171,"o":306.225,"t":"2026-09-30T19:15:00Z","v":1351,"vw":305.802968},{"c":307.16,"h":307.41,"l":305.75,"n":396,"o":305.75,"t":"2026-09-30T19:30:00Z","v":5357,"vw":306.568115},{"c":306.35,"h":307.83,"l":305.81,"n":1240,"o":307.33,"t":"2026-09-30T19:45:00Z","v":16969,"vw":306.816493},{"c":306.26,"h":306.26,"l":306.26,"n":45,"o":306.26,"t":"2026-09-30T20:00:00Z","v":81173,"vw":306.26},{"c":304.91,"h":307.72,"l":304.85,"n":283,"o":304.85,"t":"2026-10-01T13:30:00Z","v":19121,"vw":306.458152},{"c":307.05,"h":308.16,"l":305.53,"n":174,"o":305.53,"t":"2026-10-01T13:45:00Z","v":1171,"vw":306.74474},{"c":305,"h":306.755,"l":302.2101,"n":197,"o":306.755,"t":"2026-10-01T14:00:00Z","v":1327,"vw":305.147512},{"c":305.3,"h":306.2,"l":305.13,"n":140,"o":306.2,"t":"2026-10-01T14:15:00Z","v":2545,"vw":305.385783},{"c":307.75,"h":307.75,"l":305.525,"n":74,"o":305.525,"t":"2026-10-01T14:30:00Z","v":2177,"vw":306.418285},{"c":309.18,"h":309.18,"l":308.42,"n":58,"o":308.48,"t":"2026-10-01T14:45:00Z","v":739,"vw":308.684389},{"c":307.38,"h":308.71,"l":307.38,"n":126,"o":308.71,"t":"2026-10-01T15:00:00Z","v":1596,"vw":307.977677},{"c":309.46,"h":309.46,"l":308.6425,"n":83,"o":308.6425,"t":"2026-10-01T15:15:00Z","v":1253,"vw":308.847006},{"c":310.98,"h":310.98,"l":309.49,"n":54,"o":309.49,"t":"2026-10-01T15:30:00Z","v":608,"vw":309.984822},{"c":311.3,"h":311.54,"l":310.17,"n":97,"o":310.98,"t":"2026-10-01T15:45:00Z","v":1898,"vw":310.88758},{"c":311.93,"h":312.18,"l":311.18,"n":64,"o":311.18,"t":"2026-10-01T16:00:00Z","v":1001,"vw":311.503401},{"c":312.23,"h":312.44,"l":311.78,"n":73,"o":311.785,"t":"2026-10-01T16:15:00Z","v":975,"vw":312.095886},{"c":313.205,"h":313.205,"l":311.82,"n":135,"o":311.86,"t":"2026-10-01T16:30:00Z","v":3844,"vw":312.313687},{"c":312.08,"h":313.225,"l":311.88,"n":107,"o":313.205,"t":"2026-10-01T16:45:00Z","v":1546,"vw":312.805664},{"c":313.43,"h":313.43,"l":312.705,"n":80,"o":312.705,"t":"2026-10-01T17:00:00Z","v":1156,"vw":313.155611},{"c":314.44,"h":314.85,"l":312.725,"n":247,"o":312.98,"t":"2026-10-01T17:15:00Z","v":4747,"vw":313.856145},{"c":315.9,"h":316.04,"l":314.54,"n":107,"o":314.54,"t":"2026-10-01T17:30:00Z","v":3883,"vw":315.913764},{"c":314.605,"h":316.53,"l":314.605,"n":146,"o":315.67,"t":"2026-10-01T17:45:00Z","v":2404,"vw":315.880794},{"c":313.145,"h":313.35,"l":312.82,"n":136,"o":313.08,"t":"2026-10-01T18:00:00Z","v":2907,"vw":313.093203},{"c":314.14,"h":314.84,"l":313.51,"n":191,"o":313.51,"t":"2026-10-01T18:15:00Z","v":3116,"vw":313.966201},{"c":314.33,"h":314.96,"l":314.13,"n":56,"o":314.68,"t":"2026-10-01T18:30:00Z","v":700,"vw":314.572903},{"c":314.75,"h":314.75,"l":313.95,"n":73,"o":314.07,"t":"2026-10-01T18:45:00Z","v":711,"vw":314.285974},{"c":314.77,"h":314.805,"l":314.33,"n":50,"o":314.55,"t":"2026-10-01T19:00:00Z","v":695,"vw":314.616456},{"c":314.64,"h":314.64,"l":314.37,"n":171,"o":314.61,"t":"2026-10-01T19:15:00Z","v":1665,"vw":314.53395},{"c":315.245,"h":315.65,"l":314.9201,"n":233,"o":314.9201,"t":"2026-10-01T19:30:00Z","v":3067,"vw":315.312474},{"c":316.1,"h":316.875,"l":315.18,"n":1134,"o":315.255,"t":"2026-10-01T19:45:00Z","v":14763,"vw":315.934716},{"c":315.91,"h":315.91,"l":315.91,"n":33,"o":315.91,"t":"2026-10-01T20:00:00Z","v":28166,"vw":315.91},{"c":325.72,"h":326.8,"l":322.22,"n":213,"o":322.22,"t":"2026-10-02T13:30:00Z","v":4281,"vw":323.980077},{"c":323.33,"h":327.18,"l":323.33,"n":124,"o":326.16,"t":"2026-10-02T13:45:00Z","v":1632,"vw":325.134003},{"c":325.31,"h":326,"l":322.845,"n":204,"o":322.845,"t":"2026-10-02T14:00:00Z","v":4729,"vw":325.612089},{"c":325.64,"h":325.64,"l":325,"n":120,"o":325.31,"t":"2026-10-02T14:15:00Z","v":963,"vw":325.380643},{"c":327.95,"h":327.95,"l":325.62,"n":196,"o":325.62,"t":"2026-10-02T14:30:00Z","v":3930,"vw":326.818361},{"c":331.06,"h":331.06,"l":328.565,"n":440,"o":328.635,"t":"2026-10-02T14:45:00Z","v":7910,"vw":329.24863},{"c":331.22,"h":332.32,"l":329.57,"n":811,"o":331.06,"t":"2026-10-02T15:00:00Z","v":12035,"vw":331.157926},{"c":335.55,"h":335.55,"l":331.17,"n":790,"o":331.55,"t":"2026-10-02T15:15:00Z","v":16538,"vw":332.622859},{"c":336.03,"h":336.935,"l":334.795,"n":262,"o":334.815,"t":"2026-10-02T15:30:00Z","v":3730,"vw":335.8752},{"c":336.51,"h":337.825,"l":336.205,"n":258,"o":336.51,"t":"2026-10-02T15:45:00Z","v":3226,"vw":337.08765},{"c":333.735,"h":336.04,"l":333.735,"n":287,"o":336.04,"t":"2026-10-02T16:00:00Z","v":5540,"vw":334.616629},{"c":333.28,"h":334.33,"l":332.46,"n":249,"o":334.33,"t":"2026-10-02T16:15:00Z","v":3799,"vw":333.564283},{"c":331.85,"h":333.79,"l":331.485,"n":271,"o":332.815,"t":"2026-10-02T16:30:00Z","v":5229,"vw":332.954366},{"c":332.93,"h":333.75,"l":331.87,"n":114,"o":332.79,"t":"2026-10-02T16:45:00Z","v":1920,"vw":332.812234},{"c":332.88,"h":333.34,"l":332.5375,"n":179,"o":332.835,"t":"2026-10-02T17:00:00Z","v":2661,"vw":332.972983},{"c":330.105,"h":333.4699,"l":329.95,"n":227,"o":332.8,"t":"2026-10-02T17:15:00Z","v":6956,"vw":331.907333},{"c":331.41,"h":331.44,"l":329.98,"n":180,"o":330.04,"t":"2026-10-02T17:30:00Z","v":2055,"vw":330.816294},{"c":333.4,"h":333.4,"l":330.94,"n":270,"o":331.43,"t":"2026-10-02T17:45:00Z","v":6750,"vw":331.525717},{"c":333.54,"h":334.28,"l":333.08,"n":177,"o":333.16,"t":"2026-10-02T18:00:00Z","v":2430,"vw":333.818047},{"c":333.52,"h":333.55,"l":332.9475,"n":164,"o":333.53,"t":"2026-10-02T18:15:00Z","v":1901,"vw":333.407326},{"c":333.8975,"h":334.23,"l":332.58,"n":428,"o":333.195,"t":"2026-10-02T18:30:00Z","v":9813,"vw":333.614469},{"c":334.28,"h":334.67,"l":333.26,"n":398,"o":334.17,"t":"2026-10-02T18:45:00Z","v":7335,"vw":333.978194},{"c":334.65,"h":335.09,"l":334.1,"n":424,"o":334.275,"t":"2026-10-02T19:00:00Z","v":5416,"vw":334.519036},{"c":334.01,"h":335.08,"l":333.59,"n":497,"o":334.66,"t":"2026-10-02T19:15:00Z","v":8046,"vw":334.268318},{"c":333.1765,"h":334.33,"l":333.01,"n":613,"o":334.2,"t":"2026-10-02T19:30:00Z","v":10786,"vw":333.695484},{"c":332.76,"h":334.16,"l":332.25,"n":1874,"o":333.15,"t":"2026-10-02T19:45:00Z","v":32233,"vw":333.136731},{"c":332.56,"h":332.56,"l":332.56,"n":36,"o":332.56,"t":"2026-10-02T20:00:00Z","v":50251,"vw":332.56},{"c":328,"h":328,"l":328,"n":1,"o":328,"t":"2026-10-02T22:15:00Z","v":147,"vw":328},{"c":331,"h":331,"l":331,"n":5,"o":331,"t":"2026-10-02T22:30:00Z","v":147,"vw":331},{"c":332.86,"h":332.86,"l":332.86,"n":3,"o":332.86,"t":"2026-10-05T11:45:00Z","v":513,"vw":332.86},{"c":328.89,"h":335.05,"l":328.6,"n":271,"o":331.26,"t":"2026-10-05T13:30:00Z","v":15560,"vw":331.172693},{"c":330.65,"h":330.8,"l":326.59,"n":116,"o":327.2,"t":"2026-10-05T13:45:00Z","v":3759,"vw":327.331881},{"c":331.08,"h":332.11,"l":329.32,"n":95,"o":329.32,"t":"2026-10-05T14:00:00Z","v":1930,"vw":330.136092},{"c":332.955,"h":333.5325,"l":331.155,"n":69,"o":331.155,"t":"2026-10-05T14:15:00Z","v":1196,"vw":332.553939},{"c":331.85,"h":332.95,"l":330.37,"n":136,"o":332.95,"t":"2026-10-05T14:30:00Z","v":2361,"vw":331.82366},{"c":332.24,"h":333.13,"l":331.99,"n":105,"o":333.13,"t":"2026-10-05T14:45:00Z","v":1289,"vw":332.225484},{"c":332.24,"h":332.48,"l":331.33,"n":159,"o":332.1,"t":"2026-10-05T15:00:00Z","v":1737,"vw":332.028789},{"c":333.94,"h":333.99,"l":332.24,"n":229,"o":332.41,"t":"2026-10-05T15:15:00Z","v":5953,"vw":333.333173},{"c":334.13,"h":334.49,"l":333.35,"n":143,"o":333.5875,"t":"2026-10-05T15:30:00Z","v":2167,"vw":333.771835},{"c":334.93,"h":335,"l":333.79,"n":136,"o":333.79,"t":"2026-10-05T15:45:00Z","v":1248,"vw":334.451111},{"c":335.97,"h":335.97,"l":334.49,"n":239,"o":334.8,"t":"2026-10-05T16:00:00Z","v":4532,"vw":335.039586},{"c":335.33,"h":335.5,"l":334.99,"n":104,"o":335.11,"t":"2026-10-05T16:15:00Z","v":1546,"vw":335.215156},{"c":335.18,"h":336.92,"l":334.8401,"n":288,"o":335.31,"t":"2026-10-05T16:30:00Z","v":6500,"vw":335.919705},{"c":336.04,"h":336.05,"l":335.05,"n":127,"o":335.7,"t":"2026-10-05T16:45:00Z","v":2285,"vw":335.447343},{"c":336.17,"h":336.17,"l":335.5,"n":238,"o":335.74,"t":"2026-10-05T17:00:00Z","v":8332,"vw":335.754252},{"c":336.67,"h":336.67,"l":335.83,"n":178,"o":336.17,"t":"2026-10-05T17:15:00Z","v":2668,"vw":336.321814},{"c":337.53,"h":337.75,"l":336.775,"n":204,"o":336.815,"t":"2026-10-05T17:30:00Z","v":2354,"vw":337.227987},{"c":339.065,"h":339.12,"l":337.49,"n":218,"o":337.49,"t":"2026-10-05T17:45:00Z","v":3161,"vw":338.278457},{"c":338.77,"h":339.1,"l":338.15,"n":183,"o":339.1,"t":"2026-10-05T18:00:00Z","v":2458,"vw":338.534137},{"c":337.38,"h":338.87,"l":334.61,"n":342,"o":338.76,"t":"2026-10-05T18:15:00Z","v":7957,"vw":336.746952},{"c":336.59,"h":337.23,"l":335.8,"n":631,"o":336.5525,"t":"2026-10-05T18:30:00Z","v":16791,"vw":336.506887},{"c":337.035,"h":337.035,"l":336.23,"n":400,"o":336.685,"t":"2026-10-05T18:45:00Z","v":9111,"vw":336.599621},{"c":338.27,"h":338.44,"l":336.695,"n":465,"o":336.73,"t":"2026-10-05T19:00:00Z","v":11050,"vw":337.507383},{"c":337.22,"h":338.59,"l":337.0275,"n":448,"o":338.29,"t":"2026-10-05T19:15:00Z","v":8635,"vw":337.899407},{"c":337.13,"h":337.58,"l":336.32,"n":945,"o":337.28,"t":"2026-10-05T19:30:00Z","v":15695,"vw":337.021098},{"c":333.07,"h":337.39,"l":332.83,"n":2571,"o":337.215,"t":"2026-10-05T19:45:00Z","v":70906,"vw":334.836376},{"c":332.86,"h":332.86,"l":332.86,"n":75,"o":332.86,"t":"2026-10-05T20:00:00Z","v":71589,"vw":332.86},{"c":333.3,"h":333.3,"l":333.3,"n":13,"o":333.3,"t":"2026-10-06T09:45:00Z","v":475,"vw":333.3},{"c":335.25,"h":335.89,"l":332.27,"n":297,"o":335.89,"t":"2026-10-06T13:30:00Z","v":13878,"vw":333.696337},{"c":335,"h":335.61,"l":334.18,"n":143,"o":335.085,"t":"2026-10-06T13:45:00Z","v":2845,"vw":334.764322},{"c":334.98,"h":335.11,"l":334.34,"n":270,"o":335,"t":"2026-10-06T14:00:00Z","v":4605,"vw":334.834546},{"c":331.72,"h":334.5,"l":331.72,"n":172,"o":334.43,"t":"2026-10-06T14:15:00Z","v":3153,"vw":333.676701},{"c":332.07,"h":333.19,"l":331.42,"n":122,"o":331.55,"t":"2026-10-06T14:30:00Z","v":1262,"vw":332.379159},{"c":332.435,"h":332.89,"l":332.07,"n":78,"o":332.07,"t":"2026-10-06T14:45:00Z","v":1037,"vw":332.603959},{"c":334.46,"h":334.6999,"l":332.4,"n":202,"o":332.4,"t":"2026-10-06T15:00:00Z","v":3612,"vw":333.701637},{"c":334.04,"h":334.62,"l":333.77,"n":103,"o":334.21,"t":"2026-10-06T15:15:00Z","v":1735,"vw":334.138348},{"c":334.58,"h":334.58,"l":333.09,"n":200,"o":333.59,"t":"2026-10-06T15:30:00Z","v":2566,"vw":333.746985},{"c":333.89,"h":334.55,"l":333.79,"n":106,"o":334.34,"t":"2026-10-06T15:45:00Z","v":1184,"vw":334.085868},{"c":332.615,"h":334.05,"l":332.615,"n":174,"o":334.03,"t":"2026-10-06T16:00:00Z","v":2404,"vw":333.432872},{"c":332.99,"h":333.25,"l":332.77,"n":57,"o":332.785,"t":"2026-10-06T16:15:00Z","v":650,"vw":332.993983},{"c":332.025,"h":333.11,"l":332.025,"n":113,"o":332.71,"t":"2026-10-06T16:30:00Z","v":1506,"vw":332.449095},{"c":331.39,"h":332.47,"l":331.025,"n":189,"o":332.235,"t":"2026-10-06T16:45:00Z","v":4008,"vw":331.674615},{"c":331.88,"h":332.36,"l":330.6,"n":342,"o":331.85,"t":"2026-10-06T17:00:00Z","v":4293,"vw":331.393878},{"c":332.23,"h":332.5,"l":332.16,"n":298,"o":332.2,"t":"2026-10-06T17:15:00Z","v":1739,"vw":332.354685},{"c":332.135,"h":332.48,"l":332.135,"n":72,"o":332.42,"t":"2026-10-06T17:30:00Z","v":737,"vw":332.212355},{"c":331.185,"h":331.8,"l":330.83,"n":200,"o":331.8,"t":"2026-10-06T17:45:00Z","v":3184,"vw":331.395866},{"c":331.85,"h":331.87,"l":331.185,"n":163,"o":331.185,"t":"2026-10-06T18:00:00Z","v":2298,"vw":331.553263},{"c":330.22,"h":332.03,"l":329.9,"n":294,"o":331.46,"t":"2026-10-06T18:15:00Z","v":11214,"vw":330.942664},{"c":330,"h":330.44,"l":328.665,"n":770,"o":330.295,"t":"2026-10-06T18:30:00Z","v":39681,"vw":329.502378},{"c":329.58,"h":329.97,"l":329.2,"n":156,"o":329.75,"t":"2026-10-06T18:45:00Z","v":2677,"vw":329.526321},{"c":329.63,"h":330.03,"l":329.625,"n":105,"o":329.97,"t":"2026-10-06T19:00:00Z","v":1264,"vw":329.79},{"c":329.675,"h":330.27,"l":328.79,"n":337,"o":329.93,"t":"2026-10-06T19:15:00Z","v":4212,"vw":329.866739},{"c":329.57,"h":330.03,"l":328.95,"n":366,"o":330.03,"t":"2026-10-06T19:30:00Z","v":6452,"vw":329.324952},{"c":332.28,"h":332.79,"l":329.56,"n":1215,"o":329.79,"t":"2026-10-06T19:45:00Z","v":15195,"vw":331.730286},{"c":332.06,"h":332.06,"l":332.06,"n":34,"o":332.06,"t":"2026-10-06T20:00:00Z","v":29768,"vw":332.06},{"c":325.46,"h":326.63,"l":324.53,"n":155,"o":325.07,"t":"2026-10-07T13:30:00Z","v":9415,"vw":325.715694},{"c":322.4225,"h":325.465,"l":321.61,"n":131,"o":325.46,"t":"2026-10-07T13:45:00Z","v":1517,"vw":324.018843},{"c":320.55,"h":321.915,"l":318.41,"n":514,"o":321.915,"t":"2026-10-07T14:00:00Z","v":10749,"vw":320.276409},{"c":319.385,"h":321.065,"l":319.31,"n":451,"o":320.25,"t":"2026-10-07T14:15:00Z","v":7939,"vw":320.225195},{"c":318.5,"h":319.02,"l":318.275,"n":129,"o":319,"t":"2026-10-07T14:30:00Z","v":1263,"vw":318.686809},{"c":316.845,"h":318.01,"l":316.65,"n":237,"o":318,"t":"2026-10-07T14:45:00Z","v":3836,"vw":317.296172},{"c":316.44,"h":316.64,"l":315.86,"n":161,"o":316.64,"t":"2026-10-07T15:00:00Z","v":2567,"vw":316.044275},{"c":315.49,"h":317,"l":314.82,"n":135,"o":316.99,"t":"2026-10-07T15:15:00Z","v":3403,"vw":316.351079},{"c":316.39,"h":316.39,"l":314.58,"n":79,"o":315.49,"t":"2026-10-07T15:30:00Z","v":772,"vw":315.635548},{"c":316.79,"h":316.79,"l":315.76,"n":214,"o":315.95,"t":"2026-10-07T15:45:00Z","v":3150,"vw":316.090563},{"c":316.53,"h":317.37,"l":316.53,"n":188,"o":317.33,"t":"2026-10-07T16:00:00Z","v":3124,"vw":317.015472},{"c":315.73,"h":316.42,"l":315.73,"n":37,"o":316.42,"t":"2026-10-07T16:15:00Z","v":280,"vw":316.051923},{"c":314.47,"h":315.86,"l":313.915,"n":363,"o":315.74,"t":"2026-10-07T16:30:00Z","v":7715,"vw":314.738915},{"c":314.91,"h":315.34,"l":314.55,"n":110,"o":314.56,"t":"2026-10-07T16:45:00Z","v":1571,"vw":314.847276},{"c":317.095,"h":317.1,"l":314.92,"n":271,"o":314.92,"t":"2026-10-07T17:00:00Z","v":10186,"vw":316.195881},{"c":317.69,"h":317.69,"l":316.665,"n":81,"o":316.665,"t":"2026-10-07T17:15:00Z","v":1092,"vw":317.286224},{"c":317.69,"h":317.92,"l":316.85,"n":63,"o":317.92,"t":"2026-10-07T17:30:00Z","v":955,"vw":317.273066},{"c":315.78,"h":316.9199,"l":315.23,"n":89,"o":316.65,"t":"2026-10-07T17:45:00Z","v":1344,"vw":316.056458},{"c":315.37,"h":316.43,"l":315.37,"n":176,"o":315.635,"t":"2026-10-07T18:00:00Z","v":2904,"vw":316.054152},{"c":315.8,"h":315.81,"l":315.125,"n":136,"o":315.265,"t":"2026-10-07T18:15:00Z","v":1937,"vw":315.378895},{"c":314.71,"h":316.43,"l":314.52,"n":254,"o":316.12,"t":"2026-10-07T18:30:00Z","v":4352,"vw":315.825866},{"c":314.595,"h":315.02,"l":314.375,"n":237,"o":314.74,"t":"2026-10-07T18:45:00Z","v":3595,"vw":314.619669},{"c":313.985,"h":314.83,"l":313.92,"n":141,"o":314.47,"t":"2026-10-07T19:00:00Z","v":2184,"vw":314.477216},{"c":315.82,"h":316.47,"l":313.88,"n":349,"o":313.88,"t":"2026-10-07T19:15:00Z","v":7068,"vw":315.272838},{"c":316.605,"h":317.145,"l":315.95,"n":457,"o":316.015,"t":"2026-10-07T19:30:00Z","v":7152,"vw":316.3291},{"c":317.64,"h":318.32,"l":316.205,"n":1264,"o":316.21,"t":"2026-10-07T19:45:00Z","v":21115,"vw":317.265559},{"c":317.68,"h":317.68,"l":317.37,"n":35,"o":317.47,"t":"2026-10-07T20:00:00Z","v":35113,"vw":317.678533},{"c":311.5,"h":311.5,"l":311.5,"n":1,"o":311.5,"t":"2026-10-07T20:45:00Z","v":57,"vw":311.5},{"c":314.5,"h":314.5,"l":314.5,"n":1,"o":314.5,"t":"2026-10-08T12:00:00Z","v":40,"vw":314.5},{"c":313.7,"h":315.48,"l":311.93,"n":217,"o":315.44,"t":"2026-10-08T13:30:00Z","v":4644,"vw":314.145891},{"c":313.3,"h":314.75,"l":312.55,"n":183,"o":312.875,"t":"2026-10-08T13:45:00Z","v":2725,"vw":313.450855},{"c":312.985,"h":313.485,"l":312.985,"n":58,"o":313.3,"t":"2026-10-08T14:00:00Z","v":1005,"vw":313.295633},{"c":313.23,"h":314.8199,"l":311.24,"n":92,"o":312.615,"t":"2026-10-08T14:15:00Z","v":2339,"vw":312.672666},{"c":313.04,"h":314.22,"l":312.075,"n":123,"o":313.62,"t":"2026-10-08T14:30:00Z","v":1544,"vw":313.397811},{"c":312.84,"h":313.885,"l":312.84,"n":72,"o":313.31,"t":"2026-10-08T14:45:00Z","v":1523,"vw":313.332843},{"c":311.085,"h":313.18,"l":311.055,"n":102,"o":313.18,"t":"2026-10-08T15:00:00Z","v":1416,"vw":312.115655},{"c":313.02,"h":313.03,"l":310.85,"n":111,"o":311.66,"t":"2026-10-08T15:15:00Z","v":1169,"vw":312.144378},{"c":313.735,"h":313.82,"l":313.115,"n":112,"o":313.15,"t":"2026-10-08T15:30:00Z","v":1225,"vw":313.584361},{"c":314.8,"h":314.8,"l":314.02,"n":77,"o":314.02,"t":"2026-10-08T15:45:00Z","v":1086,"vw":314.513073},{"c":313.59,"h":315.04,"l":312.805,"n":252,"o":314.42,"t":"2026-10-08T16:00:00Z","v":5518,"vw":314.001591},{"c":314.5,"h":316.56,"l":313,"n":215,"o":313.47,"t":"2026-10-08T16:15:00Z","v":3655,"vw":314.10049},{"c":314.83,"h":314.83,"l":313.83,"n":56,"o":314.42,"t":"2026-10-08T16:30:00Z","v":1060,"vw":314.444668},{"c":311.155,"h":314.34,"l":311.155,"n":192,"o":314.34,"t":"2026-10-08T16:45:00Z","v":3287,"vw":312.506868},{"c":311.89,"h":311.89,"l":309.565,"n":246,"o":310.59,"t":"2026-10-08T17:00:00Z","v":2656,"vw":310.852406},{"c":310.64,"h":313.045,"l":310.22,"n":121,"o":313.045,"t":"2026-10-08T17:15:00Z","v":1643,"vw":311.884169},{"c":310.875,"h":311.2,"l":309.18,"n":302,"o":310.19,"t":"2026-10-08T17:30:00Z","v":4842,"vw":310.685678},{"c":310.275,"h":311.68,"l":310.26,"n":312,"o":311.68,"t":"2026-10-08T17:45:00Z","v":3489,"vw":310.936085},{"c":310.45,"h":310.45,"l":307.47,"n":520,"o":310.075,"t":"2026-10-08T18:00:00Z","v":12089,"vw":308.79439},{"c":309.69,"h":310.93,"l":309.69,"n":294,"o":310.72,"t":"2026-10-08T18:15:00Z","v":3787,"vw":310.428215},{"c":308.185,"h":309.34,"l":307.845,"n":333,"o":309.34,"t":"2026-10-08T18:30:00Z","v":4032,"vw":308.519925},{"c":308.23,"h":309.14,"l":307.77,"n":239,"o":308.29,"t":"2026-10-08T18:45:00Z","v":2832,"vw":308.490503},{"c":308.67,"h":308.68,"l":307.45,"n":321,"o":308.07,"t":"2026-10-08T19:00:00Z","v":4243,"vw":308.245424},{"c":307.65,"h":308.85,"l":307.47,"n":393,"o":308.34,"t":"2026-10-08T19:15:00Z","v":3968,"vw":308.105585},{"c":307.245,"h":307.505,"l":306.425,"n":474,"o":307.41,"t":"2026-10-08T19:30:00Z","v":5135,"vw":306.837795},{"c":307.48,"h":308.81,"l":305.765,"n":1376,"o":307.24,"t":"2026-10-08T19:45:00Z","v":18953,"vw":307.441256},{"c":307.68,"h":307.7,"l":307.68,"n":32,"o":307.7,"t":"2026-10-08T20:00:00Z","v":54758,"vw":307.680053},{"c":307.05,"h":310.91,"l":306.7025,"n":172,"o":309.91,"t":"2026-10-09T13:30:00Z","v":13531,"vw":308.851088},{"c":306.605,"h":306.6075,"l":303.92,"n":87,"o":305.5775,"t":"2026-10-09T13:45:00Z","v":1046,"vw":305.407482},{"c":308.58,"h":311.03,"l":308.51,"n":75,"o":308.93,"t":"2026-10-09T14:00:00Z","v":1152,"vw":309.250549},{"c":309.71,"h":310.1799,"l":308.69,"n":192,"o":308.69,"t":"2026-10-09T14:15:00Z","v":3541,"vw":309.409979},{"c":310.02,"h":310.14,"l":308.86,"n":49,"o":309.7651,"t":"2026-10-09T14:30:00Z","v":1016,"vw":309.801162},{"c":312.545,"h":312.71,"l":310.18,"n":169,"o":310.18,"t":"2026-10-09T14:45:00Z","v":2437,"vw":312.024623},{"c":312.81,"h":312.81,"l":311.395,"n":92,"o":312,"t":"2026-10-09T15:00:00Z","v":1355,"vw":312.072186},{"c":313.44,"h":313.56,"l":312.76,"n":56,"o":312.76,"t":"2026-10-09T15:15:00Z","v":487,"vw":313.194591},{"c":312.57,"h":313.695,"l":312.54,"n":175,"o":313.62,"t":"2026-10-09T15:30:00Z","v":2475,"vw":313.21889},{"c":312.82,"h":313.04,"l":312.82,"n":32,"o":312.9,"t":"2026-10-09T15:45:00Z","v":844,"vw":312.962095},{"c":312.805,"h":313.49,"l":312.805,"n":30,"o":312.805,"t":"2026-10-09T16:00:00Z","v":404,"vw":312.979894},{"c":313.29,"h":313.61,"l":312.54,"n":83,"o":312.54,"t":"2026-10-09T16:30:00Z","v":1641,"vw":313.161683},{"c":313.72,"h":313.73,"l":312.93,"n":76,"o":313.29,"t":"2026-10-09T16:45:00Z","v":1479,"vw":313.291396},{"c":313.885,"h":314.17,"l":313.275,"n":85,"o":313.275,"t":"2026-10-09T17:00:00Z","v":1698,"vw":313.645215},{"c":313.815,"h":314.45,"l":313.63,"n":153,"o":313.825,"t":"2026-10-09T17:15:00Z","v":3148,"vw":313.815201},{"c":313.665,"h":313.785,"l":313.375,"n":109,"o":313.785,"t":"2026-10-09T17:30:00Z","v":1332,"vw":313.608525},{"c":313.705,"h":313.705,"l":313.705,"n":3,"o":313.705,"t":"2026-10-09T17:45:00Z","v":385,"vw":313.705},{"c":314.62,"h":314.68,"l":313.615,"n":129,"o":313.615,"t":"2026-10-09T18:00:00Z","v":3115,"vw":314.089193},{"c":314.32,"h":314.395,"l":314.26,"n":78,"o":314.3,"t":"2026-10-09T18:15:00Z","v":963,"vw":314.323752},{"c":313.79,"h":314.57,"l":313.79,"n":165,"o":314.57,"t":"2026-10-09T18:30:00Z","v":1897,"vw":314.294793},{"c":314.365,"h":314.39,"l":313.78,"n":116,"o":313.78,"t":"2026-10-09T18:45:00Z","v":1628,"vw":314.201356},{"c":313.32,"h":314.36,"l":313.32,"n":154,"o":314.36,"t":"2026-10-09T19:00:00Z","v":1704,"vw":313.927085},{"c":313.3,"h":313.69,"l":313.025,"n":169,"o":313.41,"t":"2026-10-09T19:15:00Z","v":2212,"vw":313.395647},{"c":312.22,"h":313.17,"l":312.115,"n":345,"o":313.17,"t":"2026-10-09T19:30:00Z","v":4247,"vw":312.647523},{"c":311.3,"h":311.9,"l":310.95,"n":947,"o":311.85,"t":"2026-10-09T19:45:00Z","v":12562,"vw":311.366756},{"c":311.45,"h":311.45,"l":311.45,"n":20,"o":311.45,"t":"2026-10-09T20:00:00Z","v":19523,"vw":311.45},{"c":309.87,"h":312.95,"l":309.87,"n":2,"o":312.95,"t":"2026-10-12T13:00:00Z","v":200,"vw":311.41},{"c":309.445,"h":311,"l":308.535,"n":227,"o":309.84,"t":"2026-10-12T13:30:00Z","v":17372,"vw":309.717401},{"c":312.2,"h":312.73,"l":309.23,"n":156,"o":309.23,"t":"2026-10-12T13:45:00Z","v":1295,"vw":311.567154},{"c":311.255,"h":312.24,"l":311.255,"n":61,"o":312.24,"t":"2026-10-12T14:00:00Z","v":919,"vw":312.03295},{"c":311.9,"h":312.99,"l":310.33,"n":210,"o":310.99,"t":"2026-10-12T14:15:00Z","v":1686,"vw":311.813983},{"c":312.8,"h":313,"l":311.8875,"n":56,"o":311.89,"t":"2026-10-12T14:30:00Z","v":1521,"vw":312.301567},{"c":311.65,"h":312.43,"l":310.99,"n":132,"o":312.33,"t":"2026-10-12T14:45:00Z","v":3145,"vw":312.003003},{"c":310.82,"h":311.4625,"l":310.82,"n":67,"o":310.9,"t":"2026-10-12T15:00:00Z","v":1332,"vw":310.948361},{"c":310.89,"h":311.35,"l":310.89,"n":86,"o":311.15,"t":"2026-10-12T15:15:00Z","v":955,"vw":311.209056},{"c":310.675,"h":311.035,"l":310.675,"n":34,"o":311.035,"t":"2026-10-12T15:30:00Z","v":308,"vw":310.867273},{"c":310.47,"h":310.48,"l":310.47,"n":31,"o":310.47,"t":"2026-10-12T15:45:00Z","v":331,"vw":310.473333},{"c":309.61,"h":310.15,"l":309.61,"n":46,"o":310.15,"t":"2026-10-12T16:15:00Z","v":404,"vw":309.998929},{"c":309.875,"h":309.875,"l":309.49,"n":38,"o":309.51,"t":"2026-10-12T16:30:00Z","v":1047,"vw":309.820765},{"c":308.88,"h":309.05,"l":308.865,"n":67,"o":309.05,"t":"2026-10-12T16:45:00Z","v":782,"vw":308.918524},{"c":309.46,"h":309.46,"l":309.12,"n":25,"o":309.12,"t":"2026-10-12T17:00:00Z","v":336,"vw":309.251667},{"c":309.79,"h":310.253,"l":309.79,"n":60,"o":309.88,"t":"2026-10-12T17:15:00Z","v":739,"vw":310.058963},{"c":308.73,"h":309.81,"l":308.73,"n":88,"o":309.81,"t":"2026-10-12T17:30:00Z","v":2137,"vw":309.491313},{"c":308.585,"h":308.69,"l":308.28,"n":86,"o":308.37,"t":"2026-10-12T17:45:00Z","v":883,"vw":308.482073},{"c":308.54,"h":308.835,"l":308.54,"n":15,"o":308.79,"t":"2026-10-12T18:00:00Z","v":377,"vw":308.765919},{"c":308.05,"h":308.85,"l":308.05,"n":81,"o":308.85,"t":"2026-10-12T18:15:00Z","v":893,"vw":308.595471},{"c":308.07,"h":308.25,"l":307.68,"n":152,"o":308.02,"t":"2026-10-12T18:30:00Z","v":1942,"vw":308.051876},{"c":306.925,"h":307.8,"l":306.925,"n":108,"o":307.8,"t":"2026-10-12T18:45:00Z","v":1417,"vw":307.56681},{"c":307.33,"h":307.9,"l":307.13,"n":39,"o":307.9,"t":"2026-10-12T19:00:00Z","v":434,"vw":307.39745},{"c":307.495,"h":307.65,"l":307.09,"n":138,"o":307.09,"t":"2026-10-12T19:15:00Z","v":1468,"vw":307.348384},{"c":307.59,"h":307.61,"l":307.06,"n":210,"o":307.45,"t":"2026-10-12T19:30:00Z","v":1940,"vw":307.427106},{"c":306.72,"h":308.395,"l":306.02,"n":770,"o":307.16,"t":"2026-10-12T19:45:00Z","v":9224,"vw":307.173529},{"c":306.81,"h":306.81,"l":306.81,"n":28,"o":306.81,"t":"2026-10-12T20:00:00Z","v":22134,"vw":306.81},{"c":306.8,"h":306.85,"l":306.69,"n":31,"o":306.69,"t":"2026-10-12T20:15:00Z","v":1934,"vw":306.817917},{"c":305,"h":306.72,"l":304,"n":57,"o":306.72,"t":"2026-10-13T13:00:00Z","v":7130,"vw":305.820358},{"c":304.62,"h":305.51,"l":302,"n":2986,"o":304.62,"t":"2026-10-13T13:30:00Z","v":56190,"vw":303.903819},{"c":301.53,"h":305.855,"l":301.53,"n":960,"o":305.27,"t":"2026-10-13T13:45:00Z","v":13494,"vw":303.910918},{"c":302.28,"h":302.505,"l":300.58,"n":88,"o":301.25,"t":"2026-10-13T14:00:00Z","v":1469,"vw":302.009853},{"c":300.355,"h":302.695,"l":300.12,"n":1282,"o":302.02,"t":"2026-10-13T14:15:00Z","v":11307,"vw":301.270173},{"c":301,"h":301.77,"l":300.28,"n":105,"o":300.28,"t":"2026-10-13T14:30:00Z","v":1518,"vw":301.046503},{"c":301.01,"h":301.01,"l":300.08,"n":80,"o":300.98,"t":"2026-10-13T14:45:00Z","v":1307,"vw":300.709722},{"c":300.44,"h":301.865,"l":300.44,"n":125,"o":300.68,"t":"2026-10-13T15:00:00Z","v":1662,"vw":301.243284},{"c":299.31,"h":300.985,"l":299.31,"n":112,"o":300.985,"t":"2026-10-13T15:15:00Z","v":1547,"vw":300.389627},{"c":298.66,"h":299.83,"l":298.485,"n":156,"o":299.83,"t":"2026-10-13T15:30:00Z","v":2285,"vw":298.864994},{"c":299.95,"h":300.525,"l":298.87,"n":107,"o":298.87,"t":"2026-10-13T15:45:00Z","v":1482,"vw":299.828627},{"c":301.475,"h":301.475,"l":299.72,"n":387,"o":300.055,"t":"2026-10-13T16:00:00Z","v":24054,"vw":300.25853},{"c":301.005,"h":301.11,"l":299.8,"n":129,"o":300.06,"t":"2026-10-13T16:15:00Z","v":1787,"vw":300.331342},{"c":302.9,"h":302.9,"l":300.735,"n":75,"o":301.005,"t":"2026-10-13T16:30:00Z","v":2012,"vw":301.445197},{"c":302.675,"h":303.21,"l":302.36,"n":153,"o":302.8825,"t":"2026-10-13T16:45:00Z","v":2194,"vw":302.826417},{"c":302.95,"h":302.95,"l":302.36,"n":49,"o":302.6525,"t":"2026-10-13T17:00:00Z","v":595,"vw":302.642046},{"c":303.66,"h":303.98,"l":303.0913,"n":122,"o":303.105,"t":"2026-10-13T17:15:00Z","v":1710,"vw":303.446338},{"c":304.61,"h":304.61,"l":304.24,"n":64,"o":304.24,"t":"2026-10-13T17:30:00Z","v":805,"vw":304.342797},{"c":303.695,"h":304.615,"l":303.615,"n":149,"o":304.615,"t":"2026-10-13T17:45:00Z","v":1614,"vw":303.949962},{"c":304.93,"h":307.1299,"l":303.42,"n":240,"o":303.53,"t":"2026-10-13T18:00:00Z","v":3427,"vw":304.599563},{"c":306.03,"h":307.04,"l":304.99,"n":222,"o":305.505,"t":"2026-10-13T18:15:00Z","v":3646,"vw":305.819337},{"c":305.58,"h":306.14,"l":305.58,"n":211,"o":305.955,"t":"2026-10-13T18:30:00Z","v":2941,"vw":305.781308},{"c":305.08,"h":305.785,"l":305.08,"n":71,"o":305.785,"t":"2026-10-13T18:45:00Z","v":713,"vw":305.411667},{"c":306.04,"h":306.68,"l":304.8,"n":192,"o":305.215,"t":"2026-10-13T19:00:00Z","v":2913,"vw":305.64835},{"c":306.62,"h":306.62,"l":305.98,"n":161,"o":306.015,"t":"2026-10-13T19:15:00Z","v":1546,"vw":306.295713},{"c":306.605,"h":306.83,"l":306.3,"n":229,"o":306.36,"t":"2026-10-13T19:30:00Z","v":2813,"vw":306.590396},{"c":305.78,"h":306.43,"l":305.09,"n":1148,"o":306.28,"t":"2026-10-13T19:45:00Z","v":16793,"vw":305.764122},{"c":305.9,"h":305.9,"l":305.9,"n":33,"o":305.9,"t":"2026-10-13T20:00:00Z","v":19423,"vw":305.9},{"c":305.9,"h":305.9,"l":305.9,"n":2,"o":305.9,"t":"2026-10-14T10:45:00Z","v":462,"vw":305.9},{"c":300.1475,"h":303.45,"l":300.1475,"n":96,"o":300.21,"t":"2026-10-14T13:30:00Z","v":3706,"vw":300.935548},{"c":298.08,"h":301.66,"l":298.08,"n":126,"o":300.78,"t":"2026-10-14T13:45:00Z","v":3565,"vw":299.932434},{"c":299.49,"h":301.305,"l":298.655,"n":148,"o":300.2,"t":"2026-10-14T14:00:00Z","v":3795,"vw":299.934621},{"c":298.92,"h":300.935,"l":298.9075,"n":180,"o":299.445,"t":"2026-10-14T14:15:00Z","v":2556,"vw":299.856231},{"c":300.61,"h":300.61,"l":298.475,"n":122,"o":299.62,"t":"2026-10-14T14:30:00Z","v":3322,"vw":299.149073},{"c":298.8775,"h":300.9,"l":298.8775,"n":343,"o":300.56,"t":"2026-10-14T14:45:00Z","v":4460,"vw":300.347882},{"c":298.31,"h":299.2,"l":298.31,"n":163,"o":299.2,"t":"2026-10-14T15:00:00Z","v":2810,"vw":298.799839},{"c":297.72,"h":297.72,"l":297.72,"n":53,"o":297.72,"t":"2026-10-14T15:15:00Z","v":365,"vw":297.72},{"c":297.52,"h":297.59,"l":297.52,"n":56,"o":297.59,"t":"2026-10-14T15:30:00Z","v":438,"vw":297.573908},{"c":295.56,"h":295.56,"l":295.56,"n":15,"o":295.56,"t":"2026-10-14T15:45:00Z","v":153,"vw":295.56},{"c":295,"h":296.94,"l":295,"n":457,"o":296.395,"t":"2026-10-14T16:00:00Z","v":10982,"vw":296.43786},{"c":293.655,"h":294.63,"l":293.25,"n":153,"o":294.63,"t":"2026-10-14T16:15:00Z","v":1304,"vw":294.002},{"c":295.6,"h":295.6,"l":293.605,"n":157,"o":293.89,"t":"2026-10-14T16:30:00Z","v":5765,"vw":294.200271},{"c":295.9,"h":295.9,"l":295.9,"n":6,"o":295.9,"t":"2026-10-14T16:45:00Z","v":77,"vw":295.9},{"c":296.295,"h":296.955,"l":295.91,"n":119,"o":296.87,"t":"2026-10-14T17:00:00Z","v":1415,"vw":296.445658},{"c":295.4175,"h":296.2,"l":295.34,"n":160,"o":295.68,"t":"2026-10-14T17:15:00Z","v":2055,"vw":295.695259},{"c":296.085,"h":296.085,"l":295.38,"n":99,"o":295.515,"t":"2026-10-14T17:30:00Z","v":1563,"vw":295.645026},{"c":294.885,"h":295.93,"l":294.81,"n":177,"o":295.91,"t":"2026-10-14T17:45:00Z","v":2357,"vw":295.307248},{"c":295.92,"h":295.925,"l":294.4,"n":170,"o":294.715,"t":"2026-10-14T18:00:00Z","v":2529,"vw":294.791415},{"c":295.42,"h":296.235,"l":295.12,"n":226,"o":295.84,"t":"2026-10-14T18:15:00Z","v":2934,"vw":295.658901},{"c":295.19,"h":295.63,"l":294.59,"n":235,"o":295.535,"t":"2026-10-14T18:30:00Z","v":4059,"vw":295.122047},{"c":295.155,"h":295.44,"l":294.555,"n":106,"o":294.68,"t":"2026-10-14T18:45:00Z","v":2333,"vw":294.988861},{"c":294.935,"h":295.21,"l":294.19,"n":439,"o":294.84,"t":"2026-10-14T19:00:00Z","v":11051,"vw":294.806201},{"c":295.98,"h":296.49,"l":294.945,"n":603,"o":295.026,"t":"2026-10-14T19:15:00Z","v":22378,"vw":295.547406},{"c":295.29,"h":296.83,"l":295.13,"n":567,"o":295.94,"t":"2026-10-14T19:30:00Z","v":9490,"vw":295.807827},{"c":294,"h":295.63,"l":293.96,"n":1746,"o":295.23,"t":"2026-10-14T19:45:00Z","v":44087,"vw":294.658665},{"c":294.01,"h":294.01,"l":294,"n":38,"o":294,"t":"2026-10-14T20:00:00Z","v":28567,"vw":294.009726},{"c":293,"h":298,"l":293,"n":22,"o":294.1,"t":"2026-10-14T22:15:00Z","v":1086,"vw":294.49533},{"c":294,"h":294,"l":294,"n":4,"o":294,"t":"2026-10-14T23:15:00Z","v":269,"vw":294},{"c":293.31,"h":293.31,"l":293.31,"n":2,"o":293.31,"t":"2026-10-15T11:15:00Z","v":47,"vw":293.31},{"c":286.37,"h":288.34,"l":282.4225,"n":231,"o":288.34,"t":"2026-10-15T13:30:00Z","v":3842,"vw":286.376971},{"c":281.04,"h":284.49,"l":280.19,"n":287,"o":284.49,"t":"2026-10-15T13:45:00Z","v":4194,"vw":281.70466},{"c":276.51,"h":281.6699,"l":276.51,"n":600,"o":280.57,"t":"2026-10-15T14:00:00Z","v":12036,"vw":280.220165},{"c":275.6,"h":279,"l":275.28,"n":1012,"o":276.08,"t":"2026-10-15T14:15:00Z","v":47932,"vw":276.540451},{"c":276.71,"h":278.1575,"l":273.51,"n":469,"o":275.55,"t":"2026-10-15T14:30:00Z","v":20306,"vw":275.158575},{"c":277.19,"h":278.75,"l":275.75,"n":541,"o":277.75,"t":"2026-10-15T14:45:00Z","v":11186,"vw":277.368898},{"c":277.4725,"h":280.165,"l":276.975,"n":556,"o":277.22,"t":"2026-10-15T15:00:00Z","v":26391,"vw":278.167502},{"c":276.53,"h":278.6,"l":276.52,"n":533,"o":277.15,"t":"2026-10-15T15:15:00Z","v":13194,"vw":277.657586},{"c":275.835,"h":276.55,"l":275.46,"n":239,"o":276.52,"t":"2026-10-15T15:30:00Z","v":3820,"vw":275.887038},{"c":274.8425,"h":276.2,"l":274.24,"n":263,"o":275.767917,"t":"2026-10-15T15:45:00Z","v":3596,"vw":275.216121},{"c":276.65,"h":277.18,"l":274.54,"n":342,"o":275.27,"t":"2026-10-15T16:00:00Z","v":14476,"vw":275.870336},{"c":275.56,"h":276.505,"l":275.06,"n":274,"o":276.26,"t":"2026-10-15T16:15:00Z","v":11729,"vw":275.436833},{"c":276.925,"h":277.03,"l":275.3,"n":268,"o":275.43,"t":"2026-10-15T16:30:00Z","v":6816,"vw":276.301707},{"c":277.305,"h":277.305,"l":275.81,"n":224,"o":276.67,"t":"2026-10-15T16:45:00Z","v":3744,"vw":276.391645},{"c":276.785,"h":277.13,"l":276.27,"n":144,"o":276.77,"t":"2026-10-15T17:00:00Z","v":1993,"vw":276.65855},{"c":276.13,"h":277.665,"l":276.13,"n":251,"o":276.81,"t":"2026-10-15T17:15:00Z","v":3926,"vw":276.852339},{"c":277.45,"h":277.69,"l":276.05,"n":251,"o":276.42,"t":"2026-10-15T17:30:00Z","v":4366,"vw":277.081842},{"c":278.025,"h":278.025,"l":276.25,"n":313,"o":277.48,"t":"2026-10-15T17:45:00Z","v":8525,"vw":276.852339},{"c":276.33,"h":277.705,"l":275.98,"n":379,"o":277.705,"t":"2026-10-15T18:00:00Z","v":7579,"vw":276.576686},{"c":276.535,"h":276.91,"l":276.21,"n":210,"o":276.375,"t":"2026-10-15T18:15:00Z","v":4669,"vw":276.699106},{"c":278.445,"h":278.445,"l":276.38,"n":454,"o":276.59,"t":"2026-10-15T18:30:00Z","v":7219,"vw":276.902815},{"c":279.7,"h":279.8175,"l":277.8975,"n":306,"o":278.565,"t":"2026-10-15T18:45:00Z","v":3213,"vw":278.544482},{"c":279.705,"h":280.19,"l":279.04,"n":449,"o":279.7,"t":"2026-10-15T19:00:00Z","v":6993,"vw":279.723209},{"c":281.07,"h":281.475,"l":279.705,"n":570,"o":279.805,"t":"2026-10-15T19:15:00Z","v":8414,"vw":280.481754},{"c":282.405,"h":283.17,"l":280.43,"n":750,"o":280.82,"t":"2026-10-15T19:30:00Z","v":10153,"vw":281.774791},{"c":283.97,"h":284.18,"l":282.4,"n":1836,"o":282.4,"t":"2026-10-15T19:45:00Z","v":33575,"vw":283.637201},{"c":283.93,"h":283.93,"l":283.93,"n":43,"o":283.93,"t":"2026-10-15T20:00:00Z","v":33246,"vw":283.93},{"c":282.65,"h":282.78,"l":277.19,"n":472,"o":282.46,"t":"2026-10-16T13:30:00Z","v":21441,"vw":281.466733},{"c":281.295,"h":287.18,"l":281.24,"n":170,"o":284.89,"t":"2026-10-16T13:45:00Z","v":2266,"vw":283.321206},{"c":282.73,"h":282.88,"l":281.115,"n":161,"o":281.665,"t":"2026-10-16T14:00:00Z","v":2748,"vw":282.19026},{"c":283.73,"h":283.93,"l":282.42,"n":76,"o":283.93,"t":"2026-10-16T14:15:00Z","v":866,"vw":283.201667},{"c":282.25,"h":284.47,"l":282.25,"n":192,"o":284.47,"t":"2026-10-16T14:30:00Z","v":2125,"vw":283.039804},{"c":283.53,"h":283.54,"l":281.49,"n":65,"o":281.985,"t":"2026-10-16T14:45:00Z","v":4609,"vw":282.09179},{"c":279.645,"h":282.49,"l":279.33,"n":266,"o":282.49,"t":"2026-10-16T15:00:00Z","v":3123,"vw":280.840374},{"c":279.86,"h":279.86,"l":278.96,"n":105,"o":279.68,"t":"2026-10-16T15:15:00Z","v":1095,"vw":279.290185},{"c":278.8,"h":279.86,"l":278.79,"n":60,"o":279.11,"t":"2026-10-16T15:30:00Z","v":1113,"vw":279.17891},{"c":281.94,"h":281.94,"l":279.47,"n":201,"o":279.47,"t":"2026-10-16T15:45:00Z","v":2978,"vw":280.531893},{"c":281.71,"h":282.08,"l":280.9,"n":190,"o":282.08,"t":"2026-10-16T16:00:00Z","v":2711,"vw":281.386018},{"c":281.28,"h":281.95,"l":281.28,"n":179,"o":281.71,"t":"2026-10-16T16:15:00Z","v":2373,"vw":281.551185},{"c":281.01,"h":281.24,"l":280.815,"n":100,"o":280.84,"t":"2026-10-16T16:30:00Z","v":3401,"vw":280.997059},{"c":281.745,"h":281.745,"l":280.67,"n":277,"o":280.94,"t":"2026-10-16T16:45:00Z","v":7869,"vw":280.941577},{"c":281.79,"h":282.62,"l":280.77,"n":138,"o":282.155,"t":"2026-10-16T17:00:00Z","v":2739,"vw":281.401099},{"c":282.16,"h":282.16,"l":281.215,"n":194,"o":281.215,"t":"2026-10-16T17:15:00Z","v":2390,"vw":281.721461},{"c":283.15,"h":283.905,"l":281.9053,"n":224,"o":282.205,"t":"2026-10-16T17:30:00Z","v":3706,"vw":283.189483},{"c":281.23,"h":283.05,"l":281.23,"n":245,"o":282.65,"t":"2026-10-16T17:45:00Z","v":2837,"vw":282.332302},{"c":281.3,"h":281.3,"l":280.01,"n":140,"o":281.08,"t":"2026-10-16T18:00:00Z","v":2225,"vw":280.615508},{"c":280.955,"h":283.46,"l":280.4809,"n":267,"o":280.605,"t":"2026-10-16T18:15:00Z","v":3671,"vw":281.240693},{"c":280.98,"h":282.49,"l":280.4,"n":244,"o":281.2,"t":"2026-10-16T18:30:00Z","v":3853,"vw":281.298666},{"c":282.18,"h":282.73,"l":281.06,"n":210,"o":281.51,"t":"2026-10-16T18:45:00Z","v":1872,"vw":281.708465},{"c":282.02,"h":282.85,"l":280.42,"n":288,"o":282.17,"t":"2026-10-16T19:00:00Z","v":3773,"vw":281.277207},{"c":282.65,"h":282.85,"l":281.32,"n":406,"o":282.33,"t":"2026-10-16T19:15:00Z","v":6498,"vw":282.065192},{"c":279.745,"h":282.65,"l":279.72,"n":662,"o":282.115,"t":"2026-10-16T19:30:00Z","v":13796,"vw":280.69441},{"c":281.07,"h":282.81,"l":279.44,"n":1612,"o":280.06,"t":"2026-10-16T19:45:00Z","v":35134,"vw":280.671853},{"c":281.07,"h":281.07,"l":281.07,"n":39,"o":281.07,"t":"2026-10-16T20:00:00Z","v":36142,"vw":281.07},{"c":282.5,"h":282.5,"l":282.5,"n":3,"o":282.5,"t":"2026-10-19T12:15:00Z","v":348,"vw":282.5},{"c":283.12,"h":289.12,"l":283.01,"n":110,"o":289.12,"t":"2026-10-19T13:30:00Z","v":3952,"vw":286.22951},{"c":281.575,"h":283.2575,"l":281.575,"n":53,"o":283.125,"t":"2026-10-19T13:45:00Z","v":600,"vw":282.230249},{"c":283.025,"h":284.6725,"l":281.26,"n":513,"o":282.23,"t":"2026-10-19T14:00:00Z","v":7907,"vw":283.253361},{"c":286.03,"h":286.37,"l":283.23,"n":528,"o":284.4587,"t":"2026-10-19T14:15:00Z","v":8280,"vw":285.276351},{"c":285.4,"h":285.41,"l":284.255,"n":57,"o":284.5,"t":"2026-10-19T14:30:00Z","v":889,"vw":284.848478},{"c":285.885,"h":286.55,"l":285.64,"n":68,"o":286.42,"t":"2026-10-19T14:45:00Z","v":937,"vw":286.100333},{"c":286.63,"h":287.26,"l":285.42,"n":68,"o":287.26,"t":"2026-10-19T15:00:00Z","v":1126,"vw":286.41839},{"c":287.13,"h":288.55,"l":286.95,"n":94,"o":287.215,"t":"2026-10-19T15:15:00Z","v":1328,"vw":287.834323},{"c":288.45,"h":288.45,"l":287.36,"n":47,"o":287.95,"t":"2026-10-19T15:30:00Z","v":472,"vw":287.799591},{"c":287.59,"h":288.05,"l":287.555,"n":112,"o":287.74,"t":"2026-10-19T15:45:00Z","v":1846,"vw":287.908948},{"c":288.18,"h":288.78,"l":287.59,"n":271,"o":287.95,"t":"2026-10-19T16:00:00Z","v":3493,"vw":287.99873},{"c":288.75,"h":289.27,"l":288.66,"n":98,"o":288.66,"t":"2026-10-19T16:15:00Z","v":2272,"vw":288.741953},{"c":288.29,"h":288.59,"l":288.0675,"n":194,"o":288.58,"t":"2026-10-19T16:30:00Z","v":3207,"vw":288.309469},{"c":288.59,"h":288.59,"l":288.115,"n":153,"o":288.23,"t":"2026-10-19T16:45:00Z","v":2150,"vw":288.37319},{"c":288.6,"h":288.6,"l":287.74,"n":390,"o":288.35,"t":"2026-10-19T17:00:00Z","v":10177,"vw":288.149312},{"c":289.41,"h":289.55,"l":288.205,"n":171,"o":288.205,"t":"2026-10-19T17:15:00Z","v":4970,"vw":288.792166},{"c":288.82,"h":289.93,"l":288.16,"n":250,"o":289.46,"t":"2026-10-19T17:30:00Z","v":3956,"vw":288.90871},{"c":288.925,"h":288.925,"l":288.24,"n":148,"o":288.82,"t":"2026-10-19T17:45:00Z","v":3074,"vw":288.611933},{"c":289.42,"h":289.42,"l":288.24,"n":181,"o":288.98,"t":"2026-10-19T18:00:00Z","v":2723,"vw":288.79118},{"c":289.09,"h":289.535,"l":288.64,"n":154,"o":289.37,"t":"2026-10-19T18:15:00Z","v":1873,"vw":289.334679},{"c":289.47,"h":289.59,"l":288.5,"n":188,"o":289,"t":"2026-10-19T18:30:00Z","v":2884,"vw":289.047522},{"c":289.23,"h":289.92,"l":288.895,"n":247,"o":289.44,"t":"2026-10-19T18:45:00Z","v":3313,"vw":289.303657},{"c":289.35,"h":289.83,"l":288.4512,"n":301,"o":289.22,"t":"2026-10-19T19:00:00Z","v":5829,"vw":289.400692},{"c":289.74,"h":290.25,"l":289.3325,"n":389,"o":289.345,"t":"2026-10-19T19:15:00Z","v":5811,"vw":289.755419},{"c":290,"h":290.705,"l":289.46,"n":687,"o":289.74,"t":"2026-10-19T19:30:00Z","v":11858,"vw":289.92516},{"c":289.66,"h":290.07,"l":288.59,"n":1650,"o":290.065,"t":"2026-10-19T19:45:00Z","v":31624,"vw":289.42036},{"c":289.54,"h":289.54,"l":289.42,"n":41,"o":289.42,"t":"2026-10-19T20:00:00Z","v":56164,"vw":289.537134},{"c":289.6,"h":289.6,"l":289.4,"n":21,"o":289.6,"t":"2026-10-20T08:30:00Z","v":603,"vw":289.562774},{"c":289.2,"h":289.2,"l":289.2,"n":21,"o":289.2,"t":"2026-10-20T09:45:00Z","v":199,"vw":289.2},{"c":283.365,"h":285.995,"l":276.81,"n":1424,"o":285,"t":"2026-10-20T13:30:00Z","v":25779,"vw":284.824083},{"c":284.1,"h":284.885,"l":281.065,"n":1759,"o":282.6,"t":"2026-10-20T13:45:00Z","v":33958,"vw":283.55963},{"c":283.715,"h":284.46,"l":283.1,"n":96,"o":284.45,"t":"2026-10-20T14:00:00Z","v":2274,"vw":283.955232},{"c":287.63,"h":287.63,"l":283.835,"n":164,"o":283.835,"t":"2026-10-20T14:15:00Z","v":34268,"vw":284.8805},{"c":287.84,"h":289.925,"l":286.5695,"n":910,"o":289.78,"t":"2026-10-20T14:30:00Z","v":14361,"vw":287.701542},{"c":288.33,"h":289.49,"l":287.62,"n":173,"o":287.62,"t":"2026-10-20T14:45:00Z","v":3017,"vw":288.922164},{"c":285.48,"h":288.755,"l":285.48,"n":101,"o":288.755,"t":"2026-10-20T15:00:00Z","v":893,"vw":287.608205},{"c":286.87,"h":287.06,"l":285.83,"n":108,"o":286.7,"t":"2026-10-20T15:15:00Z","v":918,"vw":286.446531},{"c":285.95,"h":286.1,"l":285.95,"n":18,"o":286.1,"t":"2026-10-20T15:30:00Z","v":272,"vw":286.068254},{"c":286.32,"h":286.32,"l":285.03,"n":307,"o":285.875,"t":"2026-10-20T15:45:00Z","v":3763,"vw":285.336021},{"c":285.8,"h":286.35,"l":285.785,"n":36,"o":285.785,"t":"2026-10-20T16:00:00Z","v":407,"vw":285.943561},{"c":284.59,"h":285.625,"l":284.15,"n":278,"o":285.49,"t":"2026-10-20T16:15:00Z","v":3158,"vw":284.739761},{"c":284.695,"h":285.035,"l":284.42,"n":83,"o":284.585,"t":"2026-10-20T16:30:00Z","v":1350,"vw":284.700237},{"c":284.61,"h":284.86,"l":284.61,"n":148,"o":284.695,"t":"2026-10-20T16:45:00Z","v":3397,"vw":284.691072},{"c":284.97,"h":285.26,"l":284.97,"n":70,"o":285.26,"t":"2026-10-20T17:00:00Z","v":939,"vw":285.016805},{"c":286.21,"h":286.275,"l":285.76,"n":83,"o":285.76,"t":"2026-10-20T17:15:00Z","v":1723,"vw":286.126518},{"c":286.75,"h":287.03,"l":286.0701,"n":116,"o":286.47,"t":"2026-10-20T17:30:00Z","v":1974,"vw":286.567611},{"c":286.92,"h":286.92,"l":286.735,"n":92,"o":286.82,"t":"2026-10-20T17:45:00Z","v":1931,"vw":286.841441},{"c":287.87,"h":287.87,"l":287.055,"n":105,"o":287.08,"t":"2026-10-20T18:00:00Z","v":1256,"vw":287.238346},{"c":287.29,"h":287.73,"l":286.955,"n":244,"o":287.18,"t":"2026-10-20T18:15:00Z","v":2540,"vw":287.255387},{"c":287.96,"h":288.19,"l":286.61,"n":142,"o":288.14,"t":"2026-10-20T18:30:00Z","v":3961,"vw":287.37138},{"c":288,"h":288.215,"l":287.31,"n":398,"o":287.82,"t":"2026-10-20T18:45:00Z","v":4265,"vw":287.796394},{"c":289.05,"h":289.22,"l":288.215,"n":133,"o":288.39,"t":"2026-10-20T19:00:00Z","v":1378,"vw":288.643409},{"c":289.4425,"h":289.93,"l":288.47,"n":189,"o":288.47,"t":"2026-10-20T19:15:00Z","v":3108,"vw":289.430864},{"c":289.66,"h":289.85,"l":288.78,"n":284,"o":289.22,"t":"2026-10-20T19:30:00Z","v":3029,"vw":289.515147},{"c":289.35,"h":290.63,"l":289.16,"n":1197,"o":289.97,"t":"2026-10-20T19:45:00Z","v":16942,"vw":289.734158},{"c":289.54,"h":289.54,"l":289.33,"n":34,"o":289.37,"t":"2026-10-20T20:00:00Z","v":29795,"vw":289.538804},{"c":292,"h":298,"l":290.1,"n":34,"o":290.1,"t":"2026-10-21T12:45:00Z","v":1125,"vw":293.044898},{"c":292.4,"h":292.4,"l":292.4,"n":2,"o":292.4,"t":"2026-10-21T13:15:00Z","v":492,"vw":292.4},{"c":291,"h":295.5,"l":290.8,"n":412,"o":295.5,"t":"2026-10-21T13:30:00Z","v":11107,"vw":292.225985},{"c":295.0125,"h":296.605,"l":290.54,"n":2034,"o":290.54,"t":"2026-10-21T13:45:00Z","v":35065,"vw":293.847837},{"c":294.315,"h":294.35,"l":293.96,"n":76,"o":294.23,"t":"2026-10-21T14:00:00Z","v":1395,"vw":294.116799},{"c":293.42,"h":294.35,"l":293.135,"n":60,"o":294.3066,"t":"2026-10-21T14:15:00Z","v":794,"vw":293.675154},{"c":292.375,"h":294.38,"l":292.375,"n":123,"o":294.23,"t":"2026-10-21T14:30:00Z","v":14548,"vw":293.73374},{"c":292.475,"h":293.53,"l":292.25,"n":277,"o":292.75,"t":"2026-10-21T14:45:00Z","v":4077,"vw":292.831649},{"c":291.52,"h":292.015,"l":291.17,"n":103,"o":292.015,"t":"2026-10-21T15:00:00Z","v":2105,"vw":291.555585},{"c":292.75,"h":292.87,"l":291.16,"n":188,"o":291.16,"t":"2026-10-21T15:15:00Z","v":2693,"vw":292.322008},{"c":292.92,"h":293.16,"l":292.08,"n":280,"o":292.59,"t":"2026-10-21T15:30:00Z","v":8748,"vw":292.492934},{"c":292.945,"h":292.945,"l":292.1617,"n":52,"o":292.1617,"t":"2026-10-21T15:45:00Z","v":1168,"vw":292.546244},{"c":292.71,"h":293.06,"l":292.32,"n":28,"o":292.94,"t":"2026-10-21T16:00:00Z","v":1128,"vw":292.685391},{"c":292.75,"h":293.43,"l":292.72,"n":118,"o":293.34,"t":"2026-10-21T16:15:00Z","v":1712,"vw":293.221674},{"c":294.18,"h":294.18,"l":292.7,"n":180,"o":293.02,"t":"2026-10-21T16:30:00Z","v":2624,"vw":293.268177},{"c":293.87,"h":294.57,"l":293.45,"n":38,"o":293.575,"t":"2026-10-21T16:45:00Z","v":879,"vw":293.931527},{"c":294.6,"h":294.6,"l":293.805,"n":100,"o":293.865,"t":"2026-10-21T17:00:00Z","v":1494,"vw":294.164369},{"c":295.375,"h":296.1,"l":295.01,"n":209,"o":295.07,"t":"2026-10-21T17:15:00Z","v":4470,"vw":295.334114},{"c":296.63,"h":296.63,"l":295.42,"n":167,"o":295.5,"t":"2026-10-21T17:30:00Z","v":3445,"vw":295.801234},{"c":296.38,"h":296.64,"l":295.59,"n":149,"o":296.64,"t":"2026-10-21T17:45:00Z","v":3454,"vw":296.239189},{"c":295.83,"h":296.61,"l":295.83,"n":171,"o":296.61,"t":"2026-10-21T18:00:00Z","v":2342,"vw":296.173202},{"c":295.82,"h":296.54,"l":294.79,"n":420,"o":296.54,"t":"2026-10-21T18:15:00Z","v":5009,"vw":295.409403},{"c":295.595,"h":295.86,"l":295.415,"n":133,"o":295.86,"t":"2026-10-21T18:30:00Z","v":2488,"vw":295.614435},{"c":293.2,"h":295.25,"l":293.2,"n":238,"o":295.25,"t":"2026-10-21T18:45:00Z","v":2510,"vw":294.455283},{"c":292.48,"h":293.18,"l":292.01,"n":422,"o":293.18,"t":"2026-10-21T19:00:00Z","v":4706,"vw":292.404824},{"c":293.57,"h":293.73,"l":292.48,"n":322,"o":292.48,"t":"2026-10-21T19:15:00Z","v":7172,"vw":293.026771},{"c":293.955,"h":294.335,"l":293.465,"n":343,"o":293.85,"t":"2026-10-21T19:30:00Z","v":5549,"vw":293.961483},{"c":294.01,"h":294.55,"l":293.29,"n":1091,"o":294.16,"t":"2026-10-21T19:45:00Z","v":18055,"vw":293.814255},{"c":294.14,"h":294.14,"l":294.14,"n":34,"o":294.14,"t":"2026-10-21T20:00:00Z","v":24286,"vw":294.14},{"c":294.3,"h":294.3,"l":294.3,"n":2,"o":294.3,"t":"2026-10-21T21:45:00Z","v":493,"vw":294.3},{"c":294.3,"h":294.3,"l":294.3,"n":2,"o":294.3,"t":"2026-10-21T22:30:00Z","v":490,"vw":294.3},{"c":291.1,"h":291.1,"l":291.1,"n":2,"o":291.1,"t":"2026-10-22T08:15:00Z","v":60,"vw":291.1},{"c":293.9,"h":293.9,"l":293.9,"n":18,"o":293.9,"t":"2026-10-22T13:00:00Z","v":1009,"vw":293.9},{"c":293.6,"h":293.6,"l":293.6,"n":1,"o":293.6,"t":"2026-10-22T13:15:00Z","v":985,"vw":293.6},{"c":278.29,"h":289.8475,"l":278.29,"n":247,"o":285.71,"t":"2026-10-22T13:30:00Z","v":9066,"vw":282.389915},{"c":279.45,"h":281.08,"l":275.84,"n":167,"o":276.18,"t":"2026-10-22T13:45:00Z","v":4091,"vw":278.639101},{"c":277.58,"h":281.8599,"l":276.07,"n":228,"o":280.41,"t":"2026-10-22T14:00:00Z","v":7462,"vw":277.900254},{"c":270.23,"h":277.94,"l":270.23,"n":257,"o":277.94,"t":"2026-10-22T14:15:00Z","v":5957,"vw":274.932806},{"c":270.24,"h":271.34,"l":268.42,"n":217,"o":270.17,"t":"2026-10-22T14:30:00Z","v":4511,"vw":270.209943},{"c":270.225,"h":270.63,"l":268.65,"n":194,"o":270.29,"t":"2026-10-22T14:45:00Z","v":3034,"vw":269.786283},{"c":270.99,"h":271.49,"l":269.62,"n":146,"o":271.49,"t":"2026-10-22T15:00:00Z","v":2963,"vw":270.473771},{"c":271.99,"h":274.2599,"l":270.92,"n":287,"o":271.32,"t":"2026-10-22T15:15:00Z","v":5569,"vw":272.567193},{"c":272.51,"h":272.51,"l":270.5,"n":271,"o":272.06,"t":"2026-10-22T15:30:00Z","v":7370,"vw":271.788218},{"c":274.3,"h":274.375,"l":271.36,"n":276,"o":271.93,"t":"2026-10-22T15:45:00Z","v":6223,"vw":272.394062},{"c":274.41,"h":275.24,"l":273.5001,"n":247,"o":274.265,"t":"2026-10-22T16:00:00Z","v":6116,"vw":274.571766},{"c":273.88,"h":273.995,"l":272.87,"n":163,"o":273.55,"t":"2026-10-22T16:15:00Z","v":1902,"vw":273.516409},{"c":271.64,"h":273.48,"l":271.64,"n":247,"o":273.055,"t":"2026-10-22T16:30:00Z","v":3307,"vw":272.807355},{"c":273.43,"h":273.43,"l":271.72,"n":171,"o":272,"t":"2026-10-22T16:45:00Z","v":3395,"vw":272.134035},{"c":272.009,"h":272.695,"l":271.95,"n":206,"o":272.3,"t":"2026-10-22T17:00:00Z","v":7518,"vw":272.136152},{"c":270.65,"h":272,"l":270.46,"n":441,"o":271.99,"t":"2026-10-22T17:15:00Z","v":27604,"vw":271.616182},{"c":269.515,"h":271.09,"l":268.71,"n":272,"o":271.045,"t":"2026-10-22T17:30:00Z","v":5112,"vw":270.264791},{"c":268.29,"h":269.16,"l":268.14,"n":260,"o":268.8297,"t":"2026-10-22T17:45:00Z","v":5826,"vw":268.772617},{"c":267.47,"h":268.01,"l":266.29,"n":192,"o":268.01,"t":"2026-10-22T18:00:00Z","v":2055,"vw":267.612227},{"c":266.515,"h":267.91,"l":266.4,"n":217,"o":267.91,"t":"2026-10-22T18:15:00Z","v":2438,"vw":267.145547},{"c":265.94,"h":267.05,"l":265.58,"n":147,"o":266.92,"t":"2026-10-22T18:30:00Z","v":1459,"vw":266.411915},{"c":265.01,"h":267.11,"l":265.01,"n":459,"o":266.36,"t":"2026-10-22T18:45:00Z","v":7966,"vw":266.012378},{"c":265.785,"h":265.8,"l":261.1,"n":913,"o":264.75,"t":"2026-10-22T19:00:00Z","v":30995,"vw":263.483185},{"c":266.68,"h":267.91,"l":264.37,"n":667,"o":265.3,"t":"2026-10-22T19:15:00Z","v":18362,"vw":266.04391},{"c":269.55,"h":269.55,"l":266.72,"n":733,"o":266.77,"t":"2026-10-22T19:30:00Z","v":11799,"vw":267.996181},{"c":266.56,"h":269.25,"l":265.15,"n":2055,"o":269.25,"t":"2026-10-22T19:45:00Z","v":56236,"vw":267.318477},{"c":267.21,"h":267.21,"l":267.21,"n":15,"o":267.21,"t":"2026-10-22T20:00:00Z","v":26960,"vw":267.21}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.8438988095238096,"strike":331.1309523809524,"iv":0.5510547619047619,"gamma":0.004220833333333333,"theta":-0.12812559523809525,"vega":0.13211130952380953,"rho":0.01887894057064275,"breakevenPct":24.611672912868613},{"delta":0.15,"premium":2.8720588235294118,"strike":315.92760180995475,"iv":0.5223058823529412,"gamma":0.005929411764705883,"theta":-0.16128054298642533,"vega":0.17484615384615385,"rho":0.028354626977552384,"breakevenPct":19.306785162787396},{"delta":0.2,"premium":4.021526586620927,"strike":305.9176672384219,"iv":0.5097012006861064,"gamma":0.007271526586620927,"theta":-0.18949794168096057,"vega":0.20977804459691254,"rho":0.03779966239519344,"breakevenPct":15.99086629431642},{"delta":0.25,"premium":5.335498839907193,"strike":298.20185614849186,"iv":0.5054590487238979,"gamma":0.008297795823665893,"theta":-0.21429605568445476,"vega":0.2381048723897912,"rho":0.04718237570180359,"breakevenPct":13.59505818958838},{"delta":0.3,"premium":6.9016241299303935,"strike":292.4013921113689,"iv":0.5146817865429234,"gamma":0.00893584686774942,"theta":-0.23912204176334106,"vega":0.2603786542923434,"rho":0.056450892164465874,"breakevenPct":12.010409880356027},{"delta":0.35,"premium":8.58032967032967,"strike":286.7802197802198,"iv":0.5195303296703296,"gamma":0.009425384615384615,"theta":-0.25741725274725274,"vega":0.27716648351648354,"rho":0.06564553371960857,"breakevenPct":10.534990999793976},{"delta":0.4,"premium":10.338571428571429,"strike":281.2857142857143,"iv":0.5212885714285714,"gamma":0.009810000000000001,"theta":-0.2710985714285714,"vega":0.29007857142857146,"rho":0.07478798378718624,"breakevenPct":9.136741033002409},{"delta":0.45,"premium":12.400862068965518,"strike":276.1156186612576,"iv":0.5247686612576065,"gamma":0.009938843813387424,"theta":-0.2793496957403651,"vega":0.29593559837728195,"rho":0.0837511477739234,"breakevenPct":7.973683892901891},{"delta":0.5,"premium":14.556034482758621,"strike":271.0446247464503,"iv":0.5287747464503042,"gamma":0.009989553752535497,"theta":-0.2859419878296146,"vega":0.2996374239350913,"rho":0.09265954290567796,"breakevenPct":6.882474169832321},{"delta":0.55,"premium":16.994974874371863,"strike":266.0100502512563,"iv":0.5296797989949749,"gamma":0.00984040201005025,"theta":-0.28414793969849245,"vega":0.29585145728643214,"rho":0.10136432059570169,"breakevenPct":5.911090575063867},{"delta":0.6,"premium":19.50753768844221,"strike":260.9849246231156,"iv":0.5297803015075377,"gamma":0.009639396984924622,"theta":-0.2801780904522613,"vega":0.29012281407035173,"rho":0.11001627058673728,"breakevenPct":4.970795371265226},{"delta":0.65,"premium":22.645859872611467,"strike":255.7324840764331,"iv":0.5330433121019108,"gamma":0.009130573248407643,"theta":-0.2705235668789809,"vega":0.27675222929936305,"rho":0.11822923923697226,"breakevenPct":4.17961301936477},{"delta":0.7,"premium":25.93673036093418,"strike":250.42462845010616,"iv":0.5370772823779193,"gamma":0.008546709129511679,"theta":-0.2594832271762208,"vega":0.26151868365180464,"rho":0.12633519253546976,"breakevenPct":3.4247815617081514},{"delta":0.75,"premium":30.056123662306778,"strike":244.53032104637336,"iv":0.5398613555291321,"gamma":0.007734244946492271,"theta":-0.2390732461355529,"vega":0.23727265160523187,"rho":0.13383219895718804,"breakevenPct":2.7605421611018146},{"delta":0.8,"premium":34.57503546099291,"strike":238.31205673758865,"iv":0.5423388652482269,"gamma":0.006829929078014184,"theta":-0.21543929078014182,"vega":0.20986156028368794,"rho":0.14102497070305747,"breakevenPct":2.124580741207883},{"delta":0.85,"premium":40.14241134751772,"strike":231.21985815602838,"iv":0.5441828368794326,"gamma":0.00569517730496454,"theta":-0.1840917730496454,"vega":0.1748260992907802,"rho":0.1474132152496731,"breakevenPct":1.5539349214273948},{"delta":0.9,"premium":47.81773584905661,"strike":222.188679245283,"iv":0.5491086792452831,"gamma":0.004250188679245282,"theta":-0.14479886792452829,"vega":0.13122754716981128,"rho":0.1521705333708352,"breakevenPct":1.0465233690130005}],"put":[{"delta":0.1,"premium":2.3386482939632547,"strike":218.13648293963254,"iv":0.6084020997375328,"gamma":0.0037763779527559055,"theta":-0.1348236220472441,"vega":0.1316509186351706,"rho":-0.02360338646867452,"breakevenPct":19.24035977483279},{"delta":0.15,"premium":3.522218155197657,"strike":230.46852122986823,"iv":0.5587345534407028,"gamma":0.005570278184480234,"theta":-0.16418345534407028,"vega":0.17530204978038066,"rho":-0.03544792540080736,"breakevenPct":15.06818492022358},{"delta":0.2,"premium":5.041251830161054,"strike":237.7891654465593,"iv":0.5530244509516837,"gamma":0.006668374816983895,"theta":-0.1936124450951684,"vega":0.20970907759882867,"rho":-0.047450707926644714,"breakevenPct":12.897004746679293},{"delta":0.25,"premium":6.752392344497607,"strike":244.17464114832535,"iv":0.5500893540669857,"gamma":0.00758444976076555,"theta":-0.217152990430622,"vega":0.23734126794258373,"rho":-0.05957609533781824,"breakevenPct":11.14769327351979},{"delta":0.3,"premium":8.553405405405405,"strike":250.14054054054054,"iv":0.5482931891891892,"gamma":0.008414054054054054,"theta":-0.23787545945945945,"vega":0.2617907027027027,"rho":-0.07175889859469313,"breakevenPct":9.589036662125238},{"delta":0.35,"premium":10.60745945945946,"strike":255.54594594594593,"iv":0.5441850810810811,"gamma":0.008954594594594594,"theta":-0.24847005405405403,"vega":0.27681772972972973,"rho":-0.08410537254364972,"breakevenPct":8.33483534056117},{"delta":0.4,"premium":12.726095820591235,"strike":260.89704383282367,"iv":0.5400913353720693,"gamma":0.009444852191641182,"theta":-0.25746014271151885,"vega":0.2902046890927625,"rho":-0.09649416966557803,"breakevenPct":7.1251270490504},{"delta":0.45,"premium":15.14709480122324,"strike":265.9938837920489,"iv":0.5360648318042813,"gamma":0.009699694189602447,"theta":-0.2589382262996942,"vega":0.2959131498470948,"rho":-0.10908111618823749,"breakevenPct":6.123727034607351},{"delta":0.5,"premium":17.6790899795501,"strike":271.09406952965236,"iv":0.532166973415133,"gamma":0.009889059304703476,"theta":-0.25864488752556236,"vega":0.2996232106339468,"rho":-0.12174240584775124,"breakevenPct":5.162613843006528},{"delta":0.55,"premium":20.6187627811861,"strike":276.2065439672802,"iv":0.5287416155419223,"gamma":0.0098379345603272,"theta":-0.2518452965235174,"vega":0.2959933537832311,"rho":-0.13467675020617853,"breakevenPct":4.349470010069204},{"delta":0.6,"premium":23.87626321974148,"strike":281.5158636897767,"iv":0.5276249118683901,"gamma":0.009678730904817861,"theta":-0.2440562867215041,"vega":0.29007121034077554,"rho":-0.14784390901129763,"breakevenPct":3.581602309032122},{"delta":0.65,"premium":28.047826086956523,"strike":287.39130434782606,"iv":0.5331478260869565,"gamma":0.009208695652173911,"theta":-0.23342173913043476,"vega":0.2775565217391304,"rho":-0.16168063494604978,"breakevenPct":2.943947359429063},{"delta":0.7,"premium":32.67270341207349,"strike":293.64829396325456,"iv":0.5358553805774278,"gamma":0.008598687664041996,"theta":-0.2169524934383202,"vega":0.26036194225721787,"rho":-0.1758553456420029,"breakevenPct":2.333149750690043},{"delta":0.75,"premium":37.73391003460208,"strike":300.27681660899657,"iv":0.5366266435986159,"gamma":0.007866782006920415,"theta":-0.19569446366782006,"vega":0.23918096885813148,"rho":-0.19035655920570085,"breakevenPct":1.7466013343832623},{"delta":0.8,"premium":45.04359861591696,"strike":308.92733564013844,"iv":0.5468342560553634,"gamma":0.00682871972318339,"theta":-0.1705214532871972,"vega":0.21046124567474048,"rho":-0.20656996414513476,"breakevenPct":1.2448123108336198},{"delta":0.85,"premium":53.29244186046511,"strike":318.48837209302326,"iv":0.5476755813953488,"gamma":0.00568139534883721,"theta":-0.13514418604651163,"vega":0.1750686046511628,"rho":-0.22351100463380172,"breakevenPct":0.7537404166916876},{"delta":0.9,"premium":69.77905405405404,"strike":336.0810810810811,"iv":0.5869027027027027,"gamma":0.003974324324324325,"theta":-0.10008648648648649,"vega":0.13206486486486488,"rho":-0.2468741010520906,"breakevenPct":0.3397975274027827}]},"raw":{"call":[{"delta":0.1,"premium":1.8438988095238096,"strike":331.1309523809524,"iv":0.5510547619047619,"gamma":0.004220833333333333,"theta":-0.12812559523809525,"vega":0.13211130952380953,"rho":0.01887894057064275,"breakevenPct":24.611672912868613},{"delta":0.15,"premium":2.8720588235294118,"strike":315.92760180995475,"iv":0.5223058823529412,"gamma":0.005929411764705883,"theta":-0.16128054298642533,"vega":0.17484615384615385,"rho":0.028354626977552384,"breakevenPct":19.306785162787396},{"delta":0.2,"premium":4.021526586620927,"strike":305.9176672384219,"iv":0.5097012006861064,"gamma":0.007271526586620927,"theta":-0.18949794168096057,"vega":0.20977804459691254,"rho":0.03779966239519344,"breakevenPct":15.99086629431642},{"delta":0.25,"premium":5.335498839907193,"strike":298.20185614849186,"iv":0.5054590487238979,"gamma":0.008297795823665893,"theta":-0.21429605568445476,"vega":0.2381048723897912,"rho":0.04718237570180359,"breakevenPct":13.59505818958838},{"delta":0.3,"premium":6.9016241299303935,"strike":292.4013921113689,"iv":0.5146817865429234,"gamma":0.00893584686774942,"theta":-0.23912204176334106,"vega":0.2603786542923434,"rho":0.056450892164465874,"breakevenPct":12.010409880356027},{"delta":0.35,"premium":8.58032967032967,"strike":286.7802197802198,"iv":0.5195303296703296,"gamma":0.009425384615384615,"theta":-0.25741725274725274,"vega":0.27716648351648354,"rho":0.06564553371960857,"breakevenPct":10.534990999793976},{"delta":0.4,"premium":10.338571428571429,"strike":281.2857142857143,"iv":0.5212885714285714,"gamma":0.009810000000000001,"theta":-0.2710985714285714,"vega":0.29007857142857146,"rho":0.07478798378718624,"breakevenPct":9.136741033002409},{"delta":0.45,"premium":12.400862068965518,"strike":276.1156186612576,"iv":0.5247686612576065,"gamma":0.009938843813387424,"theta":-0.2793496957403651,"vega":0.29593559837728195,"rho":0.0837511477739234,"breakevenPct":7.973683892901891},{"delta":0.5,"premium":14.556034482758621,"strike":271.0446247464503,"iv":0.5287747464503042,"gamma":0.009989553752535497,"theta":-0.2859419878296146,"vega":0.2996374239350913,"rho":0.09265954290567796,"breakevenPct":6.882474169832321},{"delta":0.55,"premium":16.994974874371863,"strike":266.0100502512563,"iv":0.5296797989949749,"gamma":0.00984040201005025,"theta":-0.28414793969849245,"vega":0.29585145728643214,"rho":0.10136432059570169,"breakevenPct":5.911090575063867},{"delta":0.6,"premium":19.50753768844221,"strike":260.9849246231156,"iv":0.5297803015075377,"gamma":0.009639396984924622,"theta":-0.2801780904522613,"vega":0.29012281407035173,"rho":0.11001627058673728,"breakevenPct":4.970795371265226},{"delta":0.65,"premium":22.645859872611467,"strike":255.7324840764331,"iv":0.5330433121019108,"gamma":0.009130573248407643,"theta":-0.2705235668789809,"vega":0.27675222929936305,"rho":0.11822923923697226,"breakevenPct":4.17961301936477},{"delta":0.7,"premium":25.93673036093418,"strike":250.42462845010616,"iv":0.5370772823779193,"gamma":0.008546709129511679,"theta":-0.2594832271762208,"vega":0.26151868365180464,"rho":0.12633519253546976,"breakevenPct":3.4247815617081514},{"delta":0.75,"premium":30.056123662306778,"strike":244.53032104637336,"iv":0.5398613555291321,"gamma":0.007734244946492271,"theta":-0.2390732461355529,"vega":0.23727265160523187,"rho":0.13383219895718804,"breakevenPct":2.7605421611018146},{"delta":0.8,"premium":34.57503546099291,"strike":238.31205673758865,"iv":0.5423388652482269,"gamma":0.006829929078014184,"theta":-0.21543929078014182,"vega":0.20986156028368794,"rho":0.14102497070305747,"breakevenPct":2.124580741207883},{"delta":0.85,"premium":40.14241134751772,"strike":231.21985815602838,"iv":0.5441828368794326,"gamma":0.00569517730496454,"theta":-0.1840917730496454,"vega":0.1748260992907802,"rho":0.1474132152496731,"breakevenPct":1.5539349214273948},{"delta":0.9,"premium":47.81773584905661,"strike":222.188679245283,"iv":0.5491086792452831,"gamma":0.004250188679245282,"theta":-0.14479886792452829,"vega":0.13122754716981128,"rho":0.1521705333708352,"breakevenPct":1.0465233690130005}],"put":[{"delta":0.1,"premium":2.3386482939632547,"strike":218.13648293963254,"iv":0.6084020997375328,"gamma":0.0037763779527559055,"theta":-0.1348236220472441,"vega":0.1316509186351706,"rho":-0.02360338646867452,"breakevenPct":19.24035977483279},{"delta":0.15,"premium":3.522218155197657,"strike":230.46852122986823,"iv":0.5587345534407028,"gamma":0.005570278184480234,"theta":-0.16418345534407028,"vega":0.17530204978038066,"rho":-0.03544792540080736,"breakevenPct":15.06818492022358},{"delta":0.2,"premium":5.041251830161054,"strike":237.7891654465593,"iv":0.5530244509516837,"gamma":0.006668374816983895,"theta":-0.1936124450951684,"vega":0.20970907759882867,"rho":-0.047450707926644714,"breakevenPct":12.897004746679293},{"delta":0.25,"premium":6.752392344497607,"strike":244.17464114832535,"iv":0.5500893540669857,"gamma":0.00758444976076555,"theta":-0.217152990430622,"vega":0.23734126794258373,"rho":-0.05957609533781824,"breakevenPct":11.14769327351979},{"delta":0.3,"premium":8.553405405405405,"strike":250.14054054054054,"iv":0.5482931891891892,"gamma":0.008414054054054054,"theta":-0.23787545945945945,"vega":0.2617907027027027,"rho":-0.07175889859469313,"breakevenPct":9.589036662125238},{"delta":0.35,"premium":10.60745945945946,"strike":255.54594594594593,"iv":0.5441850810810811,"gamma":0.008954594594594594,"theta":-0.24847005405405403,"vega":0.27681772972972973,"rho":-0.08410537254364972,"breakevenPct":8.33483534056117},{"delta":0.4,"premium":12.726095820591235,"strike":260.89704383282367,"iv":0.5400913353720693,"gamma":0.009444852191641182,"theta":-0.25746014271151885,"vega":0.2902046890927625,"rho":-0.09649416966557803,"breakevenPct":7.1251270490504},{"delta":0.45,"premium":15.14709480122324,"strike":265.9938837920489,"iv":0.5360648318042813,"gamma":0.009699694189602447,"theta":-0.2589382262996942,"vega":0.2959131498470948,"rho":-0.10908111618823749,"breakevenPct":6.123727034607351},{"delta":0.5,"premium":17.6790899795501,"strike":271.09406952965236,"iv":0.532166973415133,"gamma":0.009889059304703476,"theta":-0.25864488752556236,"vega":0.2996232106339468,"rho":-0.12174240584775124,"breakevenPct":5.162613843006528},{"delta":0.55,"premium":20.6187627811861,"strike":276.2065439672802,"iv":0.5287416155419223,"gamma":0.0098379345603272,"theta":-0.2518452965235174,"vega":0.2959933537832311,"rho":-0.13467675020617853,"breakevenPct":4.349470010069204},{"delta":0.6,"premium":23.87626321974148,"strike":281.5158636897767,"iv":0.5276249118683901,"gamma":0.009678730904817861,"theta":-0.2440562867215041,"vega":0.29007121034077554,"rho":-0.14784390901129763,"breakevenPct":3.581602309032122},{"delta":0.65,"premium":28.047826086956523,"strike":287.39130434782606,"iv":0.5331478260869565,"gamma":0.009208695652173911,"theta":-0.23342173913043476,"vega":0.2775565217391304,"rho":-0.16168063494604978,"breakevenPct":2.943947359429063},{"delta":0.7,"premium":32.67270341207349,"strike":293.64829396325456,"iv":0.5358553805774278,"gamma":0.008598687664041996,"theta":-0.2169524934383202,"vega":0.26036194225721787,"rho":-0.1758553456420029,"breakevenPct":2.333149750690043},{"delta":0.75,"premium":37.73391003460208,"strike":300.27681660899657,"iv":0.5366266435986159,"gamma":0.007866782006920415,"theta":-0.19569446366782006,"vega":0.23918096885813148,"rho":-0.19035655920570085,"breakevenPct":1.7466013343832623},{"delta":0.8,"premium":45.04359861591696,"strike":308.92733564013844,"iv":0.5468342560553634,"gamma":0.00682871972318339,"theta":-0.1705214532871972,"vega":0.21046124567474048,"rho":-0.20656996414513476,"breakevenPct":1.2448123108336198},{"delta":0.85,"premium":53.29244186046511,"strike":318.48837209302326,"iv":0.5476755813953488,"gamma":0.00568139534883721,"theta":-0.13514418604651163,"vega":0.1750686046511628,"rho":-0.22351100463380172,"breakevenPct":0.7537404166916876},{"delta":0.9,"premium":69.77905405405404,"strike":336.0810810810811,"iv":0.5869027027027027,"gamma":0.003974324324324325,"theta":-0.10008648648648649,"vega":0.13206486486486488,"rho":-0.2468741010520906,"breakevenPct":0.3397975274027827}]}},"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"}}