{"symbol":"PRI","url":"https://intraalpha.com/companies/PRI","capturedAt":"2026-10-23T04:07:28.852Z","state":"ready","quote":{"symbol":"PRI","last_price":285.72,"prev_close":284.63,"regular_close":285.72,"change":1.09,"change_pct":0.383,"regular_change":1.09,"regular_change_pct":0.383,"extended_change":0,"extended_change_pct":0,"bid":265.58,"ask":299.99,"bid_size":40,"ask_size":40,"volume":202278,"vwap":285.032353,"open":283.2,"high":286.6299,"low":280.02,"close":285.72,"trade_count":10279,"last_trade_at":"2026-10-22T23:00:00.003413303Z","last_quote_at":"2026-10-23T00:00:00.063459902Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:07:23.320510225-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PRI","fetched_at":"2026-10-23T04:07:28.430776+00:00","name":"Primerica Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - LIFE","country":"USA","description":"Primerica, Inc., offers financial products to middle-income households in the United States and Canada. The company is headquartered in Duluth, Georgia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":8760157000,"ebitda":1122004000,"pe_ratio":11.43,"peg_ratio":1.067,"book_value":81.65,"dividend_per_share":4.64,"dividend_yield":0.0163,"eps":24.9,"revenue_ttm":3486134000,"gross_profit_ttm":2513401000,"profit_margin":0.228,"operating_margin_ttm":0.315,"return_on_assets_ttm":0.0466,"return_on_equity_ttm":0.33,"quarterly_earnings_growth":0.195,"quarterly_revenue_growth":0.087,"analyst_target_price":323.67,"analyst_number":0,"beta":0.88,"fifty_two_week_high":325.96,"fifty_two_week_low":227.14,"fifty_day_ma":288.08,"two_hundred_day_ma":278.05,"shares_outstanding":30777400,"forward_pe":14.04,"price_to_sales":2.513,"price_to_book":3.351,"ev_to_revenue":2.815,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:07:28.430776+00:00"},"optionObservedAt":"2026-10-22T19:55:02.962Z","bars":[{"c":283.25,"h":283.505,"l":281.605,"n":55,"o":282.08,"t":"2026-10-16T13:30:00Z","v":2024,"vw":282.2086},{"c":284.245,"h":284.415,"l":282.26,"n":36,"o":283.5,"t":"2026-10-16T13:35:00Z","v":729,"vw":283.769225},{"c":284.255,"h":284.26,"l":283.52,"n":26,"o":284.26,"t":"2026-10-16T13:40:00Z","v":540,"vw":284.076931},{"c":284.24,"h":284.255,"l":284.1925,"n":34,"o":284.255,"t":"2026-10-16T13:45:00Z","v":544,"vw":284.235952},{"c":284.48,"h":284.59,"l":283.81,"n":67,"o":284.245,"t":"2026-10-16T13:50:00Z","v":1886,"vw":284.286981},{"c":284.545,"h":284.85,"l":284.545,"n":35,"o":284.705,"t":"2026-10-16T13:55:00Z","v":499,"vw":284.778125},{"c":284.485,"h":284.97,"l":284.485,"n":112,"o":284.5225,"t":"2026-10-16T14:00:00Z","v":1425,"vw":284.698562},{"c":284.52,"h":285.37,"l":284.1,"n":112,"o":284.87,"t":"2026-10-16T14:05:00Z","v":1377,"vw":284.723084},{"c":284.1,"h":284.53,"l":284.1,"n":35,"o":284.53,"t":"2026-10-16T14:10:00Z","v":397,"vw":284.303187},{"c":284.39,"h":284.39,"l":283.9,"n":79,"o":283.985,"t":"2026-10-16T14:15:00Z","v":783,"vw":284.129167},{"c":284.57,"h":284.57,"l":284.57,"n":11,"o":284.57,"t":"2026-10-16T14:20:00Z","v":60,"vw":284.57},{"c":285.21,"h":285.21,"l":284.89,"n":48,"o":284.92,"t":"2026-10-16T14:25:00Z","v":1862,"vw":284.925663},{"c":285.03,"h":285.13,"l":284.99,"n":30,"o":285.13,"t":"2026-10-16T14:30:00Z","v":271,"vw":285.05525},{"c":285.16,"h":285.16,"l":284.7,"n":102,"o":284.88,"t":"2026-10-16T14:35:00Z","v":1755,"vw":284.896047},{"c":284.32,"h":284.58,"l":284.32,"n":65,"o":284.58,"t":"2026-10-16T14:40:00Z","v":718,"vw":284.490476},{"c":284.49,"h":284.555,"l":283.95,"n":84,"o":284.46,"t":"2026-10-16T14:45:00Z","v":1084,"vw":284.356807},{"c":284.125,"h":284.55,"l":284.125,"n":85,"o":284.55,"t":"2026-10-16T14:50:00Z","v":682,"vw":284.354535},{"c":284.18,"h":284.46,"l":284.18,"n":15,"o":284.46,"t":"2026-10-16T14:55:00Z","v":240,"vw":284.292},{"c":284.565,"h":284.565,"l":284.325,"n":76,"o":284.325,"t":"2026-10-16T15:00:00Z","v":814,"vw":284.438488},{"c":285.15,"h":285.23,"l":284.8,"n":64,"o":284.8,"t":"2026-10-16T15:05:00Z","v":518,"vw":285.034},{"c":285.34,"h":285.42,"l":285.15,"n":85,"o":285.15,"t":"2026-10-16T15:10:00Z","v":670,"vw":285.2825},{"c":285.04,"h":285.29,"l":285.04,"n":31,"o":285.29,"t":"2026-10-16T15:15:00Z","v":335,"vw":285.106042},{"c":285.045,"h":285.465,"l":285.045,"n":88,"o":285.09,"t":"2026-10-16T15:20:00Z","v":964,"vw":285.315417},{"c":285.06,"h":285.06,"l":284.83,"n":45,"o":284.955,"t":"2026-10-16T15:25:00Z","v":401,"vw":284.906724},{"c":284.6,"h":284.8524,"l":284.49,"n":121,"o":284.8524,"t":"2026-10-16T15:30:00Z","v":2306,"vw":284.658273},{"c":284.145,"h":284.85,"l":284.0701,"n":57,"o":284.85,"t":"2026-10-16T15:35:00Z","v":589,"vw":284.365316},{"c":283.955,"h":284.14,"l":283.72,"n":113,"o":283.98,"t":"2026-10-16T15:40:00Z","v":1368,"vw":283.943675},{"c":283.575,"h":283.98,"l":283.575,"n":126,"o":283.945,"t":"2026-10-16T15:45:00Z","v":909,"vw":283.870909},{"c":283.54,"h":283.685,"l":283.515,"n":47,"o":283.535,"t":"2026-10-16T15:50:00Z","v":581,"vw":283.573334},{"c":283.16,"h":283.61,"l":283.13,"n":54,"o":283.545,"t":"2026-10-16T15:55:00Z","v":731,"vw":283.371243},{"c":283.235,"h":283.31,"l":283.13,"n":60,"o":283.31,"t":"2026-10-16T16:00:00Z","v":952,"vw":283.237635},{"c":283.26,"h":283.34,"l":283.26,"n":43,"o":283.34,"t":"2026-10-16T16:05:00Z","v":468,"vw":283.285833},{"c":283,"h":283.26,"l":282.505,"n":96,"o":283.26,"t":"2026-10-16T16:10:00Z","v":1914,"vw":282.827533},{"c":282.62,"h":282.96,"l":282.53,"n":55,"o":282.53,"t":"2026-10-16T16:15:00Z","v":524,"vw":282.711021},{"c":282.74,"h":282.89,"l":282.56,"n":48,"o":282.62,"t":"2026-10-16T16:20:00Z","v":559,"vw":282.765},{"c":282.93,"h":282.97,"l":282.74,"n":49,"o":282.97,"t":"2026-10-16T16:25:00Z","v":835,"vw":282.772903},{"c":282.72,"h":282.8,"l":282.72,"n":36,"o":282.79,"t":"2026-10-16T16:30:00Z","v":469,"vw":282.77},{"c":282.995,"h":283.17,"l":282.97,"n":83,"o":283.01,"t":"2026-10-16T16:35:00Z","v":1264,"vw":283.090383},{"c":282.3,"h":282.9,"l":282.3,"n":61,"o":282.9,"t":"2026-10-16T16:40:00Z","v":805,"vw":282.607416},{"c":282.44,"h":282.665,"l":282.44,"n":59,"o":282.6,"t":"2026-10-16T16:45:00Z","v":965,"vw":282.559373},{"c":282.44,"h":282.59,"l":282.44,"n":22,"o":282.59,"t":"2026-10-16T16:50:00Z","v":312,"vw":282.515},{"c":282.39,"h":282.565,"l":282.39,"n":41,"o":282.44,"t":"2026-10-16T16:55:00Z","v":635,"vw":282.469444},{"c":282.02,"h":282.5,"l":282.02,"n":127,"o":282.36,"t":"2026-10-16T17:00:00Z","v":1374,"vw":282.243612},{"c":281.96,"h":282.07,"l":281.68,"n":72,"o":281.7,"t":"2026-10-16T17:05:00Z","v":890,"vw":281.975},{"c":282.11,"h":282.11,"l":281.784,"n":44,"o":281.784,"t":"2026-10-16T17:10:00Z","v":466,"vw":281.957846},{"c":281.945,"h":282.125,"l":281.94,"n":49,"o":281.97,"t":"2026-10-16T17:15:00Z","v":657,"vw":281.997273},{"c":282.41,"h":282.41,"l":281.7975,"n":105,"o":281.7975,"t":"2026-10-16T17:20:00Z","v":1497,"vw":282.113559},{"c":282.5,"h":282.505,"l":282.36,"n":42,"o":282.36,"t":"2026-10-16T17:25:00Z","v":473,"vw":282.467488},{"c":282.505,"h":282.615,"l":282.5,"n":58,"o":282.5,"t":"2026-10-16T17:30:00Z","v":726,"vw":282.577791},{"c":282.48,"h":282.77,"l":282.46,"n":136,"o":282.5925,"t":"2026-10-16T17:35:00Z","v":2623,"vw":282.649419},{"c":282.58,"h":282.585,"l":282.58,"n":18,"o":282.58,"t":"2026-10-16T17:40:00Z","v":426,"vw":282.583333},{"c":282.4,"h":282.575,"l":282.4,"n":85,"o":282.575,"t":"2026-10-16T17:45:00Z","v":1646,"vw":282.543273},{"c":282.22,"h":282.51,"l":282.105,"n":122,"o":282.41,"t":"2026-10-16T17:50:00Z","v":2303,"vw":282.394899},{"c":281.96,"h":282.14,"l":281.96,"n":66,"o":282.14,"t":"2026-10-16T17:55:00Z","v":907,"vw":282.024808},{"c":281.93,"h":282.13,"l":281.91,"n":56,"o":282.12,"t":"2026-10-16T18:00:00Z","v":929,"vw":282.026897},{"c":282.37,"h":282.37,"l":281.94,"n":105,"o":281.94,"t":"2026-10-16T18:05:00Z","v":1207,"vw":282.2468},{"c":282.5,"h":282.5,"l":282.5,"n":45,"o":282.5,"t":"2026-10-16T18:10:00Z","v":505,"vw":282.5},{"c":282.49,"h":282.6329,"l":282.4,"n":95,"o":282.55,"t":"2026-10-16T18:15:00Z","v":1656,"vw":282.476183},{"c":282.615,"h":282.62,"l":282.4,"n":101,"o":282.405,"t":"2026-10-16T18:20:00Z","v":1607,"vw":282.519425},{"c":282.56,"h":282.74,"l":282.5,"n":86,"o":282.74,"t":"2026-10-16T18:25:00Z","v":919,"vw":282.627651},{"c":282.81,"h":282.81,"l":282.33,"n":88,"o":282.465,"t":"2026-10-16T18:30:00Z","v":1081,"vw":282.504672},{"c":282.665,"h":282.665,"l":282.545,"n":40,"o":282.59,"t":"2026-10-16T18:35:00Z","v":332,"vw":282.58625},{"c":282.66,"h":282.75,"l":282.48,"n":179,"o":282.66,"t":"2026-10-16T18:40:00Z","v":3886,"vw":282.626584},{"c":282.82,"h":282.95,"l":282.82,"n":49,"o":282.82,"t":"2026-10-16T18:45:00Z","v":649,"vw":282.887333},{"c":282.725,"h":282.875,"l":282.705,"n":115,"o":282.82,"t":"2026-10-16T18:50:00Z","v":1311,"vw":282.789569},{"c":282.86,"h":282.86,"l":282.67,"n":78,"o":282.6975,"t":"2026-10-16T18:55:00Z","v":789,"vw":282.713438},{"c":283.05,"h":283.05,"l":282.9,"n":53,"o":282.9,"t":"2026-10-16T19:00:00Z","v":611,"vw":283.028947},{"c":282.82,"h":283.07,"l":282.82,"n":65,"o":282.98,"t":"2026-10-16T19:05:00Z","v":1044,"vw":282.926943},{"c":282.66,"h":282.905,"l":282.625,"n":87,"o":282.85,"t":"2026-10-16T19:10:00Z","v":1329,"vw":282.768556},{"c":282.63,"h":282.695,"l":282.55,"n":135,"o":282.66,"t":"2026-10-16T19:15:00Z","v":1532,"vw":282.6497},{"c":282.645,"h":282.89,"l":282.645,"n":116,"o":282.78,"t":"2026-10-16T19:20:00Z","v":1658,"vw":282.768095},{"c":282.685,"h":282.77,"l":282.65,"n":77,"o":282.76,"t":"2026-10-16T19:25:00Z","v":1063,"vw":282.719558},{"c":283.23,"h":283.23,"l":282.73,"n":237,"o":282.73,"t":"2026-10-16T19:30:00Z","v":4560,"vw":282.913556},{"c":282.93,"h":283.39,"l":282.93,"n":160,"o":283.38,"t":"2026-10-16T19:35:00Z","v":1940,"vw":283.122021},{"c":282.61,"h":282.82,"l":282.58,"n":165,"o":282.67,"t":"2026-10-16T19:40:00Z","v":1959,"vw":282.622985},{"c":282.36,"h":282.71,"l":282.34,"n":181,"o":282.64,"t":"2026-10-16T19:45:00Z","v":3333,"vw":282.549951},{"c":282.74,"h":283.08,"l":282.38,"n":600,"o":282.5,"t":"2026-10-16T19:50:00Z","v":19758,"vw":282.539239},{"c":282.49,"h":283.22,"l":282.35,"n":1322,"o":282.74,"t":"2026-10-16T19:55:00Z","v":26350,"vw":282.840645},{"c":282.64,"h":282.64,"l":282.64,"n":40,"o":282.64,"t":"2026-10-16T20:00:00Z","v":73991,"vw":282.64},{"c":283.01,"h":283.01,"l":283.01,"n":3,"o":283.01,"t":"2026-10-19T08:15:00Z","v":307,"vw":283.01},{"c":281.01,"h":281.01,"l":281.01,"n":6,"o":281.01,"t":"2026-10-19T12:25:00Z","v":187,"vw":281.01},{"c":278.25,"h":281.8775,"l":278.25,"n":28,"o":280.38,"t":"2026-10-19T13:30:00Z","v":1831,"vw":280.389136},{"c":281.97,"h":282.78,"l":281.97,"n":12,"o":282.78,"t":"2026-10-19T13:35:00Z","v":140,"vw":282.346744},{"c":281.97,"h":281.97,"l":281.97,"n":6,"o":281.97,"t":"2026-10-19T13:40:00Z","v":161,"vw":281.97},{"c":282.394,"h":282.394,"l":281.59,"n":32,"o":281.61,"t":"2026-10-19T13:45:00Z","v":366,"vw":281.995594},{"c":280.0101,"h":282.39,"l":280.0101,"n":7,"o":282.39,"t":"2026-10-19T13:50:00Z","v":112,"vw":281.20005},{"c":280.9,"h":280.9,"l":280.9,"n":8,"o":280.9,"t":"2026-10-19T13:55:00Z","v":147,"vw":280.9},{"c":281.92,"h":282.02,"l":280.76,"n":83,"o":282.02,"t":"2026-10-19T14:00:00Z","v":2014,"vw":281.781369},{"c":281.555,"h":281.555,"l":280.92,"n":88,"o":280.92,"t":"2026-10-19T14:05:00Z","v":1007,"vw":281.21591},{"c":281.55,"h":281.55,"l":281.55,"n":6,"o":281.55,"t":"2026-10-19T14:10:00Z","v":60,"vw":281.55},{"c":280.76,"h":281.595,"l":280.76,"n":37,"o":280.76,"t":"2026-10-19T14:15:00Z","v":506,"vw":281.307143},{"c":280.67,"h":280.89,"l":280.56,"n":117,"o":280.8,"t":"2026-10-19T14:20:00Z","v":1333,"vw":280.719721},{"c":280.85,"h":280.91,"l":280.565,"n":106,"o":280.68,"t":"2026-10-19T14:25:00Z","v":1232,"vw":280.772},{"c":280.5,"h":280.9,"l":280.5,"n":79,"o":280.665,"t":"2026-10-19T14:30:00Z","v":1020,"vw":280.736481},{"c":281.43,"h":281.44,"l":280.95,"n":60,"o":280.95,"t":"2026-10-19T14:35:00Z","v":513,"vw":281.218},{"c":280.77,"h":281.285,"l":280.57,"n":71,"o":280.95,"t":"2026-10-19T14:40:00Z","v":1156,"vw":280.75797},{"c":280.77,"h":280.77,"l":280.77,"n":7,"o":280.77,"t":"2026-10-19T14:45:00Z","v":90,"vw":280.77},{"c":281.08,"h":281.27,"l":281.08,"n":15,"o":281.27,"t":"2026-10-19T14:50:00Z","v":200,"vw":281.143333},{"c":281.4254,"h":281.4254,"l":281.07,"n":62,"o":281.07,"t":"2026-10-19T14:55:00Z","v":796,"vw":281.321334},{"c":281.6,"h":281.6,"l":281.42,"n":61,"o":281.42,"t":"2026-10-19T15:00:00Z","v":427,"vw":281.48},{"c":281.21,"h":281.43,"l":281.21,"n":107,"o":281.43,"t":"2026-10-19T15:05:00Z","v":746,"vw":281.314211},{"c":281.69,"h":281.69,"l":281.36,"n":50,"o":281.36,"t":"2026-10-19T15:10:00Z","v":1383,"vw":281.540084},{"c":281.33,"h":281.8599,"l":281.33,"n":99,"o":281.55,"t":"2026-10-19T15:15:00Z","v":1554,"vw":281.533555},{"c":281.2851,"h":281.33,"l":281.17,"n":16,"o":281.33,"t":"2026-10-19T15:20:00Z","v":208,"vw":281.265867},{"c":281.3675,"h":281.37,"l":281.3675,"n":46,"o":281.37,"t":"2026-10-19T15:25:00Z","v":429,"vw":281.369167},{"c":281.17,"h":281.36,"l":281.17,"n":40,"o":281.36,"t":"2026-10-19T15:30:00Z","v":352,"vw":281.2175},{"c":281.17,"h":281.17,"l":281.12,"n":12,"o":281.12,"t":"2026-10-19T15:35:00Z","v":257,"vw":281.145},{"c":281.29,"h":281.29,"l":281.29,"n":19,"o":281.29,"t":"2026-10-19T15:40:00Z","v":191,"vw":281.29},{"c":280.85,"h":281.29,"l":280.85,"n":182,"o":281.05,"t":"2026-10-19T15:45:00Z","v":4089,"vw":281.150698},{"c":280.84,"h":280.84,"l":280.84,"n":10,"o":280.84,"t":"2026-10-19T15:55:00Z","v":126,"vw":280.84},{"c":280.36,"h":280.73,"l":280.27,"n":81,"o":280.73,"t":"2026-10-19T16:00:00Z","v":852,"vw":280.48875},{"c":280.13,"h":280.36,"l":280.13,"n":41,"o":280.36,"t":"2026-10-19T16:05:00Z","v":428,"vw":280.231754},{"c":280.475,"h":280.48,"l":280.31,"n":40,"o":280.31,"t":"2026-10-19T16:15:00Z","v":700,"vw":280.455215},{"c":280.29,"h":280.48,"l":280.29,"n":76,"o":280.48,"t":"2026-10-19T16:20:00Z","v":911,"vw":280.3795},{"c":280.58,"h":280.58,"l":280.3575,"n":63,"o":280.3575,"t":"2026-10-19T16:25:00Z","v":1049,"vw":280.509291},{"c":280.46,"h":280.61,"l":280.44,"n":58,"o":280.61,"t":"2026-10-19T16:30:00Z","v":542,"vw":280.50288},{"c":280.59,"h":280.59,"l":280.59,"n":22,"o":280.59,"t":"2026-10-19T16:35:00Z","v":233,"vw":280.59},{"c":280.575,"h":280.6,"l":280.44,"n":62,"o":280.46,"t":"2026-10-19T16:40:00Z","v":568,"vw":280.536667},{"c":280.5,"h":280.52,"l":280.5,"n":34,"o":280.52,"t":"2026-10-19T16:45:00Z","v":322,"vw":280.513333},{"c":280.7501,"h":280.8,"l":280.7501,"n":25,"o":280.8,"t":"2026-10-19T16:55:00Z","v":366,"vw":280.760882},{"c":280.53,"h":280.925,"l":280.53,"n":74,"o":280.925,"t":"2026-10-19T17:00:00Z","v":1191,"vw":280.729261},{"c":280.61,"h":280.61,"l":280.41,"n":41,"o":280.475,"t":"2026-10-19T17:05:00Z","v":469,"vw":280.512174},{"c":280.57,"h":280.796,"l":280.5534,"n":46,"o":280.796,"t":"2026-10-19T17:10:00Z","v":651,"vw":280.701201},{"c":280.45,"h":280.642,"l":280.436,"n":31,"o":280.642,"t":"2026-10-19T17:15:00Z","v":447,"vw":280.540831},{"c":280.75,"h":280.755,"l":280.75,"n":15,"o":280.755,"t":"2026-10-19T17:20:00Z","v":233,"vw":280.751667},{"c":281.11,"h":281.11,"l":281.11,"n":23,"o":281.11,"t":"2026-10-19T17:30:00Z","v":374,"vw":281.11},{"c":280.75,"h":280.94,"l":280.75,"n":124,"o":280.94,"t":"2026-10-19T17:35:00Z","v":977,"vw":280.866875},{"c":280.75,"h":280.755,"l":280.75,"n":36,"o":280.755,"t":"2026-10-19T17:40:00Z","v":330,"vw":280.751667},{"c":281.05,"h":281.05,"l":280.92,"n":41,"o":280.92,"t":"2026-10-19T17:45:00Z","v":396,"vw":280.98697},{"c":281.04,"h":281.05,"l":280.915,"n":47,"o":280.915,"t":"2026-10-19T17:50:00Z","v":753,"vw":281.015},{"c":281.055,"h":281.08,"l":281.05,"n":43,"o":281.05,"t":"2026-10-19T17:55:00Z","v":2140,"vw":281.054621},{"c":280.91,"h":281.085,"l":280.91,"n":44,"o":281.085,"t":"2026-10-19T18:00:00Z","v":384,"vw":280.999489},{"c":280.795,"h":280.93,"l":280.795,"n":56,"o":280.93,"t":"2026-10-19T18:05:00Z","v":752,"vw":280.897222},{"c":281.42,"h":281.42,"l":281.34,"n":71,"o":281.34,"t":"2026-10-19T18:20:00Z","v":1081,"vw":281.369669},{"c":281.24,"h":281.42,"l":281.24,"n":69,"o":281.42,"t":"2026-10-19T18:25:00Z","v":1251,"vw":281.359295},{"c":281.08,"h":281.23,"l":281.08,"n":71,"o":281.23,"t":"2026-10-19T18:30:00Z","v":787,"vw":281.200556},{"c":281.35,"h":281.35,"l":281.26,"n":19,"o":281.26,"t":"2026-10-19T18:35:00Z","v":212,"vw":281.305},{"c":281.09,"h":281.27,"l":281.09,"n":64,"o":281.27,"t":"2026-10-19T18:40:00Z","v":540,"vw":281.18},{"c":281.12,"h":281.26,"l":281.12,"n":112,"o":281.26,"t":"2026-10-19T18:45:00Z","v":943,"vw":281.194468},{"c":280.91,"h":281.125,"l":280.91,"n":74,"o":281.12,"t":"2026-10-19T18:50:00Z","v":1196,"vw":281.049646},{"c":280.91,"h":280.91,"l":280.91,"n":12,"o":280.91,"t":"2026-10-19T18:55:00Z","v":142,"vw":280.91},{"c":281.32,"h":281.32,"l":281.05,"n":164,"o":281.05,"t":"2026-10-19T19:00:00Z","v":2916,"vw":281.29139},{"c":281.17,"h":281.37,"l":281.17,"n":84,"o":281.37,"t":"2026-10-19T19:05:00Z","v":785,"vw":281.259545},{"c":280.93,"h":281.175,"l":280.93,"n":115,"o":281.17,"t":"2026-10-19T19:10:00Z","v":1586,"vw":281.045288},{"c":280.6,"h":280.825,"l":280.6,"n":94,"o":280.81,"t":"2026-10-19T19:15:00Z","v":1072,"vw":280.728226},{"c":280.285,"h":280.54,"l":280.26,"n":123,"o":280.54,"t":"2026-10-19T19:20:00Z","v":1195,"vw":280.401633},{"c":280.285,"h":280.285,"l":280.285,"n":19,"o":280.285,"t":"2026-10-19T19:25:00Z","v":118,"vw":280.285},{"c":280.285,"h":280.3,"l":280.12,"n":179,"o":280.3,"t":"2026-10-19T19:30:00Z","v":3483,"vw":280.255719},{"c":280.15,"h":280.265,"l":280.15,"n":124,"o":280.265,"t":"2026-10-19T19:35:00Z","v":1908,"vw":280.181543},{"c":280.53,"h":280.625,"l":280.27,"n":233,"o":280.27,"t":"2026-10-19T19:40:00Z","v":3283,"vw":280.505794},{"c":280.33,"h":280.54,"l":280.26,"n":167,"o":280.48,"t":"2026-10-19T19:45:00Z","v":2571,"vw":280.415368},{"c":280.87,"h":280.98,"l":280.33,"n":306,"o":280.49,"t":"2026-10-19T19:50:00Z","v":5021,"vw":280.486675},{"c":280.86,"h":281.38,"l":280.68,"n":779,"o":280.88,"t":"2026-10-19T19:55:00Z","v":12654,"vw":281.093726},{"c":280.84,"h":280.84,"l":280.84,"n":30,"o":280.84,"t":"2026-10-19T20:00:00Z","v":26278,"vw":280.84},{"c":283.06,"h":283.06,"l":283.06,"n":12,"o":283.06,"t":"2026-10-20T13:30:00Z","v":1193,"vw":283.06},{"c":284.945,"h":284.995,"l":284.945,"n":11,"o":284.995,"t":"2026-10-20T13:35:00Z","v":206,"vw":284.979286},{"c":283.9902,"h":284.94,"l":283.9902,"n":12,"o":284.94,"t":"2026-10-20T13:40:00Z","v":157,"vw":284.431967},{"c":285.22,"h":285.45,"l":285.22,"n":56,"o":285.22,"t":"2026-10-20T13:50:00Z","v":257,"vw":285.279355},{"c":284.68,"h":285.23,"l":284.68,"n":42,"o":285.23,"t":"2026-10-20T13:55:00Z","v":523,"vw":285.114},{"c":284.685,"h":284.935,"l":284.51,"n":62,"o":284.69,"t":"2026-10-20T14:00:00Z","v":945,"vw":284.762355},{"c":283.93,"h":284.68,"l":283.93,"n":80,"o":284.68,"t":"2026-10-20T14:05:00Z","v":615,"vw":284.206543},{"c":285.27,"h":285.27,"l":284.64,"n":98,"o":284.64,"t":"2026-10-20T14:20:00Z","v":1415,"vw":284.870983},{"c":284.75,"h":284.75,"l":284.75,"n":12,"o":284.75,"t":"2026-10-20T14:25:00Z","v":112,"vw":284.75},{"c":284.73,"h":284.73,"l":284.73,"n":13,"o":284.73,"t":"2026-10-20T14:30:00Z","v":83,"vw":284.73},{"c":284.31,"h":284.73,"l":284.31,"n":12,"o":284.73,"t":"2026-10-20T14:35:00Z","v":162,"vw":284.464128},{"c":284.9375,"h":284.9375,"l":284.9375,"n":16,"o":284.9375,"t":"2026-10-20T14:45:00Z","v":97,"vw":284.9375},{"c":284.68,"h":285.47,"l":284.68,"n":188,"o":285.47,"t":"2026-10-20T14:50:00Z","v":3355,"vw":285.22137},{"c":285.26,"h":285.2699,"l":284.925,"n":39,"o":284.925,"t":"2026-10-20T14:55:00Z","v":398,"vw":285.101311},{"c":283.96,"h":284.57,"l":283.96,"n":161,"o":284.57,"t":"2026-10-20T15:00:00Z","v":1206,"vw":284.106299},{"c":283.82,"h":283.82,"l":283.82,"n":83,"o":283.82,"t":"2026-10-20T15:05:00Z","v":466,"vw":283.82},{"c":283.675,"h":283.8,"l":283.675,"n":40,"o":283.8,"t":"2026-10-20T15:10:00Z","v":381,"vw":283.750633},{"c":283.73,"h":283.9325,"l":283.73,"n":46,"o":283.73,"t":"2026-10-20T15:15:00Z","v":439,"vw":283.805812},{"c":284.25,"h":284.255,"l":283.73,"n":79,"o":283.76,"t":"2026-10-20T15:20:00Z","v":740,"vw":284.091988},{"c":284.27,"h":284.27,"l":284.27,"n":65,"o":284.27,"t":"2026-10-20T15:25:00Z","v":550,"vw":284.27},{"c":284.61,"h":284.64,"l":284.23,"n":133,"o":284.23,"t":"2026-10-20T15:30:00Z","v":3471,"vw":284.462887},{"c":285.03,"h":285.04,"l":284.82,"n":91,"o":284.825,"t":"2026-10-20T15:35:00Z","v":1136,"vw":284.932499},{"c":285.64,"h":285.645,"l":285.13,"n":89,"o":285.17,"t":"2026-10-20T15:40:00Z","v":1284,"vw":285.310338},{"c":285.42,"h":285.55,"l":285.33,"n":72,"o":285.55,"t":"2026-10-20T15:45:00Z","v":1041,"vw":285.436916},{"c":285.76,"h":285.76,"l":285.44,"n":111,"o":285.44,"t":"2026-10-20T15:50:00Z","v":1682,"vw":285.707925},{"c":285.07,"h":285.735,"l":285.07,"n":137,"o":285.735,"t":"2026-10-20T15:55:00Z","v":2131,"vw":285.303528},{"c":285.05,"h":285.11,"l":285.05,"n":66,"o":285.11,"t":"2026-10-20T16:00:00Z","v":1098,"vw":285.068621},{"c":284.7,"h":284.81,"l":284.7,"n":121,"o":284.75,"t":"2026-10-20T16:05:00Z","v":921,"vw":284.770647},{"c":284.71,"h":284.71,"l":284.71,"n":48,"o":284.71,"t":"2026-10-20T16:10:00Z","v":491,"vw":284.71},{"c":284.57,"h":284.89,"l":284.57,"n":106,"o":284.67,"t":"2026-10-20T16:15:00Z","v":1616,"vw":284.729869},{"c":284.73,"h":284.73,"l":284.715,"n":60,"o":284.715,"t":"2026-10-20T16:20:00Z","v":773,"vw":284.719696},{"c":284.51,"h":284.73,"l":284.51,"n":56,"o":284.73,"t":"2026-10-20T16:25:00Z","v":578,"vw":284.584516},{"c":284.51,"h":284.51,"l":284.51,"n":13,"o":284.51,"t":"2026-10-20T16:30:00Z","v":111,"vw":284.51},{"c":284.48,"h":284.48,"l":284.48,"n":10,"o":284.48,"t":"2026-10-20T16:35:00Z","v":61,"vw":284.48},{"c":284.32,"h":284.62,"l":284.32,"n":55,"o":284.51,"t":"2026-10-20T16:40:00Z","v":970,"vw":284.50386},{"c":284.45,"h":284.505,"l":284.43,"n":39,"o":284.43,"t":"2026-10-20T16:45:00Z","v":461,"vw":284.461818},{"c":283.9,"h":284.52,"l":283.71,"n":184,"o":284.395,"t":"2026-10-20T16:50:00Z","v":3323,"vw":284.236555},{"c":283.91,"h":283.91,"l":283.9075,"n":18,"o":283.9075,"t":"2026-10-20T16:55:00Z","v":156,"vw":283.908649},{"c":284.265,"h":284.285,"l":284.09,"n":59,"o":284.09,"t":"2026-10-20T17:00:00Z","v":1051,"vw":284.187441},{"c":284.19,"h":284.265,"l":284.17,"n":40,"o":284.265,"t":"2026-10-20T17:05:00Z","v":413,"vw":284.216666},{"c":284.27,"h":284.27,"l":284.14,"n":116,"o":284.19,"t":"2026-10-20T17:10:00Z","v":1324,"vw":284.195539},{"c":284.14,"h":284.34,"l":284.06,"n":122,"o":284.34,"t":"2026-10-20T17:15:00Z","v":1657,"vw":284.183421},{"c":284.295,"h":284.4593,"l":284.24,"n":66,"o":284.24,"t":"2026-10-20T17:20:00Z","v":988,"vw":284.292425},{"c":284.27,"h":284.325,"l":284.27,"n":38,"o":284.29,"t":"2026-10-20T17:25:00Z","v":388,"vw":284.291349},{"c":284.47,"h":284.5,"l":284.435,"n":44,"o":284.435,"t":"2026-10-20T17:30:00Z","v":611,"vw":284.474247},{"c":284.38,"h":284.56,"l":284.38,"n":76,"o":284.56,"t":"2026-10-20T17:35:00Z","v":840,"vw":284.465942},{"c":284.525,"h":284.59,"l":284.43,"n":137,"o":284.43,"t":"2026-10-20T17:40:00Z","v":3210,"vw":284.481734},{"c":284.93,"h":285.0899,"l":284.705,"n":96,"o":284.705,"t":"2026-10-20T17:50:00Z","v":2155,"vw":284.790441},{"c":284.94,"h":284.9905,"l":284.905,"n":47,"o":284.905,"t":"2026-10-20T17:55:00Z","v":510,"vw":284.934803},{"c":285.285,"h":285.285,"l":284.9,"n":157,"o":284.93,"t":"2026-10-20T18:00:00Z","v":2549,"vw":285.031705},{"c":285.1645,"h":285.27,"l":284.96,"n":166,"o":285.15,"t":"2026-10-20T18:05:00Z","v":3629,"vw":285.083707},{"c":285.025,"h":285.17,"l":285.025,"n":81,"o":285.155,"t":"2026-10-20T18:10:00Z","v":658,"vw":285.082},{"c":285.12,"h":285.12,"l":284.995,"n":77,"o":285.12,"t":"2026-10-20T18:15:00Z","v":964,"vw":285.059624},{"c":284.575,"h":285.08,"l":284.575,"n":167,"o":284.87,"t":"2026-10-20T18:20:00Z","v":2391,"vw":284.881234},{"c":284.52,"h":284.66,"l":284.51,"n":63,"o":284.57,"t":"2026-10-20T18:25:00Z","v":558,"vw":284.545099},{"c":284.8,"h":284.8,"l":284.58,"n":69,"o":284.64,"t":"2026-10-20T18:30:00Z","v":763,"vw":284.662288},{"c":284.78,"h":284.85,"l":284.78,"n":60,"o":284.78,"t":"2026-10-20T18:35:00Z","v":603,"vw":284.787368},{"c":284.69,"h":284.78,"l":284.565,"n":153,"o":284.78,"t":"2026-10-20T18:40:00Z","v":2424,"vw":284.66864},{"c":284.485,"h":284.525,"l":284.3601,"n":94,"o":284.505,"t":"2026-10-20T18:45:00Z","v":1138,"vw":284.471316},{"c":284.47,"h":284.48,"l":284.34,"n":131,"o":284.46,"t":"2026-10-20T18:50:00Z","v":1591,"vw":284.410688},{"c":284.465,"h":284.53,"l":284.465,"n":115,"o":284.47,"t":"2026-10-20T18:55:00Z","v":1877,"vw":284.486411},{"c":284.47,"h":284.59,"l":284.46,"n":157,"o":284.47,"t":"2026-10-20T19:00:00Z","v":2025,"vw":284.519918},{"c":284.46,"h":284.655,"l":284.46,"n":84,"o":284.655,"t":"2026-10-20T19:05:00Z","v":1270,"vw":284.555593},{"c":284.21,"h":284.44,"l":284.16,"n":175,"o":284.44,"t":"2026-10-20T19:10:00Z","v":2304,"vw":284.292422},{"c":284.16,"h":284.18,"l":284.16,"n":89,"o":284.18,"t":"2026-10-20T19:15:00Z","v":937,"vw":284.169762},{"c":283.975,"h":284.225,"l":283.975,"n":138,"o":284.225,"t":"2026-10-20T19:20:00Z","v":1830,"vw":284.0544},{"c":284.14,"h":284.305,"l":283.98,"n":190,"o":284.03,"t":"2026-10-20T19:25:00Z","v":2379,"vw":284.16352},{"c":284.19,"h":284.36,"l":284.12,"n":173,"o":284.18,"t":"2026-10-20T19:30:00Z","v":2995,"vw":284.222285},{"c":284.27,"h":284.28,"l":284.13,"n":161,"o":284.28,"t":"2026-10-20T19:35:00Z","v":2205,"vw":284.167942},{"c":284.56,"h":284.585,"l":284.22,"n":201,"o":284.29,"t":"2026-10-20T19:40:00Z","v":1721,"vw":284.389021},{"c":284.55,"h":284.665,"l":284.425,"n":362,"o":284.53,"t":"2026-10-20T19:45:00Z","v":6795,"vw":284.542013},{"c":284.55,"h":284.695,"l":284.52,"n":214,"o":284.63,"t":"2026-10-20T19:50:00Z","v":4004,"vw":284.561349},{"c":284.7,"h":285.39,"l":284.6,"n":1094,"o":284.85,"t":"2026-10-20T19:55:00Z","v":18806,"vw":285.019626},{"c":284.66,"h":284.66,"l":284.66,"n":26,"o":284.66,"t":"2026-10-20T20:00:00Z","v":51972,"vw":284.66},{"c":280.5,"h":284.5,"l":280.5,"n":13,"o":284.5,"t":"2026-10-21T09:50:00Z","v":573,"vw":283.011435},{"c":284.6,"h":284.6,"l":284.6,"n":8,"o":284.6,"t":"2026-10-21T09:55:00Z","v":306,"vw":284.6},{"c":286.51,"h":286.51,"l":282.82,"n":37,"o":285.41,"t":"2026-10-21T13:30:00Z","v":1680,"vw":285.399218},{"c":285.61,"h":285.61,"l":285.61,"n":24,"o":285.61,"t":"2026-10-21T13:35:00Z","v":260,"vw":285.61},{"c":285.54,"h":285.54,"l":285.54,"n":11,"o":285.54,"t":"2026-10-21T13:40:00Z","v":133,"vw":285.54},{"c":286.385,"h":286.385,"l":284.92,"n":15,"o":284.92,"t":"2026-10-21T13:45:00Z","v":265,"vw":285.375226},{"c":284.92,"h":285.81,"l":284.92,"n":33,"o":285.81,"t":"2026-10-21T13:50:00Z","v":405,"vw":285.138932},{"c":284.49,"h":285.315,"l":284.2,"n":63,"o":285.315,"t":"2026-10-21T13:55:00Z","v":1330,"vw":284.438247},{"c":284.26,"h":284.28,"l":284.245,"n":31,"o":284.28,"t":"2026-10-21T14:00:00Z","v":800,"vw":284.263741},{"c":284.18,"h":284.26,"l":284.06,"n":24,"o":284.06,"t":"2026-10-21T14:05:00Z","v":418,"vw":284.193333},{"c":283.2,"h":284.54,"l":282.24,"n":100,"o":284.18,"t":"2026-10-21T14:10:00Z","v":1754,"vw":283.894009},{"c":283.58,"h":284.1299,"l":283.58,"n":19,"o":284.1299,"t":"2026-10-21T14:15:00Z","v":354,"vw":283.836372},{"c":284.1825,"h":284.45,"l":284.03,"n":85,"o":284.13,"t":"2026-10-21T14:20:00Z","v":1052,"vw":284.159665},{"c":283.6525,"h":284.18,"l":283.18,"n":36,"o":284.18,"t":"2026-10-21T14:25:00Z","v":783,"vw":283.692148},{"c":284.3025,"h":284.38,"l":284,"n":98,"o":284,"t":"2026-10-21T14:30:00Z","v":1312,"vw":284.259951},{"c":284.3,"h":284.3,"l":284.3,"n":19,"o":284.3,"t":"2026-10-21T14:35:00Z","v":204,"vw":284.3},{"c":284.61,"h":284.62,"l":284.61,"n":41,"o":284.61,"t":"2026-10-21T14:40:00Z","v":516,"vw":284.614667},{"c":284.59,"h":284.765,"l":284.59,"n":50,"o":284.615,"t":"2026-10-21T14:45:00Z","v":869,"vw":284.651305},{"c":284.2001,"h":284.405,"l":284.2,"n":28,"o":284.405,"t":"2026-10-21T14:50:00Z","v":371,"vw":284.294939},{"c":284.265,"h":284.6,"l":284.2,"n":41,"o":284.2,"t":"2026-10-21T14:55:00Z","v":558,"vw":284.310504},{"c":284.105,"h":284.225,"l":283.94,"n":93,"o":284.01,"t":"2026-10-21T15:00:00Z","v":1337,"vw":284.008722},{"c":284.09,"h":284.09,"l":284.09,"n":8,"o":284.09,"t":"2026-10-21T15:05:00Z","v":71,"vw":284.09},{"c":283.87,"h":284.06,"l":283.87,"n":23,"o":284.06,"t":"2026-10-21T15:10:00Z","v":183,"vw":283.965},{"c":283.8,"h":284.3289,"l":283.8,"n":59,"o":284.3289,"t":"2026-10-21T15:15:00Z","v":1056,"vw":284.188374},{"c":283.955,"h":284.06,"l":283.8039,"n":77,"o":283.93,"t":"2026-10-21T15:20:00Z","v":1377,"vw":283.849327},{"c":283.955,"h":283.99,"l":283.955,"n":16,"o":283.99,"t":"2026-10-21T15:25:00Z","v":154,"vw":283.975417},{"c":283.755,"h":283.755,"l":283.75,"n":46,"o":283.75,"t":"2026-10-21T15:30:00Z","v":522,"vw":283.7534},{"c":283.94,"h":283.94,"l":283.94,"n":18,"o":283.94,"t":"2026-10-21T15:35:00Z","v":222,"vw":283.94},{"c":283.685,"h":283.87,"l":283.68,"n":100,"o":283.84,"t":"2026-10-21T15:40:00Z","v":1580,"vw":283.752449},{"c":283.69,"h":283.69,"l":283.685,"n":22,"o":283.685,"t":"2026-10-21T15:45:00Z","v":228,"vw":283.68759},{"c":283.83,"h":283.83,"l":283.4901,"n":10,"o":283.4901,"t":"2026-10-21T15:50:00Z","v":275,"vw":283.541796},{"c":283.72,"h":283.72,"l":283.72,"n":8,"o":283.72,"t":"2026-10-21T15:55:00Z","v":117,"vw":283.72},{"c":283.73,"h":283.89,"l":283.59,"n":58,"o":283.61,"t":"2026-10-21T16:00:00Z","v":670,"vw":283.735232},{"c":283.41,"h":283.685,"l":283.41,"n":125,"o":283.63,"t":"2026-10-21T16:05:00Z","v":1830,"vw":283.587778},{"c":283.69,"h":283.69,"l":283.57,"n":43,"o":283.57,"t":"2026-10-21T16:10:00Z","v":475,"vw":283.618817},{"c":283.625,"h":283.72,"l":283.5,"n":50,"o":283.72,"t":"2026-10-21T16:25:00Z","v":839,"vw":283.558988},{"c":283.625,"h":283.625,"l":283.625,"n":8,"o":283.625,"t":"2026-10-21T16:30:00Z","v":119,"vw":283.625},{"c":283.76,"h":283.8,"l":283.38,"n":68,"o":283.39,"t":"2026-10-21T16:35:00Z","v":1869,"vw":283.650038},{"c":283.64,"h":283.64,"l":283.64,"n":14,"o":283.64,"t":"2026-10-21T16:40:00Z","v":269,"vw":283.64},{"c":283.635,"h":283.64,"l":283.4,"n":56,"o":283.64,"t":"2026-10-21T16:45:00Z","v":832,"vw":283.582293},{"c":283.69,"h":283.69,"l":283.635,"n":27,"o":283.635,"t":"2026-10-21T16:50:00Z","v":452,"vw":283.653571},{"c":283.77,"h":283.87,"l":283.77,"n":56,"o":283.86,"t":"2026-10-21T16:55:00Z","v":564,"vw":283.848325},{"c":283.83,"h":283.95,"l":283.77,"n":21,"o":283.7701,"t":"2026-10-21T17:00:00Z","v":225,"vw":283.823664},{"c":283.8075,"h":283.83,"l":283.698,"n":19,"o":283.698,"t":"2026-10-21T17:05:00Z","v":422,"vw":283.795653},{"c":284.04,"h":284.04,"l":283.825,"n":25,"o":283.83,"t":"2026-10-21T17:10:00Z","v":278,"vw":283.911717},{"c":283.825,"h":283.8275,"l":283.825,"n":10,"o":283.825,"t":"2026-10-21T17:15:00Z","v":382,"vw":283.825694},{"c":283.72,"h":283.825,"l":283.61,"n":81,"o":283.825,"t":"2026-10-21T17:20:00Z","v":1544,"vw":283.7436},{"c":283.865,"h":283.865,"l":283.81,"n":38,"o":283.81,"t":"2026-10-21T17:25:00Z","v":444,"vw":283.83346},{"c":283.915,"h":284,"l":283.72,"n":66,"o":283.865,"t":"2026-10-21T17:30:00Z","v":812,"vw":283.837884},{"c":283.96,"h":283.96,"l":283.75,"n":99,"o":283.92,"t":"2026-10-21T17:35:00Z","v":2950,"vw":283.867309},{"c":283.605,"h":283.625,"l":283.605,"n":87,"o":283.62,"t":"2026-10-21T17:40:00Z","v":628,"vw":283.615},{"c":283.79,"h":283.79,"l":283.595,"n":77,"o":283.6,"t":"2026-10-21T17:45:00Z","v":1479,"vw":283.641207},{"c":283.98,"h":284.07,"l":283.98,"n":78,"o":284.06,"t":"2026-10-21T17:50:00Z","v":748,"vw":284.032562},{"c":283.98,"h":283.98,"l":283.98,"n":36,"o":283.98,"t":"2026-10-21T17:55:00Z","v":800,"vw":283.98},{"c":283.74,"h":283.98,"l":283.74,"n":42,"o":283.98,"t":"2026-10-21T18:00:00Z","v":642,"vw":283.771892},{"c":283.79,"h":283.795,"l":283.79,"n":19,"o":283.795,"t":"2026-10-21T18:05:00Z","v":144,"vw":283.792778},{"c":283.79,"h":283.79,"l":283.61,"n":41,"o":283.79,"t":"2026-10-21T18:10:00Z","v":599,"vw":283.744906},{"c":283.795,"h":283.9799,"l":283.79,"n":67,"o":283.94,"t":"2026-10-21T18:15:00Z","v":724,"vw":283.890925},{"c":283.775,"h":283.775,"l":283.775,"n":12,"o":283.775,"t":"2026-10-21T18:20:00Z","v":146,"vw":283.775},{"c":284.005,"h":284.18,"l":283.61,"n":84,"o":283.81,"t":"2026-10-21T18:25:00Z","v":1672,"vw":283.879644},{"c":283.955,"h":283.98,"l":283.83,"n":33,"o":283.83,"t":"2026-10-21T18:30:00Z","v":566,"vw":283.894948},{"c":283.78,"h":284.01,"l":283.69,"n":156,"o":283.945,"t":"2026-10-21T18:35:00Z","v":4162,"vw":283.867487},{"c":283.765,"h":283.765,"l":283.76,"n":70,"o":283.76,"t":"2026-10-21T18:40:00Z","v":1234,"vw":283.763829},{"c":284,"h":284.14,"l":283.88,"n":106,"o":283.88,"t":"2026-10-21T18:45:00Z","v":2334,"vw":283.967201},{"c":283.925,"h":284.21,"l":283.925,"n":78,"o":284,"t":"2026-10-21T18:50:00Z","v":1434,"vw":284.061931},{"c":283.685,"h":283.93,"l":283.64,"n":209,"o":283.93,"t":"2026-10-21T18:55:00Z","v":3442,"vw":283.763531},{"c":283.55,"h":283.74,"l":283.1,"n":215,"o":283.74,"t":"2026-10-21T19:00:00Z","v":3861,"vw":283.548997},{"c":283.59,"h":283.78,"l":283.535,"n":99,"o":283.55,"t":"2026-10-21T19:05:00Z","v":1691,"vw":283.668549},{"c":283.58,"h":283.585,"l":283.35,"n":117,"o":283.58,"t":"2026-10-21T19:10:00Z","v":2199,"vw":283.494439},{"c":283.65,"h":283.75,"l":283.49,"n":118,"o":283.5,"t":"2026-10-21T19:15:00Z","v":2611,"vw":283.605793},{"c":283.67,"h":283.785,"l":283.63,"n":116,"o":283.65,"t":"2026-10-21T19:20:00Z","v":1880,"vw":283.720778},{"c":284.32,"h":284.32,"l":283.75,"n":173,"o":283.75,"t":"2026-10-21T19:25:00Z","v":2351,"vw":284.004309},{"c":284.43,"h":284.44,"l":284.25,"n":145,"o":284.44,"t":"2026-10-21T19:30:00Z","v":3115,"vw":284.391682},{"c":284.39,"h":284.43,"l":284.16,"n":121,"o":284.43,"t":"2026-10-21T19:35:00Z","v":1970,"vw":284.297109},{"c":284.65,"h":284.65,"l":284.295,"n":129,"o":284.295,"t":"2026-10-21T19:40:00Z","v":1526,"vw":284.444783},{"c":284.545,"h":284.71,"l":284.44,"n":108,"o":284.54,"t":"2026-10-21T19:45:00Z","v":1384,"vw":284.562193},{"c":284.82,"h":284.82,"l":284.545,"n":212,"o":284.545,"t":"2026-10-21T19:50:00Z","v":2962,"vw":284.681526},{"c":284.7,"h":284.82,"l":284.19,"n":784,"o":284.8,"t":"2026-10-21T19:55:00Z","v":13850,"vw":284.524741},{"c":284.63,"h":284.682,"l":284.5,"n":36,"o":284.57,"t":"2026-10-21T20:00:00Z","v":26140,"vw":284.629361},{"c":284.5,"h":284.5,"l":284.5,"n":12,"o":284.5,"t":"2026-10-22T08:30:00Z","v":419,"vw":284.5},{"c":284.19,"h":284.19,"l":284.19,"n":1,"o":284.19,"t":"2026-10-22T08:35:00Z","v":394,"vw":284.19},{"c":283.315,"h":284.07,"l":280.02,"n":49,"o":283.2,"t":"2026-10-22T13:30:00Z","v":2837,"vw":283.052398},{"c":283.02,"h":283.81,"l":282.625,"n":52,"o":283.8,"t":"2026-10-22T13:35:00Z","v":1250,"vw":283.071075},{"c":282.49,"h":283.03,"l":282.49,"n":21,"o":283.03,"t":"2026-10-22T13:40:00Z","v":398,"vw":282.820625},{"c":284.06,"h":284.06,"l":283.58,"n":30,"o":283.58,"t":"2026-10-22T13:45:00Z","v":615,"vw":283.783206},{"c":283.25,"h":283.295,"l":283.25,"n":11,"o":283.295,"t":"2026-10-22T13:50:00Z","v":346,"vw":283.283961},{"c":284.06,"h":284.53,"l":283.025,"n":58,"o":283.1475,"t":"2026-10-22T13:55:00Z","v":1614,"vw":283.427151},{"c":284.36,"h":284.36,"l":283.9325,"n":45,"o":283.9325,"t":"2026-10-22T14:00:00Z","v":773,"vw":284.113125},{"c":284.64,"h":284.925,"l":284.64,"n":41,"o":284.74,"t":"2026-10-22T14:05:00Z","v":508,"vw":284.747761},{"c":284.9499,"h":284.9499,"l":284.28,"n":68,"o":284.535,"t":"2026-10-22T14:10:00Z","v":897,"vw":284.597108},{"c":284.49,"h":284.56,"l":284.095,"n":41,"o":284.095,"t":"2026-10-22T14:15:00Z","v":561,"vw":284.465556},{"c":284.81,"h":284.95,"l":283.93,"n":169,"o":283.93,"t":"2026-10-22T14:20:00Z","v":2936,"vw":284.672732},{"c":284.055,"h":285.07,"l":284,"n":158,"o":285.07,"t":"2026-10-22T14:25:00Z","v":2634,"vw":284.530804},{"c":281.06,"h":283.805,"l":281.06,"n":137,"o":283.805,"t":"2026-10-22T14:30:00Z","v":4820,"vw":282.450906},{"c":281.88,"h":281.94,"l":280.94,"n":160,"o":281.06,"t":"2026-10-22T14:35:00Z","v":2218,"vw":281.532328},{"c":281.69,"h":282.15,"l":281.69,"n":28,"o":281.88,"t":"2026-10-22T14:40:00Z","v":360,"vw":281.918364},{"c":282.935,"h":282.935,"l":281.73,"n":67,"o":281.73,"t":"2026-10-22T14:45:00Z","v":1009,"vw":282.352984},{"c":282.99,"h":283.04,"l":282.61,"n":49,"o":282.61,"t":"2026-10-22T14:50:00Z","v":562,"vw":282.933846},{"c":283.5,"h":283.5,"l":282.93,"n":44,"o":282.93,"t":"2026-10-22T14:55:00Z","v":945,"vw":282.984058},{"c":283.21,"h":283.39,"l":283.21,"n":46,"o":283.39,"t":"2026-10-22T15:00:00Z","v":723,"vw":283.372727},{"c":283.47,"h":283.9,"l":283.47,"n":104,"o":283.565,"t":"2026-10-22T15:05:00Z","v":1229,"vw":283.776034},{"c":284.27,"h":284.275,"l":284.23,"n":51,"o":284.23,"t":"2026-10-22T15:10:00Z","v":625,"vw":284.252},{"c":284.66,"h":284.66,"l":283.856,"n":29,"o":283.856,"t":"2026-10-22T15:15:00Z","v":321,"vw":284.431915},{"c":284.43,"h":284.71,"l":284.3,"n":73,"o":284.71,"t":"2026-10-22T15:20:00Z","v":1113,"vw":284.407949},{"c":283.535,"h":283.92,"l":283.51,"n":82,"o":283.92,"t":"2026-10-22T15:25:00Z","v":1568,"vw":283.640954},{"c":283.315,"h":283.315,"l":283.315,"n":7,"o":283.315,"t":"2026-10-22T15:30:00Z","v":69,"vw":283.315},{"c":283.71,"h":284.18,"l":283.71,"n":100,"o":284.0004,"t":"2026-10-22T15:40:00Z","v":1234,"vw":283.965001},{"c":283.77,"h":283.77,"l":283.55,"n":25,"o":283.71,"t":"2026-10-22T15:45:00Z","v":319,"vw":283.676667},{"c":283.6,"h":283.77,"l":283.57,"n":45,"o":283.77,"t":"2026-10-22T15:50:00Z","v":479,"vw":283.65625},{"c":283.3,"h":283.795,"l":283.3,"n":96,"o":283.79,"t":"2026-10-22T15:55:00Z","v":1171,"vw":283.735499},{"c":283.6,"h":283.78,"l":283.44,"n":90,"o":283.44,"t":"2026-10-22T16:00:00Z","v":929,"vw":283.674},{"c":283.52,"h":283.52,"l":283.47,"n":18,"o":283.47,"t":"2026-10-22T16:05:00Z","v":165,"vw":283.495},{"c":283.66,"h":283.89,"l":283.615,"n":75,"o":283.615,"t":"2026-10-22T16:10:00Z","v":816,"vw":283.735426},{"c":284.01,"h":284.03,"l":283.62,"n":69,"o":283.7546,"t":"2026-10-22T16:15:00Z","v":993,"vw":283.913955},{"c":284.265,"h":284.29,"l":284.125,"n":64,"o":284.125,"t":"2026-10-22T16:20:00Z","v":1237,"vw":284.262685},{"c":284.325,"h":284.38,"l":284.19,"n":78,"o":284.29,"t":"2026-10-22T16:25:00Z","v":1082,"vw":284.298026},{"c":283.98,"h":283.98,"l":283.98,"n":17,"o":283.98,"t":"2026-10-22T16:30:00Z","v":179,"vw":283.98},{"c":284.2,"h":284.3,"l":284.14,"n":85,"o":284.295,"t":"2026-10-22T16:35:00Z","v":1215,"vw":284.275676},{"c":284.21,"h":284.215,"l":283.82,"n":52,"o":284.2,"t":"2026-10-22T16:40:00Z","v":745,"vw":284.077617},{"c":284.44,"h":284.44,"l":284.21,"n":93,"o":284.21,"t":"2026-10-22T16:45:00Z","v":1828,"vw":284.342058},{"c":284.88,"h":285.305,"l":284.88,"n":57,"o":285.305,"t":"2026-10-22T16:50:00Z","v":900,"vw":285.1162},{"c":285.11,"h":285.11,"l":285.035,"n":62,"o":285.035,"t":"2026-10-22T16:55:00Z","v":619,"vw":285.061765},{"c":285.32,"h":285.32,"l":285.05,"n":107,"o":285.16,"t":"2026-10-22T17:00:00Z","v":1769,"vw":285.137904},{"c":285.52,"h":285.83,"l":285.5,"n":179,"o":285.52,"t":"2026-10-22T17:05:00Z","v":3032,"vw":285.60312},{"c":285.84,"h":285.84,"l":285.435,"n":167,"o":285.435,"t":"2026-10-22T17:10:00Z","v":2272,"vw":285.660167},{"c":285.6,"h":285.77,"l":285.6,"n":92,"o":285.76,"t":"2026-10-22T17:15:00Z","v":650,"vw":285.695883},{"c":285.525,"h":285.6,"l":285.525,"n":53,"o":285.6,"t":"2026-10-22T17:20:00Z","v":1053,"vw":285.545347},{"c":285.67,"h":285.82,"l":285.52,"n":111,"o":285.535,"t":"2026-10-22T17:25:00Z","v":1061,"vw":285.666007},{"c":285.85,"h":285.865,"l":285.69,"n":63,"o":285.745,"t":"2026-10-22T17:30:00Z","v":945,"vw":285.759091},{"c":285.9,"h":286,"l":285.26,"n":135,"o":285.88,"t":"2026-10-22T17:35:00Z","v":3270,"vw":285.746125},{"c":285.3,"h":285.3,"l":285.3,"n":13,"o":285.3,"t":"2026-10-22T17:40:00Z","v":147,"vw":285.3},{"c":285.46,"h":285.585,"l":285.26,"n":66,"o":285.585,"t":"2026-10-22T17:45:00Z","v":1143,"vw":285.405379},{"c":285.27,"h":285.46,"l":285.25,"n":105,"o":285.35,"t":"2026-10-22T17:50:00Z","v":1702,"vw":285.379837},{"c":285.7825,"h":285.7825,"l":285.4075,"n":126,"o":285.4075,"t":"2026-10-22T17:55:00Z","v":1839,"vw":285.649977},{"c":286.08,"h":286.375,"l":285.775,"n":145,"o":285.86,"t":"2026-10-22T18:00:00Z","v":3365,"vw":286.198099},{"c":286.04,"h":286.04,"l":285.785,"n":27,"o":285.785,"t":"2026-10-22T18:05:00Z","v":329,"vw":285.915309},{"c":286.33,"h":286.435,"l":285.99,"n":155,"o":286.035,"t":"2026-10-22T18:10:00Z","v":2345,"vw":286.190472},{"c":286.395,"h":286.6299,"l":286.395,"n":52,"o":286.6299,"t":"2026-10-22T18:15:00Z","v":911,"vw":286.591833},{"c":285.645,"h":286.17,"l":285.415,"n":112,"o":286.17,"t":"2026-10-22T18:20:00Z","v":1861,"vw":285.896979},{"c":285.7225,"h":285.7225,"l":285.41,"n":27,"o":285.41,"t":"2026-10-22T18:25:00Z","v":511,"vw":285.589392},{"c":285.41,"h":285.65,"l":285.38,"n":53,"o":285.65,"t":"2026-10-22T18:30:00Z","v":731,"vw":285.416933},{"c":285.11,"h":285.44,"l":284.8,"n":178,"o":285.44,"t":"2026-10-22T18:35:00Z","v":3395,"vw":285.203431},{"c":284.88,"h":285.11,"l":284.88,"n":120,"o":285.11,"t":"2026-10-22T18:40:00Z","v":1190,"vw":284.9796},{"c":284.94,"h":285.08,"l":284.885,"n":162,"o":284.99,"t":"2026-10-22T18:45:00Z","v":3438,"vw":284.99554},{"c":284.93,"h":284.975,"l":284.9,"n":77,"o":284.975,"t":"2026-10-22T18:50:00Z","v":814,"vw":284.946111},{"c":285,"h":285.02,"l":284.735,"n":169,"o":284.925,"t":"2026-10-22T18:55:00Z","v":3307,"vw":284.826961},{"c":285.07,"h":285.115,"l":284.875,"n":102,"o":284.94,"t":"2026-10-22T19:00:00Z","v":1910,"vw":284.974925},{"c":285.115,"h":285.26,"l":284.97,"n":232,"o":285,"t":"2026-10-22T19:05:00Z","v":4615,"vw":285.124185},{"c":284.84,"h":284.97,"l":284.84,"n":99,"o":284.9,"t":"2026-10-22T19:10:00Z","v":1238,"vw":284.899285},{"c":284.75,"h":284.79,"l":284.64,"n":118,"o":284.79,"t":"2026-10-22T19:15:00Z","v":1838,"vw":284.73},{"c":284.61,"h":284.74,"l":284.5,"n":179,"o":284.58,"t":"2026-10-22T19:20:00Z","v":2754,"vw":284.600757},{"c":284.58,"h":284.58,"l":284.25,"n":198,"o":284.55,"t":"2026-10-22T19:25:00Z","v":2679,"vw":284.492686},{"c":284.92,"h":284.92,"l":284.14,"n":225,"o":284.53,"t":"2026-10-22T19:30:00Z","v":4217,"vw":284.705115},{"c":285.08,"h":285.1,"l":284.76,"n":221,"o":284.92,"t":"2026-10-22T19:35:00Z","v":4884,"vw":285.018462},{"c":284.965,"h":285.16,"l":284.93,"n":218,"o":285.01,"t":"2026-10-22T19:40:00Z","v":4366,"vw":285.058172},{"c":284.905,"h":285.19,"l":284.755,"n":271,"o":284.86,"t":"2026-10-22T19:45:00Z","v":4760,"vw":285.009116},{"c":285.28,"h":285.4,"l":284.75,"n":604,"o":284.97,"t":"2026-10-22T19:50:00Z","v":13464,"vw":285.12676},{"c":285.69,"h":286.03,"l":285.03,"n":1167,"o":285.18,"t":"2026-10-22T19:55:00Z","v":26117,"vw":285.501336},{"c":285.72,"h":285.72,"l":285.72,"n":47,"o":285.72,"t":"2026-10-22T20:00:00Z","v":35163,"vw":285.72}],"history":[{"c":276.94,"h":280.79,"l":276.67,"n":4571,"o":279.58,"t":"2024-10-21T04:00:00Z","v":129450,"vw":277.7352},{"c":278.92,"h":279.5175,"l":274.295,"n":4377,"o":276.41,"t":"2024-10-22T04:00:00Z","v":82840,"vw":278.414629},{"c":277.11,"h":279.1117,"l":276.42,"n":3925,"o":278.07,"t":"2024-10-23T04:00:00Z","v":65933,"vw":277.385841},{"c":279.36,"h":279.735,"l":276.15,"n":4043,"o":276.15,"t":"2024-10-24T04:00:00Z","v":96599,"vw":278.569172},{"c":275.69,"h":279.8,"l":273.52,"n":4587,"o":279.77,"t":"2024-10-25T04:00:00Z","v":92629,"vw":275.464759},{"c":277.99,"h":280.09,"l":276.77,"n":4393,"o":277.26,"t":"2024-10-28T04:00:00Z","v":120265,"vw":278.209452},{"c":277.31,"h":279.405,"l":277.26,"n":5102,"o":278.02,"t":"2024-10-29T04:00:00Z","v":110790,"vw":277.993186},{"c":279.14,"h":279.58,"l":276.93,"n":5376,"o":276.93,"t":"2024-10-30T04:00:00Z","v":136203,"vw":278.913145},{"c":276.81,"h":279.02,"l":275.16,"n":4505,"o":277.11,"t":"2024-10-31T04:00:00Z","v":122756,"vw":277.481687},{"c":274.44,"h":281.37,"l":273.835,"n":5522,"o":277.29,"t":"2024-11-01T04:00:00Z","v":121011,"vw":275.354292},{"c":274.89,"h":276.645,"l":272.46,"n":4836,"o":274.06,"t":"2024-11-04T05:00:00Z","v":88821,"vw":274.967598},{"c":276.76,"h":277.39,"l":272.89,"n":4469,"o":273.51,"t":"2024-11-05T05:00:00Z","v":102929,"vw":276.069493},{"c":291,"h":295.675,"l":290.29,"n":7871,"o":291.1,"t":"2024-11-06T05:00:00Z","v":306192,"vw":291.664027},{"c":290.65,"h":294.765,"l":282.42,"n":6447,"o":290.97,"t":"2024-11-07T05:00:00Z","v":176555,"vw":290.479908},{"c":297.73,"h":298.29,"l":292.65,"n":8577,"o":293.3,"t":"2024-11-08T05:00:00Z","v":177826,"vw":296.855067},{"c":300.62,"h":304.84,"l":299.145,"n":6861,"o":300.13,"t":"2024-11-11T05:00:00Z","v":173843,"vw":301.429624},{"c":302.64,"h":303.38,"l":299.5,"n":4929,"o":300.97,"t":"2024-11-12T05:00:00Z","v":113108,"vw":302.160349},{"c":300.18,"h":302.7799,"l":299.74,"n":6143,"o":302.42,"t":"2024-11-13T05:00:00Z","v":118049,"vw":300.520072},{"c":296.82,"h":301.23,"l":295.7725,"n":5669,"o":301.23,"t":"2024-11-14T05:00:00Z","v":121981,"vw":297.156029},{"c":298.61,"h":301.585,"l":295.75,"n":4617,"o":299.79,"t":"2024-11-15T05:00:00Z","v":98132,"vw":298.194368},{"c":300.89,"h":302.4725,"l":299.59,"n":5057,"o":299.59,"t":"2024-11-18T05:00:00Z","v":93403,"vw":300.952817},{"c":297.83,"h":300.44,"l":293,"n":5106,"o":298.09,"t":"2024-11-19T05:00:00Z","v":123208,"vw":297.859903},{"c":294.58,"h":298.61,"l":292.14,"n":5467,"o":298.61,"t":"2024-11-20T05:00:00Z","v":181111,"vw":294.506153},{"c":296.87,"h":298.61,"l":293.5474,"n":4411,"o":295.95,"t":"2024-11-21T05:00:00Z","v":78843,"vw":297.038713},{"c":301.73,"h":301.86,"l":296.295,"n":6498,"o":298.26,"t":"2024-11-22T05:00:00Z","v":196497,"vw":301.037685},{"c":303.4,"h":305.9,"l":301.84,"n":6077,"o":303.25,"t":"2024-11-25T05:00:00Z","v":180415,"vw":303.410269},{"c":304.93,"h":306.475,"l":302.24,"n":6051,"o":305.5,"t":"2024-11-26T05:00:00Z","v":134158,"vw":304.96441},{"c":304.27,"h":307.91,"l":303.875,"n":3805,"o":306.27,"t":"2024-11-27T05:00:00Z","v":75969,"vw":304.759683},{"c":302.75,"h":306.1,"l":302.74,"n":2512,"o":306.1,"t":"2024-11-29T05:00:00Z","v":48181,"vw":303.317201},{"c":301.12,"h":304.49,"l":297.54,"n":7290,"o":304.49,"t":"2024-12-02T05:00:00Z","v":161234,"vw":300.924201},{"c":298.57,"h":301.845,"l":297.46,"n":6595,"o":301.37,"t":"2024-12-03T05:00:00Z","v":169777,"vw":298.774318},{"c":297.88,"h":299.04,"l":295.06,"n":5638,"o":298.22,"t":"2024-12-04T05:00:00Z","v":97265,"vw":297.54927},{"c":295.73,"h":299.97,"l":295.72,"n":4792,"o":297.87,"t":"2024-12-05T05:00:00Z","v":112789,"vw":297.263538},{"c":295.59,"h":297.81,"l":290.97,"n":5804,"o":295.57,"t":"2024-12-06T05:00:00Z","v":143422,"vw":295.472526},{"c":287.15,"h":294.99,"l":286.4,"n":5028,"o":294.99,"t":"2024-12-09T05:00:00Z","v":107327,"vw":288.098353},{"c":281.17,"h":286.66,"l":277.46,"n":7306,"o":286.66,"t":"2024-12-10T05:00:00Z","v":151094,"vw":281.614905},{"c":282.83,"h":284.64,"l":278.015,"n":5426,"o":282.38,"t":"2024-12-11T05:00:00Z","v":143594,"vw":282.534643},{"c":284.54,"h":288.185,"l":282.65,"n":6158,"o":283.78,"t":"2024-12-12T05:00:00Z","v":143861,"vw":284.574588},{"c":281.16,"h":285.39,"l":279.85,"n":5533,"o":284.26,"t":"2024-12-13T05:00:00Z","v":114850,"vw":281.55526},{"c":280.53,"h":282.18,"l":277.92,"n":11144,"o":282.18,"t":"2024-12-16T05:00:00Z","v":209306,"vw":280.014404},{"c":275.64,"h":280.435,"l":275.21,"n":8080,"o":278.38,"t":"2024-12-17T05:00:00Z","v":182807,"vw":276.452378},{"c":267.09,"h":276.48,"l":264.95,"n":7385,"o":276.48,"t":"2024-12-18T05:00:00Z","v":235606,"vw":270.861839},{"c":266.84,"h":271.46,"l":266.22,"n":11892,"o":269,"t":"2024-12-19T05:00:00Z","v":343502,"vw":267.32422},{"c":271.5,"h":271.5,"l":264.96,"n":10791,"o":266.05,"t":"2024-12-20T05:00:00Z","v":860779,"vw":271.065662},{"c":270.21,"h":272.16,"l":267.67,"n":6503,"o":268.46,"t":"2024-12-23T05:00:00Z","v":126243,"vw":269.864003},{"c":271.72,"h":271.72,"l":269.13,"n":3069,"o":271.32,"t":"2024-12-24T05:00:00Z","v":67486,"vw":271.130029},{"c":272.51,"h":274.18,"l":270.2,"n":5133,"o":270.2,"t":"2024-12-26T05:00:00Z","v":92515,"vw":272.563981},{"c":270.59,"h":273.48,"l":269.73,"n":4308,"o":270.54,"t":"2024-12-27T05:00:00Z","v":83631,"vw":270.67234},{"c":269.68,"h":271.47,"l":266.922,"n":4118,"o":268.16,"t":"2024-12-30T05:00:00Z","v":94500,"vw":269.781329},{"c":271.42,"h":273.0199,"l":268.26,"n":5833,"o":271.44,"t":"2024-12-31T05:00:00Z","v":139893,"vw":271.346235},{"c":271.76,"h":276.025,"l":270.285,"n":6671,"o":272.05,"t":"2025-01-02T05:00:00Z","v":158813,"vw":272.296309},{"c":276.4,"h":277.33,"l":271.9133,"n":7482,"o":272.75,"t":"2025-01-03T05:00:00Z","v":161258,"vw":276.034564},{"c":275.24,"h":279.817,"l":274.91,"n":6516,"o":276.4,"t":"2025-01-06T05:00:00Z","v":173769,"vw":276.095139},{"c":275.97,"h":277.75,"l":273.31,"n":6697,"o":275.91,"t":"2025-01-07T05:00:00Z","v":135873,"vw":275.743266},{"c":278.45,"h":278.66,"l":273.16,"n":5170,"o":275.97,"t":"2025-01-08T05:00:00Z","v":149564,"vw":277.771639},{"c":271.41,"h":277.087,"l":269.13,"n":6217,"o":275.46,"t":"2025-01-10T05:00:00Z","v":133419,"vw":271.745613},{"c":273.93,"h":274.22,"l":268.5278,"n":6474,"o":269.18,"t":"2025-01-13T05:00:00Z","v":121358,"vw":273.400338},{"c":282.56,"h":283.41,"l":274.01,"n":6514,"o":274.01,"t":"2025-01-14T05:00:00Z","v":174775,"vw":281.292816},{"c":283.15,"h":288.05,"l":282.18,"n":6310,"o":287.56,"t":"2025-01-15T05:00:00Z","v":123287,"vw":283.510933},{"c":288.74,"h":289.71,"l":282.42,"n":6795,"o":282.42,"t":"2025-01-16T05:00:00Z","v":132622,"vw":287.938888},{"c":292.14,"h":292.84,"l":288.73,"n":5441,"o":290.06,"t":"2025-01-17T05:00:00Z","v":109062,"vw":291.874396},{"c":293.53,"h":295.995,"l":292.72,"n":6333,"o":293.57,"t":"2025-01-21T05:00:00Z","v":117604,"vw":293.802378},{"c":293.12,"h":294.59,"l":291.4901,"n":4803,"o":294.24,"t":"2025-01-22T05:00:00Z","v":97456,"vw":293.090521},{"c":291.76,"h":293.61,"l":290.01,"n":5448,"o":291.66,"t":"2025-01-23T05:00:00Z","v":113899,"vw":291.92761},{"c":290.21,"h":292.63,"l":288.63,"n":5486,"o":291.7,"t":"2025-01-24T05:00:00Z","v":135867,"vw":289.967992},{"c":289.94,"h":293.16,"l":288.22,"n":5945,"o":289.94,"t":"2025-01-27T05:00:00Z","v":113232,"vw":290.189223},{"c":289.96,"h":292.4925,"l":288.165,"n":5136,"o":289.87,"t":"2025-01-28T05:00:00Z","v":99844,"vw":289.997005},{"c":291.75,"h":294.12,"l":288.98,"n":6310,"o":288.98,"t":"2025-01-29T05:00:00Z","v":204991,"vw":291.780137},{"c":291.28,"h":295.06,"l":290.115,"n":6617,"o":293.92,"t":"2025-01-30T05:00:00Z","v":176620,"vw":291.933064},{"c":290.17,"h":293.56,"l":289.48,"n":6145,"o":291.12,"t":"2025-01-31T05:00:00Z","v":106241,"vw":290.821352},{"c":290.27,"h":291.635,"l":284.85,"n":7378,"o":284.85,"t":"2025-02-03T05:00:00Z","v":158377,"vw":289.665576},{"c":291.19,"h":296.135,"l":290.48,"n":6217,"o":290.48,"t":"2025-02-04T05:00:00Z","v":119522,"vw":292.585909},{"c":295.85,"h":297.27,"l":293.01,"n":6315,"o":293.3,"t":"2025-02-05T05:00:00Z","v":139937,"vw":295.589951},{"c":296.31,"h":298.73,"l":293.1,"n":6249,"o":298.19,"t":"2025-02-06T05:00:00Z","v":136885,"vw":296.088028},{"c":296.43,"h":298.75,"l":295.47,"n":7471,"o":297.11,"t":"2025-02-07T05:00:00Z","v":138611,"vw":297.021126},{"c":293.16,"h":297.78,"l":292.84,"n":6097,"o":295.32,"t":"2025-02-10T05:00:00Z","v":115019,"vw":293.685825},{"c":290.14,"h":292.89,"l":290.12,"n":6650,"o":292.53,"t":"2025-02-11T05:00:00Z","v":189286,"vw":291.056613},{"c":278.93,"h":283.16,"l":270.67,"n":9482,"o":282.81,"t":"2025-02-12T05:00:00Z","v":251359,"vw":279.21573},{"c":284.14,"h":285.08,"l":277.57,"n":5644,"o":279.18,"t":"2025-02-13T05:00:00Z","v":136651,"vw":283.124178},{"c":281.18,"h":285.19,"l":280.3,"n":6457,"o":284.04,"t":"2025-02-14T05:00:00Z","v":134321,"vw":281.818928},{"c":282.26,"h":284.025,"l":279.31,"n":8553,"o":281.18,"t":"2025-02-18T05:00:00Z","v":160164,"vw":281.691828},{"c":280.4,"h":283.435,"l":278.295,"n":5371,"o":280.33,"t":"2025-02-19T05:00:00Z","v":110243,"vw":280.534503},{"c":279.92,"h":281.665,"l":276.395,"n":6257,"o":277.7,"t":"2025-02-20T05:00:00Z","v":146484,"vw":279.289142},{"c":273.4,"h":279.985,"l":272.47,"n":4646,"o":279.96,"t":"2025-02-21T05:00:00Z","v":125125,"vw":274.37361},{"c":275.22,"h":279.39,"l":273.66,"n":7498,"o":279.39,"t":"2025-02-24T05:00:00Z","v":142965,"vw":276.003028},{"c":276.77,"h":277.705,"l":274.54,"n":7331,"o":276.13,"t":"2025-02-25T05:00:00Z","v":142866,"vw":276.634488},{"c":278.22,"h":280.565,"l":275.55,"n":5729,"o":276,"t":"2025-02-26T05:00:00Z","v":122136,"vw":278.476413},{"c":284.31,"h":285.305,"l":280.03,"n":7149,"o":280.03,"t":"2025-02-27T05:00:00Z","v":147149,"vw":283.787543},{"c":290,"h":290.315,"l":281.23,"n":5756,"o":285.05,"t":"2025-02-28T05:00:00Z","v":158150,"vw":288.223918},{"c":289.11,"h":295.7105,"l":288.545,"n":8079,"o":290.74,"t":"2025-03-03T05:00:00Z","v":195774,"vw":291.16006},{"c":281.7,"h":289.66,"l":280.67,"n":7445,"o":286.19,"t":"2025-03-04T05:00:00Z","v":159152,"vw":283.048912},{"c":285.93,"h":287.005,"l":276.96,"n":6456,"o":280.47,"t":"2025-03-05T05:00:00Z","v":124577,"vw":284.623509},{"c":283.13,"h":286.0799,"l":280.32,"n":6341,"o":282.16,"t":"2025-03-06T05:00:00Z","v":142457,"vw":283.633486},{"c":281.03,"h":284.14,"l":277.1624,"n":6456,"o":283,"t":"2025-03-07T05:00:00Z","v":130509,"vw":281.202343},{"c":275.67,"h":282.1875,"l":274.23,"n":8679,"o":279.24,"t":"2025-03-10T04:00:00Z","v":227891,"vw":277.579448},{"c":277.72,"h":280.63,"l":273.98,"n":7669,"o":276.13,"t":"2025-03-11T04:00:00Z","v":145432,"vw":277.626609},{"c":277.55,"h":285.62,"l":274.18,"n":6859,"o":281,"t":"2025-03-12T04:00:00Z","v":162311,"vw":277.459617},{"c":276.7,"h":281,"l":276.4642,"n":5670,"o":279.56,"t":"2025-03-13T04:00:00Z","v":111133,"vw":277.368866},{"c":285.37,"h":286.04,"l":277.6,"n":6306,"o":278.35,"t":"2025-03-14T04:00:00Z","v":119911,"vw":283.979082},{"c":290.66,"h":292.61,"l":284.11,"n":10615,"o":285.22,"t":"2025-03-17T04:00:00Z","v":188404,"vw":290.353119},{"c":287.77,"h":293.83,"l":287.73,"n":7606,"o":291.29,"t":"2025-03-18T04:00:00Z","v":121402,"vw":289.373809},{"c":289.39,"h":290.63,"l":286,"n":8831,"o":288.69,"t":"2025-03-19T04:00:00Z","v":214242,"vw":289.262708},{"c":288.89,"h":292.14,"l":287.37,"n":6911,"o":287.82,"t":"2025-03-20T04:00:00Z","v":155323,"vw":288.882949},{"c":284.52,"h":288.17,"l":283.38,"n":9328,"o":288.17,"t":"2025-03-21T04:00:00Z","v":791580,"vw":284.837079},{"c":292.04,"h":294.5699,"l":286.98,"n":7697,"o":286.98,"t":"2025-03-24T04:00:00Z","v":154289,"vw":291.527953},{"c":290.52,"h":294.88,"l":288.885,"n":7449,"o":291.36,"t":"2025-03-25T04:00:00Z","v":167464,"vw":291.085748},{"c":290.19,"h":296,"l":290.13,"n":6760,"o":292.72,"t":"2025-03-26T04:00:00Z","v":153817,"vw":291.302772},{"c":289.92,"h":293.575,"l":288.0001,"n":9258,"o":292.1,"t":"2025-03-27T04:00:00Z","v":215573,"vw":290.116774},{"c":283.33,"h":289.01,"l":282.06,"n":7429,"o":289,"t":"2025-03-28T04:00:00Z","v":148100,"vw":283.963866},{"c":284.53,"h":286.94,"l":280.55,"n":8908,"o":281.87,"t":"2025-03-31T04:00:00Z","v":325579,"vw":284.432195},{"c":288.05,"h":288.845,"l":283.19,"n":12130,"o":284.78,"t":"2025-04-01T04:00:00Z","v":294277,"vw":286.66824},{"c":290.62,"h":291.645,"l":283.285,"n":7360,"o":284.78,"t":"2025-04-02T04:00:00Z","v":154472,"vw":290.063393},{"c":275.44,"h":285.0898,"l":274.77,"n":12617,"o":279.4,"t":"2025-04-03T04:00:00Z","v":406286,"vw":277.554586},{"c":248.32,"h":266.52,"l":244.225,"n":16194,"o":265.41,"t":"2025-04-04T04:00:00Z","v":296236,"vw":250.706735},{"c":245.45,"h":254.9,"l":232.11,"n":17056,"o":242.24,"t":"2025-04-07T04:00:00Z","v":374400,"vw":243.687658},{"c":244.39,"h":260.51,"l":240.42,"n":11471,"o":256.13,"t":"2025-04-08T04:00:00Z","v":224086,"vw":248.031141},{"c":262.59,"h":265.33,"l":239.0201,"n":11758,"o":240,"t":"2025-04-09T04:00:00Z","v":230654,"vw":255.752363},{"c":248.59,"h":254.975,"l":230.98,"n":10995,"o":254.86,"t":"2025-04-10T04:00:00Z","v":257772,"vw":245.935817},{"c":251.96,"h":253.325,"l":240.895,"n":9456,"o":247.97,"t":"2025-04-11T04:00:00Z","v":189394,"vw":249.497502},{"c":258.13,"h":260.01,"l":252.715,"n":7600,"o":256,"t":"2025-04-14T04:00:00Z","v":157993,"vw":257.552828},{"c":257.97,"h":261.42,"l":257.4,"n":5755,"o":260.08,"t":"2025-04-15T04:00:00Z","v":109142,"vw":258.951965},{"c":255.11,"h":258.55,"l":252.91,"n":5927,"o":253.86,"t":"2025-04-16T04:00:00Z","v":111599,"vw":255.22781},{"c":254.55,"h":258.31,"l":253.67,"n":5793,"o":255.57,"t":"2025-04-17T04:00:00Z","v":105764,"vw":255.567948},{"c":247.08,"h":252.47,"l":244.35,"n":6220,"o":252.09,"t":"2025-04-21T04:00:00Z","v":121648,"vw":247.165716},{"c":254.76,"h":255.62,"l":246.59,"n":6630,"o":252.01,"t":"2025-04-22T04:00:00Z","v":128325,"vw":253.570787},{"c":257.09,"h":265.53,"l":256.055,"n":6436,"o":260.33,"t":"2025-04-23T04:00:00Z","v":114980,"vw":258.76837},{"c":263.52,"h":263.7975,"l":254.73,"n":5443,"o":257.37,"t":"2025-04-24T04:00:00Z","v":105152,"vw":262.755187},{"c":261.57,"h":262.845,"l":257.93,"n":5894,"o":261.2,"t":"2025-04-25T04:00:00Z","v":112834,"vw":261.049006},{"c":264.28,"h":264.99,"l":261.785,"n":5540,"o":263.19,"t":"2025-04-28T04:00:00Z","v":148348,"vw":263.486251},{"c":264.81,"h":265.3599,"l":259.505,"n":6767,"o":263.14,"t":"2025-04-29T04:00:00Z","v":135626,"vw":263.840941},{"c":262.07,"h":262.55,"l":254.08,"n":8079,"o":260.76,"t":"2025-04-30T04:00:00Z","v":262415,"vw":260.822127},{"c":258.38,"h":261.5,"l":257.3,"n":11065,"o":260.96,"t":"2025-05-01T04:00:00Z","v":275242,"vw":259.927324},{"c":266.02,"h":266.5,"l":261.99,"n":8868,"o":263.87,"t":"2025-05-02T04:00:00Z","v":229844,"vw":264.984397},{"c":263.55,"h":266.75,"l":262.26,"n":7531,"o":263.18,"t":"2025-05-05T04:00:00Z","v":145422,"vw":264.62972},{"c":263.62,"h":265.2,"l":261.05,"n":7070,"o":261.05,"t":"2025-05-06T04:00:00Z","v":109588,"vw":263.91968},{"c":266.7,"h":266.7,"l":263.34,"n":8373,"o":265.25,"t":"2025-05-07T04:00:00Z","v":196151,"vw":265.80405},{"c":272,"h":280.295,"l":265.855,"n":9361,"o":270,"t":"2025-05-08T04:00:00Z","v":213518,"vw":273.504357},{"c":268.71,"h":272.33,"l":268.08,"n":6350,"o":271.71,"t":"2025-05-09T04:00:00Z","v":110913,"vw":269.237188},{"c":273.29,"h":275.635,"l":271.69,"n":6727,"o":274.26,"t":"2025-05-12T04:00:00Z","v":137046,"vw":273.437057},{"c":271.3,"h":275.8482,"l":270.67,"n":8300,"o":274.34,"t":"2025-05-13T04:00:00Z","v":181101,"vw":272.290902},{"c":273.26,"h":275.99,"l":269.32,"n":7598,"o":270.91,"t":"2025-05-14T04:00:00Z","v":158321,"vw":273.396605},{"c":276.21,"h":277.165,"l":272.1654,"n":7337,"o":273.13,"t":"2025-05-15T04:00:00Z","v":202897,"vw":275.662489},{"c":278.97,"h":279.98,"l":275.02,"n":6738,"o":275.58,"t":"2025-05-16T04:00:00Z","v":158238,"vw":278.703036},{"c":280.38,"h":281.74,"l":277.91,"n":6290,"o":277.91,"t":"2025-05-19T04:00:00Z","v":110815,"vw":280.446585},{"c":278.57,"h":281.14,"l":277.28,"n":5817,"o":279.54,"t":"2025-05-20T04:00:00Z","v":131693,"vw":278.678466},{"c":272.08,"h":279.47,"l":271.96,"n":7381,"o":276.62,"t":"2025-05-21T04:00:00Z","v":148111,"vw":273.125198},{"c":268.58,"h":270.72,"l":267.365,"n":6794,"o":270.43,"t":"2025-05-22T04:00:00Z","v":143523,"vw":268.864675},{"c":266.57,"h":268.07,"l":264.81,"n":5993,"o":264.81,"t":"2025-05-23T04:00:00Z","v":109411,"vw":266.859724},{"c":272.52,"h":273.45,"l":267.15,"n":7388,"o":269.77,"t":"2025-05-27T04:00:00Z","v":161448,"vw":272.158349},{"c":268.33,"h":273.475,"l":267.785,"n":6367,"o":271.99,"t":"2025-05-28T04:00:00Z","v":113510,"vw":269.510967},{"c":269.77,"h":270.19,"l":266.895,"n":6212,"o":270.19,"t":"2025-05-29T04:00:00Z","v":96371,"vw":269.19754},{"c":270.6,"h":271.77,"l":267.785,"n":6464,"o":270.25,"t":"2025-05-30T04:00:00Z","v":159569,"vw":270.312129},{"c":271.91,"h":271.96,"l":265.71,"n":7481,"o":268.82,"t":"2025-06-02T04:00:00Z","v":151726,"vw":270.456186},{"c":272.49,"h":273.2647,"l":268.92,"n":6398,"o":271.91,"t":"2025-06-03T04:00:00Z","v":109609,"vw":272.039486},{"c":268.12,"h":273.88,"l":268.12,"n":5823,"o":273.88,"t":"2025-06-04T04:00:00Z","v":115222,"vw":269.477885},{"c":265.13,"h":269.83,"l":264.34,"n":7825,"o":269.83,"t":"2025-06-05T04:00:00Z","v":191228,"vw":266.152715},{"c":271.49,"h":271.5725,"l":267.6806,"n":6376,"o":268.84,"t":"2025-06-06T04:00:00Z","v":106945,"vw":270.706858},{"c":262.23,"h":271.22,"l":260.82,"n":9320,"o":271.22,"t":"2025-06-09T04:00:00Z","v":185324,"vw":262.997058},{"c":260.24,"h":263.24,"l":258.06,"n":8814,"o":261.59,"t":"2025-06-10T04:00:00Z","v":180344,"vw":259.860286},{"c":259.7,"h":262,"l":258.11,"n":7838,"o":262,"t":"2025-06-11T04:00:00Z","v":136118,"vw":259.848312},{"c":261.16,"h":261.17,"l":256.99,"n":7192,"o":257.61,"t":"2025-06-12T04:00:00Z","v":164578,"vw":259.978751},{"c":258.32,"h":261.375,"l":256.95,"n":6983,"o":258.14,"t":"2025-06-13T04:00:00Z","v":147469,"vw":259.469166},{"c":260.66,"h":262.43,"l":259.02,"n":8462,"o":259.86,"t":"2025-06-16T04:00:00Z","v":137356,"vw":260.835762},{"c":257.53,"h":259.655,"l":255.355,"n":9606,"o":258.37,"t":"2025-06-17T04:00:00Z","v":171303,"vw":257.40393},{"c":260.35,"h":263.03,"l":256.95,"n":8920,"o":256.95,"t":"2025-06-18T04:00:00Z","v":179158,"vw":260.75243},{"c":261,"h":263.09,"l":259.41,"n":7504,"o":261.85,"t":"2025-06-20T04:00:00Z","v":389295,"vw":261.094822},{"c":266.76,"h":267.02,"l":260.58,"n":9177,"o":261.55,"t":"2025-06-23T04:00:00Z","v":163828,"vw":265.423419},{"c":268.58,"h":270.6,"l":267.4417,"n":8367,"o":268.41,"t":"2025-06-24T04:00:00Z","v":187293,"vw":268.782183},{"c":263.72,"h":268.44,"l":262.96,"n":10103,"o":268.44,"t":"2025-06-25T04:00:00Z","v":377731,"vw":263.924352},{"c":265.56,"h":267.0857,"l":263.94,"n":6909,"o":263.94,"t":"2025-06-26T04:00:00Z","v":148430,"vw":265.572988},{"c":268.53,"h":269.725,"l":266.16,"n":7092,"o":266.55,"t":"2025-06-27T04:00:00Z","v":265778,"vw":268.37417},{"c":273.67,"h":275.2,"l":268.3895,"n":10705,"o":268.76,"t":"2025-06-30T04:00:00Z","v":401540,"vw":273.248438},{"c":278.07,"h":279.47,"l":270.88,"n":11075,"o":273.39,"t":"2025-07-01T04:00:00Z","v":257298,"vw":277.011953},{"c":274.68,"h":278.055,"l":273.69,"n":8148,"o":277.74,"t":"2025-07-02T04:00:00Z","v":258934,"vw":276.19937},{"c":277.24,"h":279.85,"l":275.87,"n":5663,"o":276.05,"t":"2025-07-03T04:00:00Z","v":164980,"vw":277.491378},{"c":273.07,"h":278.87,"l":271.7571,"n":6367,"o":276.31,"t":"2025-07-07T04:00:00Z","v":159689,"vw":273.423177},{"c":272.73,"h":274.67,"l":272.615,"n":7214,"o":273.34,"t":"2025-07-08T04:00:00Z","v":179326,"vw":273.228427},{"c":269.31,"h":276.17,"l":269.15,"n":6219,"o":276.17,"t":"2025-07-09T04:00:00Z","v":154254,"vw":270.771283},{"c":267.34,"h":268.795,"l":265.42,"n":7473,"o":267.72,"t":"2025-07-10T04:00:00Z","v":152118,"vw":267.42677},{"c":263.21,"h":267.12,"l":263.21,"n":6344,"o":265.53,"t":"2025-07-11T04:00:00Z","v":167629,"vw":264.008272},{"c":265.31,"h":267.24,"l":261.93,"n":11573,"o":261.93,"t":"2025-07-14T04:00:00Z","v":268104,"vw":265.46065},{"c":260.37,"h":264.86,"l":260.37,"n":7323,"o":264.28,"t":"2025-07-15T04:00:00Z","v":143405,"vw":261.317435},{"c":263.57,"h":263.58,"l":259.075,"n":6252,"o":261.22,"t":"2025-07-16T04:00:00Z","v":118267,"vw":262.957654},{"c":267.06,"h":268.04,"l":262.12,"n":6613,"o":262.12,"t":"2025-07-17T04:00:00Z","v":127759,"vw":266.520321},{"c":267.39,"h":269.37,"l":265.82,"n":5273,"o":268.59,"t":"2025-07-18T04:00:00Z","v":107633,"vw":267.592081},{"c":263.91,"h":268.72,"l":263.9,"n":6081,"o":267.14,"t":"2025-07-21T04:00:00Z","v":112262,"vw":265.611779},{"c":266.35,"h":267.92,"l":262.7597,"n":6315,"o":264.19,"t":"2025-07-22T04:00:00Z","v":159011,"vw":266.438593},{"c":267.54,"h":269.8,"l":263.91,"n":6697,"o":268,"t":"2025-07-23T04:00:00Z","v":157142,"vw":267.223363},{"c":264.13,"h":268.18,"l":264.1,"n":7660,"o":266.28,"t":"2025-07-24T04:00:00Z","v":208744,"vw":265.455274},{"c":265.72,"h":267.45,"l":264.84,"n":5630,"o":264.84,"t":"2025-07-25T04:00:00Z","v":100681,"vw":265.806689},{"c":264.83,"h":266.62,"l":262.84,"n":5687,"o":266.62,"t":"2025-07-28T04:00:00Z","v":141576,"vw":264.422939},{"c":266.99,"h":268.69,"l":266.16,"n":7862,"o":266.4,"t":"2025-07-29T04:00:00Z","v":147666,"vw":266.999829},{"c":261.87,"h":268.63,"l":260.13,"n":9538,"o":266.44,"t":"2025-07-30T04:00:00Z","v":240851,"vw":262.477848},{"c":265.63,"h":268,"l":259.7,"n":7362,"o":259.7,"t":"2025-07-31T04:00:00Z","v":205164,"vw":265.7499},{"c":259.48,"h":264.43,"l":257.15,"n":7974,"o":262.71,"t":"2025-08-01T04:00:00Z","v":148379,"vw":259.643556},{"c":265.39,"h":265.4,"l":259.74,"n":7346,"o":261.7,"t":"2025-08-04T04:00:00Z","v":214234,"vw":264.042523},{"c":264.05,"h":268.1025,"l":263.205,"n":7888,"o":266.47,"t":"2025-08-05T04:00:00Z","v":151994,"vw":264.34295},{"c":267.16,"h":268.52,"l":265.33,"n":8311,"o":266.51,"t":"2025-08-06T04:00:00Z","v":176023,"vw":267.016327},{"c":255.46,"h":272.32,"l":255.46,"n":10576,"o":272.32,"t":"2025-08-07T04:00:00Z","v":254371,"vw":258.675191},{"c":257.87,"h":260.45,"l":255.96,"n":6720,"o":256.82,"t":"2025-08-08T04:00:00Z","v":147383,"vw":257.638002},{"c":258.27,"h":261.36,"l":257.28,"n":7742,"o":258.03,"t":"2025-08-11T04:00:00Z","v":161999,"vw":258.553686},{"c":264.34,"h":264.615,"l":259.2,"n":7447,"o":259.2,"t":"2025-08-12T04:00:00Z","v":165302,"vw":263.527132},{"c":263.99,"h":265.33,"l":262.35,"n":8189,"o":264.41,"t":"2025-08-13T04:00:00Z","v":173150,"vw":263.544013},{"c":262.84,"h":263.43,"l":260.51,"n":5541,"o":263.22,"t":"2025-08-14T04:00:00Z","v":96314,"vw":262.757889},{"c":261.67,"h":264.5,"l":260.07,"n":6719,"o":264.33,"t":"2025-08-15T04:00:00Z","v":133673,"vw":261.69722},{"c":262.39,"h":262.48,"l":258.925,"n":8129,"o":260,"t":"2025-08-18T04:00:00Z","v":179606,"vw":261.777948},{"c":267.62,"h":267.66,"l":261.36,"n":5171,"o":261.36,"t":"2025-08-19T04:00:00Z","v":118304,"vw":266.291076},{"c":267.41,"h":268.985,"l":266.91,"n":7945,"o":268.26,"t":"2025-08-20T04:00:00Z","v":155194,"vw":267.581599},{"c":265.11,"h":269.025,"l":264.66,"n":7435,"o":267.08,"t":"2025-08-21T04:00:00Z","v":165862,"vw":265.751422},{"c":269.85,"h":271.04,"l":266.47,"n":7157,"o":267.27,"t":"2025-08-22T04:00:00Z","v":144979,"vw":269.652534},{"c":266.57,"h":270.275,"l":266.06,"n":5623,"o":268.66,"t":"2025-08-25T04:00:00Z","v":102930,"vw":267.141425},{"c":267.99,"h":268.235,"l":264.8,"n":7056,"o":265.13,"t":"2025-08-26T04:00:00Z","v":129039,"vw":267.604049},{"c":269.6,"h":271.51,"l":265.98,"n":7363,"o":265.98,"t":"2025-08-27T04:00:00Z","v":186143,"vw":269.770987},{"c":268.49,"h":270.44,"l":266.73,"n":7682,"o":270.22,"t":"2025-08-28T04:00:00Z","v":148477,"vw":268.189156},{"c":269.34,"h":270.94,"l":268.08,"n":6806,"o":268.22,"t":"2025-08-29T04:00:00Z","v":157195,"vw":269.327055},{"c":266.85,"h":267.765,"l":264.11,"n":7292,"o":267.4,"t":"2025-09-02T04:00:00Z","v":145917,"vw":266.265719},{"c":269.22,"h":269.46,"l":264.15,"n":5406,"o":264.82,"t":"2025-09-03T04:00:00Z","v":107279,"vw":268.37672},{"c":273.76,"h":273.78,"l":270.43,"n":6067,"o":270.97,"t":"2025-09-04T04:00:00Z","v":137459,"vw":272.799906},{"c":273.25,"h":275.6,"l":270.6,"n":12378,"o":273.62,"t":"2025-09-05T04:00:00Z","v":418375,"vw":273.006976},{"c":274.9,"h":276.19,"l":267.615,"n":11305,"o":272.24,"t":"2025-09-08T04:00:00Z","v":315737,"vw":274.111989},{"c":271.5,"h":278.135,"l":271.47,"n":7658,"o":275.66,"t":"2025-09-09T04:00:00Z","v":172593,"vw":272.935048},{"c":269.8,"h":274.06,"l":267.94,"n":7792,"o":271.52,"t":"2025-09-10T04:00:00Z","v":164863,"vw":269.795191},{"c":274.4,"h":274.71,"l":268.16,"n":7091,"o":271.15,"t":"2025-09-11T04:00:00Z","v":162488,"vw":274.086522},{"c":274.23,"h":276.85,"l":273.545,"n":7851,"o":273.95,"t":"2025-09-12T04:00:00Z","v":211385,"vw":275.025487},{"c":269.85,"h":275.9679,"l":269.005,"n":7269,"o":273.79,"t":"2025-09-15T04:00:00Z","v":127939,"vw":270.991626},{"c":267.65,"h":270.25,"l":266.64,"n":9897,"o":269.2,"t":"2025-09-16T04:00:00Z","v":241038,"vw":268.018787},{"c":270.95,"h":273.3675,"l":268.16,"n":8587,"o":268.16,"t":"2025-09-17T04:00:00Z","v":181531,"vw":270.754599},{"c":272.6,"h":274.865,"l":269.48,"n":8014,"o":271.28,"t":"2025-09-18T04:00:00Z","v":166168,"vw":272.785726},{"c":275.39,"h":276.41,"l":268.46,"n":9436,"o":273.18,"t":"2025-09-19T04:00:00Z","v":568163,"vw":275.033358},{"c":272.28,"h":274.895,"l":269.88,"n":7695,"o":272.94,"t":"2025-09-22T04:00:00Z","v":213442,"vw":272.720629},{"c":285.58,"h":288.03,"l":274.64,"n":12353,"o":275.78,"t":"2025-09-23T04:00:00Z","v":349571,"vw":285.427844},{"c":273.51,"h":284.99,"l":273.145,"n":11553,"o":284.62,"t":"2025-09-24T04:00:00Z","v":269219,"vw":274.476283},{"c":274.04,"h":274.86,"l":271.08,"n":8106,"o":272.96,"t":"2025-09-25T04:00:00Z","v":144376,"vw":273.46067},{"c":277.46,"h":279.195,"l":274.01,"n":5787,"o":276.08,"t":"2025-09-26T04:00:00Z","v":104382,"vw":277.319731},{"c":276.19,"h":278.085,"l":274.2,"n":5899,"o":278.07,"t":"2025-09-29T04:00:00Z","v":121723,"vw":275.939961},{"c":277.59,"h":278.6,"l":274.3,"n":6554,"o":276.19,"t":"2025-09-30T04:00:00Z","v":145760,"vw":277.269984},{"c":276.75,"h":278,"l":275.055,"n":6644,"o":276.34,"t":"2025-10-01T04:00:00Z","v":134950,"vw":276.508007},{"c":278.32,"h":279.46,"l":273.2384,"n":8218,"o":275.62,"t":"2025-10-02T04:00:00Z","v":147661,"vw":277.777312},{"c":278.99,"h":281.7,"l":276.87,"n":6681,"o":279.08,"t":"2025-10-03T04:00:00Z","v":161454,"vw":279.297481},{"c":277.43,"h":281.2,"l":276.36,"n":6546,"o":279.76,"t":"2025-10-06T04:00:00Z","v":146378,"vw":278.262664},{"c":272.95,"h":280.71,"l":271.745,"n":6472,"o":279.04,"t":"2025-10-07T04:00:00Z","v":140660,"vw":273.795953},{"c":269.82,"h":275.495,"l":268.75,"n":6208,"o":273.63,"t":"2025-10-08T04:00:00Z","v":117268,"vw":270.644712},{"c":269.08,"h":271.92,"l":267.25,"n":7291,"o":270.9,"t":"2025-10-09T04:00:00Z","v":128898,"vw":268.911818},{"c":266.26,"h":271.49,"l":264.145,"n":6734,"o":271.49,"t":"2025-10-10T04:00:00Z","v":175064,"vw":266.960687},{"c":266.58,"h":268.62,"l":264.92,"n":5264,"o":266.82,"t":"2025-10-13T04:00:00Z","v":114493,"vw":266.641286},{"c":272.14,"h":272.83,"l":265.57,"n":4950,"o":265.57,"t":"2025-10-14T04:00:00Z","v":94645,"vw":271.4374},{"c":267.82,"h":273.365,"l":267.22,"n":5691,"o":271.2,"t":"2025-10-15T04:00:00Z","v":116847,"vw":268.476876},{"c":258.4,"h":268.34,"l":258.025,"n":8782,"o":265.53,"t":"2025-10-16T04:00:00Z","v":239688,"vw":260.767058},{"c":264.08,"h":264.26,"l":258.74,"n":6420,"o":258.74,"t":"2025-10-17T04:00:00Z","v":162020,"vw":263.411854},{"c":262.25,"h":265.598,"l":262.24,"n":4946,"o":265.23,"t":"2025-10-20T04:00:00Z","v":91501,"vw":262.80961},{"c":266.79,"h":274.01,"l":262.06,"n":7703,"o":274.01,"t":"2025-10-21T04:00:00Z","v":198903,"vw":268.632986},{"c":265.3,"h":267.74,"l":263.81,"n":5687,"o":267.74,"t":"2025-10-22T04:00:00Z","v":108135,"vw":265.558702},{"c":264.9,"h":266.41,"l":261.665,"n":7677,"o":266.41,"t":"2025-10-23T04:00:00Z","v":156946,"vw":264.326695},{"c":264.38,"h":266.44,"l":263.6,"n":6463,"o":265.42,"t":"2025-10-24T04:00:00Z","v":112561,"vw":264.734316},{"c":263.1,"h":265.95,"l":261.56,"n":6493,"o":264.75,"t":"2025-10-27T04:00:00Z","v":154773,"vw":263.109343},{"c":262.11,"h":264.545,"l":258.8,"n":5187,"o":262.2,"t":"2025-10-28T04:00:00Z","v":106572,"vw":262.517712},{"c":260.63,"h":262.71,"l":257.06,"n":6510,"o":258.34,"t":"2025-10-29T04:00:00Z","v":148449,"vw":260.525093},{"c":261.57,"h":266.1211,"l":259.11,"n":8434,"o":260.98,"t":"2025-10-30T04:00:00Z","v":155274,"vw":263.580765},{"c":259.87,"h":262.42,"l":257.87,"n":9769,"o":259.58,"t":"2025-10-31T04:00:00Z","v":230237,"vw":260.492261},{"c":261.43,"h":261.805,"l":255.115,"n":9554,"o":259.32,"t":"2025-11-03T05:00:00Z","v":188615,"vw":260.278851},{"c":260.41,"h":264.79,"l":259.205,"n":11635,"o":262.12,"t":"2025-11-04T05:00:00Z","v":231355,"vw":260.593785},{"c":255.26,"h":262.77,"l":255.12,"n":14597,"o":261.81,"t":"2025-11-05T05:00:00Z","v":297424,"vw":256.928752},{"c":250.31,"h":263.92,"l":246.41,"n":15529,"o":263.92,"t":"2025-11-06T05:00:00Z","v":306067,"vw":252.236274},{"c":252.63,"h":253.49,"l":247.85,"n":13293,"o":251.32,"t":"2025-11-07T05:00:00Z","v":235760,"vw":251.209813},{"c":254.79,"h":257.42,"l":250.74,"n":9518,"o":250.74,"t":"2025-11-10T05:00:00Z","v":209039,"vw":255.316934},{"c":255.73,"h":258.175,"l":253.19,"n":6713,"o":255.52,"t":"2025-11-11T05:00:00Z","v":135004,"vw":256.549157},{"c":258.99,"h":261.43,"l":256.13,"n":13163,"o":256.74,"t":"2025-11-12T05:00:00Z","v":327303,"vw":259.612216},{"c":253.99,"h":259.46,"l":253.235,"n":9359,"o":256.78,"t":"2025-11-13T05:00:00Z","v":177211,"vw":254.556733},{"c":254.05,"h":255.65,"l":251.5054,"n":7319,"o":253.49,"t":"2025-11-14T05:00:00Z","v":149282,"vw":253.738388},{"c":255.04,"h":258.5,"l":252.72,"n":10676,"o":253.68,"t":"2025-11-17T05:00:00Z","v":234999,"vw":255.074299},{"c":258.49,"h":259.86,"l":254.885,"n":8835,"o":255.68,"t":"2025-11-18T05:00:00Z","v":194242,"vw":258.056869},{"c":256.51,"h":260.46,"l":253.44,"n":10235,"o":258.19,"t":"2025-11-19T05:00:00Z","v":240572,"vw":255.514644},{"c":261.57,"h":273.24,"l":257.99,"n":11487,"o":270.66,"t":"2025-11-20T05:00:00Z","v":246803,"vw":262.822738},{"c":263.1,"h":266.025,"l":260.0485,"n":9354,"o":261.56,"t":"2025-11-21T05:00:00Z","v":173743,"vw":263.42628},{"c":258.12,"h":261.77,"l":257.42,"n":10392,"o":261.51,"t":"2025-11-24T05:00:00Z","v":223872,"vw":258.553357},{"c":260.13,"h":263.015,"l":259.46,"n":8094,"o":260,"t":"2025-11-25T05:00:00Z","v":162734,"vw":261.015253},{"c":258.17,"h":261.84,"l":258.04,"n":8362,"o":260.13,"t":"2025-11-26T05:00:00Z","v":163985,"vw":259.308232},{"c":257.32,"h":259.98,"l":256.29,"n":4206,"o":258,"t":"2025-11-28T05:00:00Z","v":55914,"vw":258.242554},{"c":256.41,"h":260.44,"l":255.37,"n":8413,"o":255.37,"t":"2025-12-01T05:00:00Z","v":195585,"vw":257.478987},{"c":252.95,"h":257.515,"l":252.38,"n":9432,"o":256.68,"t":"2025-12-02T05:00:00Z","v":185764,"vw":253.623066},{"c":255.24,"h":255.65,"l":251.615,"n":8125,"o":253.48,"t":"2025-12-03T05:00:00Z","v":202307,"vw":254.179859},{"c":252.56,"h":256.8719,"l":252.06,"n":7940,"o":255.46,"t":"2025-12-04T05:00:00Z","v":159279,"vw":253.763312},{"c":253.17,"h":254.38,"l":250.5,"n":8246,"o":252.11,"t":"2025-12-05T05:00:00Z","v":135484,"vw":252.893659},{"c":251.43,"h":253.41,"l":249.89,"n":8184,"o":252.22,"t":"2025-12-08T05:00:00Z","v":176412,"vw":251.701689},{"c":252.84,"h":256.33,"l":249.95,"n":8341,"o":252.42,"t":"2025-12-09T05:00:00Z","v":145520,"vw":253.946435},{"c":254.49,"h":256.73,"l":252.06,"n":8634,"o":252.07,"t":"2025-12-10T05:00:00Z","v":199094,"vw":254.505003},{"c":255.87,"h":257.19,"l":253.26,"n":11648,"o":255.27,"t":"2025-12-11T05:00:00Z","v":232978,"vw":255.524762},{"c":258.08,"h":261.56,"l":254.89,"n":11041,"o":257.19,"t":"2025-12-12T05:00:00Z","v":298918,"vw":258.900801},{"c":258.58,"h":262.94,"l":257.04,"n":11348,"o":260.72,"t":"2025-12-15T05:00:00Z","v":273955,"vw":258.723114},{"c":258.02,"h":263.12,"l":256.68,"n":9353,"o":259.14,"t":"2025-12-16T05:00:00Z","v":181827,"vw":258.389639},{"c":258.9,"h":261.41,"l":258.64,"n":10852,"o":259.33,"t":"2025-12-17T05:00:00Z","v":229838,"vw":259.558838},{"c":258.62,"h":260.5014,"l":256.4,"n":10100,"o":258.01,"t":"2025-12-18T05:00:00Z","v":202527,"vw":258.544716},{"c":258.83,"h":259.97,"l":257.01,"n":8443,"o":258.25,"t":"2025-12-19T05:00:00Z","v":1081977,"vw":258.731521},{"c":260.98,"h":261.86,"l":257.5002,"n":10069,"o":258.88,"t":"2025-12-22T05:00:00Z","v":255695,"vw":260.064619},{"c":262.26,"h":263.598,"l":260.6801,"n":7730,"o":261.6,"t":"2025-12-23T05:00:00Z","v":135058,"vw":262.076362},{"c":262.16,"h":263.15,"l":260.225,"n":5640,"o":261.06,"t":"2025-12-24T05:00:00Z","v":109896,"vw":262.001462},{"c":260.21,"h":263.58,"l":259.27,"n":6767,"o":262.43,"t":"2025-12-26T05:00:00Z","v":174534,"vw":260.346572},{"c":259.24,"h":262.5799,"l":256.72,"n":8430,"o":260.82,"t":"2025-12-29T05:00:00Z","v":187471,"vw":258.87176},{"c":260.5,"h":261.065,"l":257.34,"n":7887,"o":258.86,"t":"2025-12-30T05:00:00Z","v":187070,"vw":260.273811},{"c":258.36,"h":261.6699,"l":257.92,"n":7053,"o":260.42,"t":"2025-12-31T05:00:00Z","v":199474,"vw":258.734572},{"c":258.73,"h":260.785,"l":256.055,"n":9171,"o":257.59,"t":"2026-01-02T05:00:00Z","v":191671,"vw":258.22994},{"c":262.44,"h":267.5,"l":256.96,"n":9846,"o":256.96,"t":"2026-01-05T05:00:00Z","v":196499,"vw":264.001653},{"c":260.8,"h":261.92,"l":257.58,"n":9441,"o":261.06,"t":"2026-01-06T05:00:00Z","v":195821,"vw":260.223021},{"c":259.46,"h":261.7132,"l":256.53,"n":8471,"o":260.06,"t":"2026-01-07T05:00:00Z","v":152594,"vw":259.102101},{"c":263.53,"h":264.6334,"l":256.06,"n":6638,"o":259.47,"t":"2026-01-08T05:00:00Z","v":113691,"vw":262.97626},{"c":267.56,"h":268.83,"l":260.62,"n":11941,"o":263.95,"t":"2026-01-09T05:00:00Z","v":266484,"vw":267.209475},{"c":265.54,"h":269.2499,"l":265.41,"n":9342,"o":266.18,"t":"2026-01-12T05:00:00Z","v":204194,"vw":266.619263},{"c":261.09,"h":266.48,"l":259.36,"n":8789,"o":266.29,"t":"2026-01-13T05:00:00Z","v":164468,"vw":261.658423},{"c":267.14,"h":268.795,"l":261.05,"n":10357,"o":261.09,"t":"2026-01-14T05:00:00Z","v":226831,"vw":266.647555},{"c":267.79,"h":270.43,"l":266.61,"n":10383,"o":267.31,"t":"2026-01-15T05:00:00Z","v":216590,"vw":267.933853},{"c":265.89,"h":268.395,"l":265.4,"n":8720,"o":266.32,"t":"2026-01-16T05:00:00Z","v":182056,"vw":266.573558},{"c":260.91,"h":266.98,"l":259.45,"n":11084,"o":262.76,"t":"2026-01-20T05:00:00Z","v":189849,"vw":261.86943},{"c":260.78,"h":264.7,"l":259.36,"n":10275,"o":260.18,"t":"2026-01-21T05:00:00Z","v":258012,"vw":261.361538},{"c":259.21,"h":262.45,"l":258.9,"n":9698,"o":260.77,"t":"2026-01-22T05:00:00Z","v":237424,"vw":260.321023},{"c":254.74,"h":259.22,"l":253.72,"n":8857,"o":258.24,"t":"2026-01-23T05:00:00Z","v":174379,"vw":254.942516},{"c":256.76,"h":259.375,"l":253.855,"n":9229,"o":255.4,"t":"2026-01-26T05:00:00Z","v":171747,"vw":256.327992},{"c":256.16,"h":257.055,"l":254.07,"n":9173,"o":256.5,"t":"2026-01-27T05:00:00Z","v":165305,"vw":256.082266},{"c":259.44,"h":260.52,"l":253.77,"n":9638,"o":256.92,"t":"2026-01-28T05:00:00Z","v":173130,"vw":258.869021},{"c":261.95,"h":264.7,"l":259.06,"n":11610,"o":261.24,"t":"2026-01-29T05:00:00Z","v":283372,"vw":261.674102},{"c":263.04,"h":263.87,"l":259.64,"n":10375,"o":261.97,"t":"2026-01-30T05:00:00Z","v":432634,"vw":262.636391},{"c":264.66,"h":265.61,"l":261.89,"n":8787,"o":263.33,"t":"2026-02-02T05:00:00Z","v":174433,"vw":264.415638},{"c":264.17,"h":267.82,"l":261.73,"n":10914,"o":263.1,"t":"2026-02-03T05:00:00Z","v":190233,"vw":264.418137},{"c":269.52,"h":269.55,"l":264.12,"n":11795,"o":264.12,"t":"2026-02-04T05:00:00Z","v":198505,"vw":268.421244},{"c":271.56,"h":274.73,"l":267.48,"n":10681,"o":270.11,"t":"2026-02-05T05:00:00Z","v":208527,"vw":272.011207},{"c":275.87,"h":277.37,"l":272.86,"n":10762,"o":272.86,"t":"2026-02-06T05:00:00Z","v":301883,"vw":275.546063},{"c":268.58,"h":277.22,"l":266.93,"n":11275,"o":275.84,"t":"2026-02-09T05:00:00Z","v":210014,"vw":270.132304},{"c":264.97,"h":270.71,"l":264.28,"n":10722,"o":268.43,"t":"2026-02-10T05:00:00Z","v":236376,"vw":266.281651},{"c":253.45,"h":267.325,"l":252.22,"n":17679,"o":265.68,"t":"2026-02-11T05:00:00Z","v":373501,"vw":254.608364},{"c":250.04,"h":261.05,"l":230.09,"n":28549,"o":258.01,"t":"2026-02-12T05:00:00Z","v":790549,"vw":243.581618},{"c":250.89,"h":252.91,"l":247.48,"n":12754,"o":249.4,"t":"2026-02-13T05:00:00Z","v":279923,"vw":250.942664},{"c":259.22,"h":259.71,"l":250.5,"n":11247,"o":252.8,"t":"2026-02-17T05:00:00Z","v":225997,"vw":257.561972},{"c":259.74,"h":260.52,"l":254.6,"n":10094,"o":258.63,"t":"2026-02-18T05:00:00Z","v":210151,"vw":258.853922},{"c":257.46,"h":259.31,"l":252.96,"n":8149,"o":259.31,"t":"2026-02-19T05:00:00Z","v":165032,"vw":256.912421},{"c":261.22,"h":261.7,"l":257.64,"n":7862,"o":258.26,"t":"2026-02-20T05:00:00Z","v":150618,"vw":260.571677},{"c":253.08,"h":263.35,"l":252.75,"n":12304,"o":258.87,"t":"2026-02-23T05:00:00Z","v":274600,"vw":255.129306},{"c":252.87,"h":254.62,"l":250.66,"n":8447,"o":251.87,"t":"2026-02-24T05:00:00Z","v":171246,"vw":253.014307},{"c":255.32,"h":256.34,"l":251.38,"n":9021,"o":253.26,"t":"2026-02-25T05:00:00Z","v":194041,"vw":255.264073},{"c":259.26,"h":261.17,"l":255.07,"n":12301,"o":257.3,"t":"2026-02-26T05:00:00Z","v":214670,"vw":258.967289},{"c":253.66,"h":257.04,"l":250.25,"n":8509,"o":257.03,"t":"2026-02-27T05:00:00Z","v":214182,"vw":253.683004},{"c":258.24,"h":259.99,"l":251.9,"n":8575,"o":251.9,"t":"2026-03-02T05:00:00Z","v":161220,"vw":257.876378},{"c":261.14,"h":261.7,"l":250.22,"n":9004,"o":254.28,"t":"2026-03-03T05:00:00Z","v":176532,"vw":259.386235},{"c":262.44,"h":263.02,"l":257.33,"n":8578,"o":260,"t":"2026-03-04T05:00:00Z","v":160016,"vw":261.942869},{"c":264.18,"h":265.08,"l":257.125,"n":9150,"o":260.72,"t":"2026-03-05T05:00:00Z","v":175450,"vw":263.418297},{"c":257.31,"h":261.33,"l":254.22,"n":12322,"o":261.32,"t":"2026-03-06T05:00:00Z","v":237365,"vw":257.865702},{"c":252.77,"h":256.03,"l":248.75,"n":12142,"o":255.07,"t":"2026-03-09T04:00:00Z","v":232893,"vw":251.955222},{"c":254.37,"h":257.275,"l":249.28,"n":9447,"o":252.38,"t":"2026-03-10T04:00:00Z","v":192081,"vw":254.501688},{"c":251.04,"h":255.0513,"l":248.8,"n":10792,"o":252.19,"t":"2026-03-11T04:00:00Z","v":216001,"vw":251.178161},{"c":249.06,"h":252.83,"l":248.1,"n":10008,"o":248.1,"t":"2026-03-12T04:00:00Z","v":189977,"vw":249.579902},{"c":249.11,"h":251.94,"l":247.27,"n":8788,"o":250.63,"t":"2026-03-13T04:00:00Z","v":152602,"vw":249.244555},{"c":249.73,"h":254.15,"l":249.7,"n":10464,"o":250.36,"t":"2026-03-16T04:00:00Z","v":241190,"vw":250.596566},{"c":252.66,"h":255.8,"l":250.45,"n":9909,"o":251.9,"t":"2026-03-17T04:00:00Z","v":195545,"vw":253.182899},{"c":248.46,"h":253.27,"l":248.325,"n":8656,"o":251.59,"t":"2026-03-18T04:00:00Z","v":194505,"vw":249.738237},{"c":247.02,"h":250.26,"l":246.39,"n":8195,"o":248.6,"t":"2026-03-19T04:00:00Z","v":160276,"vw":247.585729},{"c":245.55,"h":248.15,"l":243.8,"n":8992,"o":247.38,"t":"2026-03-20T04:00:00Z","v":529892,"vw":245.493267},{"c":249.88,"h":252.795,"l":246.49,"n":9565,"o":250.16,"t":"2026-03-23T04:00:00Z","v":145070,"vw":250.165561},{"c":250.91,"h":252.69,"l":247.01,"n":7245,"o":248.42,"t":"2026-03-24T04:00:00Z","v":136282,"vw":250.891738},{"c":251.89,"h":255.74,"l":251.29,"n":10180,"o":253.19,"t":"2026-03-25T04:00:00Z","v":198099,"vw":252.846424},{"c":253.69,"h":255.7399,"l":249.85,"n":9150,"o":249.85,"t":"2026-03-26T04:00:00Z","v":152227,"vw":253.411214},{"c":246.21,"h":253.06,"l":245.42,"n":8984,"o":253.06,"t":"2026-03-27T04:00:00Z","v":157902,"vw":247.199028},{"c":247.06,"h":250.695,"l":244.2,"n":11085,"o":247.55,"t":"2026-03-30T04:00:00Z","v":198909,"vw":247.904075},{"c":250.48,"h":252.92,"l":245.13,"n":7862,"o":249.67,"t":"2026-03-31T04:00:00Z","v":175405,"vw":249.897149},{"c":253.87,"h":255.03,"l":251.12,"n":11573,"o":251.33,"t":"2026-04-01T04:00:00Z","v":227759,"vw":253.807198},{"c":253.85,"h":256.33,"l":250.26,"n":10434,"o":252.1,"t":"2026-04-02T04:00:00Z","v":209780,"vw":253.380791},{"c":253.76,"h":253.98,"l":251.0001,"n":8884,"o":252.45,"t":"2026-04-06T04:00:00Z","v":198533,"vw":253.028463},{"c":256.43,"h":257.7125,"l":252.27,"n":10361,"o":253.31,"t":"2026-04-07T04:00:00Z","v":206720,"vw":256.380683},{"c":264.09,"h":264.97,"l":258.44,"n":12258,"o":260,"t":"2026-04-08T04:00:00Z","v":265358,"vw":263.844434},{"c":263.52,"h":264.91,"l":258.91,"n":9476,"o":262.67,"t":"2026-04-09T04:00:00Z","v":233861,"vw":263.135388},{"c":261.22,"h":263.645,"l":259.49,"n":7508,"o":262.62,"t":"2026-04-10T04:00:00Z","v":133759,"vw":261.228047},{"c":267.14,"h":267.81,"l":258.01,"n":8028,"o":259.8,"t":"2026-04-13T04:00:00Z","v":153416,"vw":265.870508},{"c":267.44,"h":269.54,"l":266.54,"n":9510,"o":267.18,"t":"2026-04-14T04:00:00Z","v":165686,"vw":267.877511},{"c":273.3,"h":274.32,"l":262.98,"n":8566,"o":267.82,"t":"2026-04-15T04:00:00Z","v":195102,"vw":272.908277},{"c":272.99,"h":275.51,"l":271.81,"n":8661,"o":274,"t":"2026-04-16T04:00:00Z","v":187430,"vw":273.10439},{"c":272.89,"h":278.65,"l":272.78,"n":8574,"o":273.5,"t":"2026-04-17T04:00:00Z","v":207611,"vw":274.581224},{"c":276.21,"h":276.35,"l":272.09,"n":8767,"o":272.09,"t":"2026-04-20T04:00:00Z","v":185935,"vw":274.888177},{"c":279.7,"h":281.33,"l":274.74,"n":9806,"o":276.4,"t":"2026-04-21T04:00:00Z","v":184184,"vw":279.134017},{"c":282.07,"h":282.3,"l":276.44,"n":10102,"o":279.69,"t":"2026-04-22T04:00:00Z","v":213681,"vw":280.675936},{"c":280.8,"h":283.4699,"l":279.09,"n":9556,"o":282.16,"t":"2026-04-23T04:00:00Z","v":162612,"vw":281.137101},{"c":279.97,"h":283.75,"l":278.7482,"n":9744,"o":279.73,"t":"2026-04-24T04:00:00Z","v":188704,"vw":281.320188},{"c":279.43,"h":282.925,"l":279.15,"n":9233,"o":279.15,"t":"2026-04-27T04:00:00Z","v":208940,"vw":280.30887},{"c":280.8,"h":283.41,"l":279.59,"n":9224,"o":282.42,"t":"2026-04-28T04:00:00Z","v":196815,"vw":281.349423},{"c":279.77,"h":281.825,"l":277.76,"n":10366,"o":280.21,"t":"2026-04-29T04:00:00Z","v":183483,"vw":279.539074},{"c":281.27,"h":282.1025,"l":276.055,"n":7837,"o":277.38,"t":"2026-04-30T04:00:00Z","v":161436,"vw":280.561799},{"c":276.96,"h":281.43,"l":276.43,"n":12477,"o":281.43,"t":"2026-05-01T04:00:00Z","v":261100,"vw":278.565533},{"c":270.61,"h":277.67,"l":268.54,"n":13150,"o":275.7,"t":"2026-05-04T04:00:00Z","v":260009,"vw":271.617979},{"c":277.47,"h":278.375,"l":269.29,"n":11900,"o":270.87,"t":"2026-05-05T04:00:00Z","v":224344,"vw":276.30347},{"c":276.8,"h":280.8,"l":276.2,"n":12772,"o":278.91,"t":"2026-05-06T04:00:00Z","v":191320,"vw":277.532725},{"c":273.26,"h":286.74,"l":269.385,"n":15235,"o":275.01,"t":"2026-05-07T04:00:00Z","v":307442,"vw":274.239099},{"c":274.55,"h":276.7,"l":270.15,"n":8866,"o":274.44,"t":"2026-05-08T04:00:00Z","v":149503,"vw":273.990589},{"c":271.74,"h":278.23,"l":271.41,"n":9738,"o":276.22,"t":"2026-05-11T04:00:00Z","v":160221,"vw":272.98727},{"c":273.77,"h":274.7,"l":268.75,"n":12176,"o":273.45,"t":"2026-05-12T04:00:00Z","v":234130,"vw":272.997268},{"c":267.11,"h":274.94,"l":265.79,"n":11158,"o":274.86,"t":"2026-05-13T04:00:00Z","v":214674,"vw":268.502276},{"c":269.47,"h":272.16,"l":266.23,"n":7274,"o":269.19,"t":"2026-05-14T04:00:00Z","v":129116,"vw":269.542465},{"c":274.14,"h":274.69,"l":267.125,"n":7835,"o":271.29,"t":"2026-05-15T04:00:00Z","v":138543,"vw":273.287327},{"c":280.65,"h":281.65,"l":272.71,"n":7865,"o":274.38,"t":"2026-05-18T04:00:00Z","v":175834,"vw":279.971552},{"c":278.34,"h":282.5299,"l":277.66,"n":8200,"o":281.57,"t":"2026-05-19T04:00:00Z","v":142856,"vw":279.302169},{"c":281.06,"h":282.7,"l":274.07,"n":8060,"o":279.06,"t":"2026-05-20T04:00:00Z","v":155000,"vw":280.608087},{"c":281,"h":281.33,"l":275.47,"n":7587,"o":278.09,"t":"2026-05-21T04:00:00Z","v":128552,"vw":280.253161},{"c":279.75,"h":282.75,"l":279.18,"n":6908,"o":281.37,"t":"2026-05-22T04:00:00Z","v":116494,"vw":280.871623},{"c":278.59,"h":281.19,"l":277.62,"n":7065,"o":278.9,"t":"2026-05-26T04:00:00Z","v":127158,"vw":278.76752},{"c":271.36,"h":280.6299,"l":270.395,"n":9906,"o":278.64,"t":"2026-05-27T04:00:00Z","v":173163,"vw":273.418055},{"c":267.82,"h":271.94,"l":266.745,"n":9300,"o":268.89,"t":"2026-05-28T04:00:00Z","v":198786,"vw":268.411342},{"c":269.97,"h":272.2599,"l":266.77,"n":9306,"o":267.42,"t":"2026-05-29T04:00:00Z","v":247190,"vw":270.258945},{"c":266.59,"h":270.48,"l":266.01,"n":11524,"o":266.73,"t":"2026-06-01T04:00:00Z","v":236714,"vw":267.028756},{"c":260.02,"h":267,"l":259.21,"n":14071,"o":266.05,"t":"2026-06-02T04:00:00Z","v":258449,"vw":262.042422},{"c":255.1,"h":259.98,"l":252.63,"n":11620,"o":257.75,"t":"2026-06-03T04:00:00Z","v":241995,"vw":255.556218},{"c":257.87,"h":261.71,"l":257.53,"n":10483,"o":259.12,"t":"2026-06-04T04:00:00Z","v":219141,"vw":258.740949},{"c":265.84,"h":266.59,"l":259.86,"n":9085,"o":259.86,"t":"2026-06-05T04:00:00Z","v":195116,"vw":264.662879},{"c":263.01,"h":266.4699,"l":262.1701,"n":8876,"o":264.05,"t":"2026-06-08T04:00:00Z","v":176030,"vw":264.240849},{"c":271.79,"h":272.95,"l":265.09,"n":11187,"o":265.09,"t":"2026-06-09T04:00:00Z","v":237549,"vw":270.775844},{"c":276.45,"h":278.19,"l":272.3747,"n":9786,"o":272.75,"t":"2026-06-10T04:00:00Z","v":202659,"vw":276.641017},{"c":278.96,"h":281.29,"l":278.12,"n":9587,"o":278.73,"t":"2026-06-11T04:00:00Z","v":168945,"vw":279.215683},{"c":282.01,"h":284.86,"l":280,"n":9250,"o":280.49,"t":"2026-06-12T04:00:00Z","v":208663,"vw":282.190978},{"c":280.64,"h":283.04,"l":279,"n":8673,"o":282.38,"t":"2026-06-15T04:00:00Z","v":184953,"vw":280.740838},{"c":282.84,"h":284.37,"l":280.75,"n":9381,"o":281.99,"t":"2026-06-16T04:00:00Z","v":189553,"vw":282.796702},{"c":281.33,"h":285,"l":280.6,"n":9603,"o":280.67,"t":"2026-06-17T04:00:00Z","v":190766,"vw":282.268598},{"c":281.78,"h":282.86,"l":279.1,"n":10196,"o":282.84,"t":"2026-06-18T04:00:00Z","v":573554,"vw":281.593311},{"c":280.07,"h":286.28,"l":278.93,"n":11532,"o":282.32,"t":"2026-06-22T04:00:00Z","v":275182,"vw":281.857015},{"c":283.72,"h":286.9899,"l":280,"n":9373,"o":281.87,"t":"2026-06-23T04:00:00Z","v":224853,"vw":284.068066},{"c":281.52,"h":285.56,"l":279,"n":12634,"o":284.12,"t":"2026-06-24T04:00:00Z","v":247660,"vw":282.092206},{"c":281.37,"h":287.6899,"l":279.84,"n":10010,"o":281.68,"t":"2026-06-25T04:00:00Z","v":187892,"vw":282.255849},{"c":283.89,"h":284.33,"l":281.22,"n":9792,"o":282.57,"t":"2026-06-26T04:00:00Z","v":282722,"vw":283.355339},{"c":287.05,"h":287.79,"l":280.2,"n":11764,"o":282.84,"t":"2026-06-29T04:00:00Z","v":230055,"vw":286.255709},{"c":284.2,"h":287.25,"l":284.11,"n":9290,"o":286.8,"t":"2026-06-30T04:00:00Z","v":185902,"vw":284.965951},{"c":291.63,"h":291.95,"l":285.63,"n":11615,"o":285.67,"t":"2026-07-01T04:00:00Z","v":210764,"vw":290.986135},{"c":297.06,"h":297.225,"l":289.34,"n":9686,"o":293.08,"t":"2026-07-02T04:00:00Z","v":165742,"vw":295.561777},{"c":299.18,"h":299.69,"l":296.205,"n":8834,"o":297.98,"t":"2026-07-06T04:00:00Z","v":147251,"vw":298.674887},{"c":302.55,"h":305.14,"l":298.8,"n":10124,"o":300,"t":"2026-07-07T04:00:00Z","v":192226,"vw":302.975431},{"c":299.73,"h":304.77,"l":299.22,"n":10043,"o":302.64,"t":"2026-07-08T04:00:00Z","v":199725,"vw":300.672262},{"c":306.2,"h":306.63,"l":300.32,"n":8308,"o":300.32,"t":"2026-07-09T04:00:00Z","v":178593,"vw":305.25819},{"c":304.56,"h":308.545,"l":302.65,"n":7471,"o":307.63,"t":"2026-07-10T04:00:00Z","v":170454,"vw":305.180597},{"c":310.22,"h":310.5,"l":305.59,"n":7754,"o":307.46,"t":"2026-07-13T04:00:00Z","v":160619,"vw":308.947367},{"c":306.66,"h":312.16,"l":306.35,"n":9167,"o":308.77,"t":"2026-07-14T04:00:00Z","v":173843,"vw":307.909905},{"c":305.26,"h":309.78,"l":302.635,"n":8936,"o":305.8,"t":"2026-07-15T04:00:00Z","v":195317,"vw":306.086051},{"c":312.75,"h":312.94,"l":306.275,"n":8898,"o":306.85,"t":"2026-07-16T04:00:00Z","v":185038,"vw":310.936484},{"c":310.54,"h":317.6899,"l":310.46,"n":7688,"o":312.12,"t":"2026-07-17T04:00:00Z","v":138753,"vw":311.629597},{"c":309.41,"h":311.73,"l":308.67,"n":7270,"o":310.3,"t":"2026-07-20T04:00:00Z","v":130895,"vw":309.596892},{"c":309.53,"h":310.34,"l":305.64,"n":6988,"o":308.51,"t":"2026-07-21T04:00:00Z","v":135217,"vw":308.604796},{"c":312.84,"h":313.34,"l":309.88,"n":9746,"o":311.69,"t":"2026-07-22T04:00:00Z","v":168146,"vw":312.209645},{"c":308.18,"h":310.525,"l":305.01,"n":9061,"o":310.28,"t":"2026-07-23T04:00:00Z","v":201900,"vw":307.660261},{"c":314.59,"h":314.81,"l":308.75,"n":7327,"o":309.03,"t":"2026-07-24T04:00:00Z","v":128524,"vw":313.252915},{"c":314.71,"h":317.94,"l":312.91,"n":8120,"o":315.44,"t":"2026-07-27T04:00:00Z","v":150144,"vw":315.331533},{"c":321.64,"h":323.45,"l":316.4,"n":10434,"o":316.4,"t":"2026-07-28T04:00:00Z","v":181000,"vw":321.725969},{"c":323.43,"h":325.555,"l":318,"n":12099,"o":319.11,"t":"2026-07-29T04:00:00Z","v":183687,"vw":323.437877},{"c":323.32,"h":326.6653,"l":318.59,"n":9660,"o":324.1,"t":"2026-07-30T04:00:00Z","v":157208,"vw":322.830781},{"c":319.96,"h":326.7799,"l":319.89,"n":8949,"o":322.74,"t":"2026-07-31T04:00:00Z","v":197991,"vw":321.406855},{"c":317.25,"h":325.79,"l":316.94,"n":11867,"o":321.52,"t":"2026-08-03T04:00:00Z","v":212977,"vw":318.611449},{"c":318.15,"h":320.79,"l":311.2,"n":10556,"o":314.02,"t":"2026-08-04T04:00:00Z","v":214196,"vw":318.16324},{"c":320.59,"h":322.61,"l":317.4454,"n":11586,"o":319.42,"t":"2026-08-05T04:00:00Z","v":172393,"vw":319.796397},{"c":326.41,"h":327.28,"l":319.17,"n":13911,"o":323,"t":"2026-08-06T04:00:00Z","v":301435,"vw":323.407017},{"c":321.38,"h":324.3399,"l":318.77,"n":9909,"o":324.27,"t":"2026-08-07T04:00:00Z","v":180868,"vw":321.046973},{"c":313.52,"h":323.92,"l":313.1,"n":9942,"o":320.2,"t":"2026-08-10T04:00:00Z","v":221687,"vw":315.857416},{"c":312.79,"h":316.06,"l":311.2,"n":9292,"o":312.34,"t":"2026-08-11T04:00:00Z","v":148447,"vw":313.473084},{"c":310.84,"h":314.94,"l":307.87,"n":10596,"o":311.04,"t":"2026-08-12T04:00:00Z","v":191292,"vw":311.563609},{"c":312.68,"h":313.95,"l":309.6,"n":8093,"o":312.35,"t":"2026-08-13T04:00:00Z","v":149051,"vw":312.404115},{"c":313.69,"h":314.42,"l":311.22,"n":7587,"o":313.02,"t":"2026-08-14T04:00:00Z","v":150516,"vw":313.336666},{"c":309.92,"h":316.77,"l":308.85,"n":8066,"o":312.65,"t":"2026-08-17T04:00:00Z","v":149627,"vw":310.632878},{"c":308.21,"h":312.43,"l":307.56,"n":8962,"o":312.43,"t":"2026-08-18T04:00:00Z","v":168655,"vw":309.077013},{"c":300.97,"h":309.24,"l":299.57,"n":8779,"o":307.92,"t":"2026-08-19T04:00:00Z","v":178720,"vw":302.410477},{"c":297.86,"h":302.81,"l":297,"n":7143,"o":300.08,"t":"2026-08-20T04:00:00Z","v":144004,"vw":299.23297},{"c":295.82,"h":299.46,"l":294.49,"n":8882,"o":298.42,"t":"2026-08-21T04:00:00Z","v":157964,"vw":296.073641},{"c":299.98,"h":302.5045,"l":297.04,"n":7437,"o":297.04,"t":"2026-08-24T04:00:00Z","v":139619,"vw":300.096101},{"c":297.72,"h":300.89,"l":296.86,"n":7953,"o":300.89,"t":"2026-08-25T04:00:00Z","v":167631,"vw":297.86435},{"c":301.09,"h":303.2,"l":297.86,"n":7843,"o":297.86,"t":"2026-08-26T04:00:00Z","v":225372,"vw":301.590842},{"c":291.44,"h":298.96,"l":288.9901,"n":10128,"o":295.73,"t":"2026-08-27T04:00:00Z","v":276853,"vw":291.852658},{"c":290.39,"h":294.45,"l":289.61,"n":9407,"o":292.85,"t":"2026-08-28T04:00:00Z","v":196423,"vw":290.979921},{"c":287.65,"h":291.78,"l":286.93,"n":10677,"o":289.47,"t":"2026-08-31T04:00:00Z","v":184205,"vw":288.394904},{"c":290.35,"h":291.4652,"l":287,"n":11660,"o":288.64,"t":"2026-09-01T04:00:00Z","v":208019,"vw":289.362377},{"c":293.51,"h":295.65,"l":291.51,"n":9740,"o":291.53,"t":"2026-09-02T04:00:00Z","v":130838,"vw":293.499335},{"c":297.83,"h":300.0575,"l":296.45,"n":9139,"o":296.45,"t":"2026-09-03T04:00:00Z","v":140903,"vw":298.220871},{"c":295.62,"h":298.88,"l":294.685,"n":9117,"o":295.3,"t":"2026-09-04T04:00:00Z","v":180807,"vw":296.813568},{"c":290.33,"h":293.64,"l":289.31,"n":9483,"o":292.12,"t":"2026-09-08T04:00:00Z","v":158786,"vw":290.863069},{"c":288.01,"h":289.95,"l":286.78,"n":9114,"o":289.06,"t":"2026-09-09T04:00:00Z","v":132547,"vw":287.971526},{"c":289.04,"h":290.85,"l":288.265,"n":8208,"o":290.35,"t":"2026-09-10T04:00:00Z","v":120759,"vw":289.234784},{"c":292.44,"h":294.03,"l":289.45,"n":8418,"o":292.69,"t":"2026-09-11T04:00:00Z","v":169341,"vw":292.369932},{"c":295.4,"h":296.99,"l":291,"n":8449,"o":295.32,"t":"2026-09-14T04:00:00Z","v":188703,"vw":293.868622},{"c":293.01,"h":296.95,"l":292.9,"n":8949,"o":294.58,"t":"2026-09-15T04:00:00Z","v":186500,"vw":293.900934},{"c":291.91,"h":295.61,"l":288.51,"n":9082,"o":292.27,"t":"2026-09-16T04:00:00Z","v":199156,"vw":292.26833},{"c":290.33,"h":294.81,"l":290.33,"n":9655,"o":294.14,"t":"2026-09-17T04:00:00Z","v":220332,"vw":291.666407},{"c":290.59,"h":290.87,"l":286.13,"n":8080,"o":287.24,"t":"2026-09-18T04:00:00Z","v":460007,"vw":290.01155},{"c":285.51,"h":292.73,"l":285.175,"n":10206,"o":291.86,"t":"2026-09-21T04:00:00Z","v":214563,"vw":286.683279},{"c":275.65,"h":287.74,"l":275.45,"n":13633,"o":286.2,"t":"2026-09-22T04:00:00Z","v":324846,"vw":277.674391},{"c":274.71,"h":278.9,"l":274.1372,"n":14019,"o":274.75,"t":"2026-09-23T04:00:00Z","v":249141,"vw":275.450639},{"c":274.46,"h":278.23,"l":273.61,"n":11236,"o":276.18,"t":"2026-09-24T04:00:00Z","v":217642,"vw":275.449586},{"c":275.59,"h":277.09,"l":273.88,"n":9690,"o":274.9,"t":"2026-09-25T04:00:00Z","v":143928,"vw":275.881092},{"c":275.45,"h":276.18,"l":273.58,"n":8441,"o":276.18,"t":"2026-09-28T04:00:00Z","v":153458,"vw":275.204451},{"c":275.88,"h":276.34,"l":272.81,"n":9033,"o":274.12,"t":"2026-09-29T04:00:00Z","v":158714,"vw":275.24927},{"c":272.39,"h":277.14,"l":272.21,"n":8184,"o":275.59,"t":"2026-09-30T04:00:00Z","v":201802,"vw":273.141284},{"c":274.72,"h":274.82,"l":269.4425,"n":8386,"o":271.61,"t":"2026-10-01T04:00:00Z","v":165912,"vw":273.616397},{"c":275.42,"h":277.17,"l":272.03,"n":7641,"o":274.21,"t":"2026-10-02T04:00:00Z","v":163196,"vw":275.842998},{"c":277.97,"h":281.19,"l":272.8,"n":9775,"o":275.66,"t":"2026-10-05T04:00:00Z","v":257992,"vw":278.609922},{"c":279.13,"h":280.845,"l":277.585,"n":7372,"o":278.04,"t":"2026-10-06T04:00:00Z","v":149345,"vw":279.06201},{"c":273.41,"h":278.05,"l":273.29,"n":9368,"o":276.91,"t":"2026-10-07T04:00:00Z","v":172508,"vw":274.171557},{"c":275.39,"h":277.68,"l":271,"n":8749,"o":273.93,"t":"2026-10-08T04:00:00Z","v":183619,"vw":274.554669},{"c":275.29,"h":276.86,"l":273.16,"n":7724,"o":274.46,"t":"2026-10-09T04:00:00Z","v":183004,"vw":275.345958},{"c":276.79,"h":279.1175,"l":275.36,"n":7582,"o":276.4,"t":"2026-10-12T04:00:00Z","v":158328,"vw":277.322993},{"c":277.37,"h":280.105,"l":275.95,"n":8380,"o":279.92,"t":"2026-10-13T04:00:00Z","v":149975,"vw":277.68162},{"c":278.35,"h":278.63,"l":273.6507,"n":7610,"o":275.75,"t":"2026-10-14T04:00:00Z","v":158847,"vw":277.831102},{"c":281.16,"h":283.45,"l":277.94,"n":9038,"o":281.17,"t":"2026-10-15T04:00:00Z","v":190919,"vw":280.944303},{"c":282.64,"h":285.465,"l":281.605,"n":8903,"o":282.08,"t":"2026-10-16T04:00:00Z","v":210067,"vw":282.855623},{"c":280.84,"h":282.78,"l":278.25,"n":7158,"o":280.38,"t":"2026-10-19T04:00:00Z","v":116112,"vw":280.881746},{"c":284.66,"h":285.76,"l":283.06,"n":9563,"o":283.06,"t":"2026-10-20T04:00:00Z","v":173870,"vw":284.663154},{"c":284.63,"h":286.51,"l":282.24,"n":6906,"o":285.41,"t":"2026-10-21T04:00:00Z","v":128182,"vw":284.215908},{"c":285.72,"h":286.6299,"l":280.02,"n":10279,"o":283.2,"t":"2026-10-22T04:00:00Z","v":202278,"vw":285.032353}],"volatilityBars":[{"c":283.85,"h":287.74,"l":283.14,"n":154,"o":286.2,"t":"2026-09-22T13:30:00Z","v":3924,"vw":285.692477},{"c":284.35,"h":285.6,"l":283.3229,"n":114,"o":285.6,"t":"2026-09-22T13:45:00Z","v":1067,"vw":284.491574},{"c":283.19,"h":285.47,"l":283.19,"n":309,"o":284.71,"t":"2026-09-22T14:00:00Z","v":4326,"vw":284.805523},{"c":280.97,"h":283.01,"l":280.3398,"n":217,"o":283.01,"t":"2026-09-22T14:15:00Z","v":2549,"vw":281.770968},{"c":281.065,"h":281.325,"l":280.575,"n":203,"o":280.75,"t":"2026-09-22T14:30:00Z","v":2397,"vw":281.073658},{"c":281.13,"h":281.61,"l":280.62,"n":192,"o":281.06,"t":"2026-09-22T14:45:00Z","v":3268,"vw":281.366507},{"c":279.78,"h":281,"l":279.78,"n":248,"o":280.81,"t":"2026-09-22T15:00:00Z","v":2452,"vw":280.689844},{"c":277.545,"h":279.9175,"l":277.42,"n":977,"o":279.9175,"t":"2026-09-22T15:15:00Z","v":33730,"vw":278.761209},{"c":276.93,"h":278.1,"l":276.88,"n":967,"o":277.87,"t":"2026-09-22T15:30:00Z","v":32779,"vw":277.595732},{"c":277.76,"h":278.22,"l":276.71,"n":339,"o":276.885,"t":"2026-09-22T15:45:00Z","v":8930,"vw":277.655075},{"c":278.52,"h":278.52,"l":277.57,"n":376,"o":277.61,"t":"2026-09-22T16:00:00Z","v":6243,"vw":278.072384},{"c":279.49,"h":279.55,"l":277.85,"n":265,"o":278.31,"t":"2026-09-22T16:15:00Z","v":3546,"vw":278.393977},{"c":279.45,"h":279.58,"l":279.14,"n":203,"o":279.3,"t":"2026-09-22T16:30:00Z","v":2150,"vw":279.35991},{"c":279.73,"h":279.93,"l":279.43,"n":273,"o":279.55,"t":"2026-09-22T16:45:00Z","v":4417,"vw":279.602695},{"c":279.7685,"h":280.13,"l":279.36,"n":418,"o":279.75,"t":"2026-09-22T17:00:00Z","v":8118,"vw":279.728488},{"c":278.83,"h":279.79,"l":278.78,"n":412,"o":279.575,"t":"2026-09-22T17:15:00Z","v":6362,"vw":279.35352},{"c":280.1,"h":280.115,"l":278.85,"n":564,"o":278.91,"t":"2026-09-22T17:30:00Z","v":10659,"vw":279.438387},{"c":279.62,"h":280.12,"l":279.4,"n":447,"o":280.115,"t":"2026-09-22T17:45:00Z","v":6129,"vw":279.802482},{"c":278.5,"h":279.62,"l":278.44,"n":336,"o":279.62,"t":"2026-09-22T18:00:00Z","v":4127,"vw":278.931259},{"c":278.37,"h":279.24,"l":278.37,"n":432,"o":278.5,"t":"2026-09-22T18:15:00Z","v":7936,"vw":278.878428},{"c":278.72,"h":278.92,"l":278.37,"n":335,"o":278.37,"t":"2026-09-22T18:30:00Z","v":5042,"vw":278.706585},{"c":278.32,"h":279.1574,"l":278.32,"n":590,"o":278.81,"t":"2026-09-22T18:45:00Z","v":11670,"vw":278.862932},{"c":278.09,"h":278.53,"l":277.64,"n":419,"o":278.52,"t":"2026-09-22T19:00:00Z","v":5888,"vw":278.031777},{"c":277.81,"h":278.55,"l":277.59,"n":620,"o":277.93,"t":"2026-09-22T19:15:00Z","v":9568,"vw":278.235812},{"c":277.775,"h":278.33,"l":277.59,"n":586,"o":277.59,"t":"2026-09-22T19:30:00Z","v":9185,"vw":278.037304},{"c":275.55,"h":277.87,"l":275.45,"n":2312,"o":277.61,"t":"2026-09-22T19:45:00Z","v":50212,"vw":276.420515},{"c":275.65,"h":275.65,"l":275.65,"n":33,"o":275.65,"t":"2026-09-22T20:00:00Z","v":67999,"vw":275.65},{"c":275.46,"h":276.72,"l":274.1372,"n":150,"o":274.75,"t":"2026-09-23T13:30:00Z","v":5715,"vw":274.994314},{"c":274.96,"h":275.98,"l":274.96,"n":343,"o":275.48,"t":"2026-09-23T13:45:00Z","v":10554,"vw":275.152208},{"c":277.735,"h":277.82,"l":275,"n":300,"o":275,"t":"2026-09-23T14:00:00Z","v":4939,"vw":276.351783},{"c":277.51,"h":278.9,"l":277,"n":424,"o":278.28,"t":"2026-09-23T14:15:00Z","v":11800,"vw":277.602207},{"c":276.13,"h":277.97,"l":275.9,"n":335,"o":277.17,"t":"2026-09-23T14:30:00Z","v":4273,"vw":276.484904},{"c":275.79,"h":276.34,"l":275.66,"n":397,"o":276,"t":"2026-09-23T14:45:00Z","v":4453,"vw":276.104785},{"c":275.51,"h":275.795,"l":275.29,"n":506,"o":275.78,"t":"2026-09-23T15:00:00Z","v":4478,"vw":275.535559},{"c":274.58,"h":276.2124,"l":274.375,"n":611,"o":275.51,"t":"2026-09-23T15:15:00Z","v":10019,"vw":275.238662},{"c":274.79,"h":274.98,"l":274.58,"n":346,"o":274.75,"t":"2026-09-23T15:30:00Z","v":4782,"vw":274.837952},{"c":275.56,"h":275.685,"l":274.54,"n":410,"o":274.705,"t":"2026-09-23T15:45:00Z","v":4375,"vw":274.960116},{"c":275.45,"h":275.95,"l":275.37,"n":370,"o":275.58,"t":"2026-09-23T16:00:00Z","v":5897,"vw":275.561712},{"c":276.02,"h":276.09,"l":275.5928,"n":222,"o":275.65,"t":"2026-09-23T16:15:00Z","v":4427,"vw":275.772615},{"c":275.66,"h":276.0975,"l":275.645,"n":410,"o":276.0975,"t":"2026-09-23T16:30:00Z","v":5026,"vw":275.799945},{"c":275.38,"h":275.81,"l":275.19,"n":260,"o":275.81,"t":"2026-09-23T16:45:00Z","v":2485,"vw":275.405962},{"c":275.47,"h":275.47,"l":274.92,"n":487,"o":275.37,"t":"2026-09-23T17:00:00Z","v":5622,"vw":275.242551},{"c":275.91,"h":276.24,"l":275.39,"n":273,"o":275.45,"t":"2026-09-23T17:15:00Z","v":3992,"vw":275.933933},{"c":276.17,"h":276.47,"l":275.9,"n":343,"o":276.08,"t":"2026-09-23T17:30:00Z","v":6189,"vw":276.243535},{"c":276.815,"h":276.93,"l":276.15,"n":370,"o":276.19,"t":"2026-09-23T17:45:00Z","v":7780,"vw":276.422311},{"c":275.5,"h":276.815,"l":275.5,"n":355,"o":276.815,"t":"2026-09-23T18:00:00Z","v":5388,"vw":275.890836},{"c":275.65,"h":275.77,"l":275.3,"n":232,"o":275.4501,"t":"2026-09-23T18:15:00Z","v":4889,"vw":275.549478},{"c":275.2,"h":275.905,"l":275.2,"n":553,"o":275.51,"t":"2026-09-23T18:30:00Z","v":7448,"vw":275.602539},{"c":275.42,"h":275.6,"l":275.17,"n":412,"o":275.45,"t":"2026-09-23T18:45:00Z","v":7070,"vw":275.302746},{"c":275.59,"h":276,"l":275.29,"n":605,"o":275.42,"t":"2026-09-23T19:00:00Z","v":9146,"vw":275.529296},{"c":275.39,"h":275.5,"l":275.01,"n":555,"o":275.5,"t":"2026-09-23T19:15:00Z","v":8146,"vw":275.221922},{"c":275.56,"h":275.56,"l":275.15,"n":800,"o":275.39,"t":"2026-09-23T19:30:00Z","v":10962,"vw":275.350328},{"c":274.69,"h":275.94,"l":274.6,"n":2305,"o":275.52,"t":"2026-09-23T19:45:00Z","v":42549,"vw":275.205815},{"c":274.71,"h":274.71,"l":274.71,"n":30,"o":274.71,"t":"2026-09-23T20:00:00Z","v":36356,"vw":274.71},{"c":276.3,"h":277.5839,"l":275.16,"n":195,"o":276.18,"t":"2026-09-24T13:30:00Z","v":5047,"vw":276.274017},{"c":275.9,"h":276.13,"l":274.85,"n":229,"o":276.13,"t":"2026-09-24T13:45:00Z","v":4780,"vw":275.652312},{"c":276.2724,"h":277.333,"l":275.91,"n":191,"o":276.345,"t":"2026-09-24T14:00:00Z","v":3913,"vw":276.353756},{"c":275.97,"h":276.75,"l":275.83,"n":232,"o":276.75,"t":"2026-09-24T14:15:00Z","v":2809,"vw":276.188277},{"c":275.89,"h":276.34,"l":275.08,"n":270,"o":275.56,"t":"2026-09-24T14:30:00Z","v":3458,"vw":275.753385},{"c":276.41,"h":276.63,"l":275.47,"n":201,"o":275.7,"t":"2026-09-24T14:45:00Z","v":3852,"vw":275.948753},{"c":276.4,"h":277.16,"l":276.4,"n":264,"o":276.71,"t":"2026-09-24T15:00:00Z","v":3565,"vw":276.681079},{"c":276.55,"h":276.59,"l":276.25,"n":77,"o":276.39,"t":"2026-09-24T15:15:00Z","v":1085,"vw":276.330714},{"c":276.55,"h":276.62,"l":276.25,"n":201,"o":276.44,"t":"2026-09-24T15:30:00Z","v":3329,"vw":276.524114},{"c":276.47,"h":276.69,"l":276.45,"n":88,"o":276.55,"t":"2026-09-24T15:45:00Z","v":949,"vw":276.540201},{"c":276.98,"h":277.03,"l":276.39,"n":226,"o":276.54,"t":"2026-09-24T16:00:00Z","v":3151,"vw":276.635586},{"c":277.68,"h":278.23,"l":276.9158,"n":409,"o":277.08,"t":"2026-09-24T16:15:00Z","v":3783,"vw":277.652961},{"c":277.15,"h":277.99,"l":277.15,"n":186,"o":277.65,"t":"2026-09-24T16:30:00Z","v":3270,"vw":277.670279},{"c":277.07,"h":277.49,"l":276.5157,"n":129,"o":276.5157,"t":"2026-09-24T16:45:00Z","v":1648,"vw":277.231573},{"c":276.66,"h":276.91,"l":276.35,"n":310,"o":276.73,"t":"2026-09-24T17:00:00Z","v":3865,"vw":276.605741},{"c":276.64,"h":277,"l":276.516,"n":113,"o":276.5604,"t":"2026-09-24T17:15:00Z","v":1784,"vw":276.784051},{"c":276.41,"h":276.64,"l":276.15,"n":307,"o":276.64,"t":"2026-09-24T17:30:00Z","v":5752,"vw":276.320403},{"c":276.93,"h":277.31,"l":276.41,"n":288,"o":276.41,"t":"2026-09-24T17:45:00Z","v":2825,"vw":276.924075},{"c":277.12,"h":277.35,"l":276.71,"n":492,"o":277.27,"t":"2026-09-24T18:00:00Z","v":13344,"vw":277.000021},{"c":276.73,"h":277.46,"l":276.63,"n":531,"o":277.44,"t":"2026-09-24T18:15:00Z","v":7983,"vw":276.950313},{"c":276.89,"h":277.07,"l":276.39,"n":596,"o":276.73,"t":"2026-09-24T18:30:00Z","v":10096,"vw":276.625813},{"c":275.66,"h":276.7,"l":275.66,"n":431,"o":276.66,"t":"2026-09-24T18:45:00Z","v":8971,"vw":276.32063},{"c":275.53,"h":275.95,"l":275.12,"n":563,"o":275.918,"t":"2026-09-24T19:00:00Z","v":13563,"vw":275.767104},{"c":275.135,"h":275.7,"l":275.07,"n":420,"o":275.51,"t":"2026-09-24T19:15:00Z","v":5348,"vw":275.442166},{"c":274.99,"h":275.31,"l":274.8325,"n":549,"o":275.16,"t":"2026-09-24T19:30:00Z","v":7928,"vw":275.152673},{"c":274.46,"h":274.935,"l":273.61,"n":2033,"o":274.935,"t":"2026-09-24T19:45:00Z","v":39554,"vw":274.094972},{"c":274.46,"h":274.46,"l":274.24,"n":34,"o":274.24,"t":"2026-09-24T20:00:00Z","v":42527,"vw":274.459656},{"c":274.53,"h":274.53,"l":274.53,"n":1,"o":274.53,"t":"2026-09-25T12:00:00Z","v":297,"vw":274.53},{"c":275.58,"h":275.58,"l":275.58,"n":1,"o":275.58,"t":"2026-09-25T12:30:00Z","v":297,"vw":275.58},{"c":274.155,"h":275.68,"l":274.155,"n":123,"o":274.9,"t":"2026-09-25T13:30:00Z","v":3404,"vw":275.136551},{"c":274.91,"h":274.975,"l":274.335,"n":96,"o":274.79,"t":"2026-09-25T13:45:00Z","v":1194,"vw":274.666125},{"c":275.055,"h":275.07,"l":273.88,"n":178,"o":274.69,"t":"2026-09-25T14:00:00Z","v":3337,"vw":274.489268},{"c":275.83,"h":275.835,"l":274.93,"n":193,"o":275.29,"t":"2026-09-25T14:15:00Z","v":2024,"vw":275.364274},{"c":276.2,"h":276.53,"l":275.745,"n":91,"o":276.03,"t":"2026-09-25T14:30:00Z","v":1026,"vw":276.2225},{"c":275.76,"h":276.28,"l":275.605,"n":214,"o":276.2,"t":"2026-09-25T14:45:00Z","v":2027,"vw":275.898518},{"c":275.44,"h":276.195,"l":275.44,"n":177,"o":275.685,"t":"2026-09-25T15:00:00Z","v":2276,"vw":275.682634},{"c":275.585,"h":275.79,"l":275.16,"n":45,"o":275.16,"t":"2026-09-25T15:15:00Z","v":437,"vw":275.605423},{"c":275.42,"h":275.88,"l":275.42,"n":309,"o":275.76,"t":"2026-09-25T15:30:00Z","v":2748,"vw":275.711612},{"c":276,"h":276,"l":275.23,"n":193,"o":275.42,"t":"2026-09-25T15:45:00Z","v":2099,"vw":275.695128},{"c":276.595,"h":276.62,"l":276.18,"n":271,"o":276.21,"t":"2026-09-25T16:00:00Z","v":3488,"vw":276.431308},{"c":275.95,"h":276.36,"l":275.945,"n":210,"o":276.36,"t":"2026-09-25T16:15:00Z","v":2019,"vw":276.148571},{"c":276.59,"h":276.595,"l":275.79,"n":603,"o":275.95,"t":"2026-09-25T16:30:00Z","v":2726,"vw":276.068605},{"c":276.29,"h":276.49,"l":276.14,"n":245,"o":276.49,"t":"2026-09-25T16:45:00Z","v":1527,"vw":276.29513},{"c":275.99,"h":276.3,"l":275.8703,"n":130,"o":276.3,"t":"2026-09-25T17:00:00Z","v":1092,"vw":276.064943},{"c":276.16,"h":276.23,"l":275.3901,"n":175,"o":275.97,"t":"2026-09-25T17:15:00Z","v":2111,"vw":275.772737},{"c":276.69,"h":276.6986,"l":276.11,"n":178,"o":276.16,"t":"2026-09-25T17:30:00Z","v":2843,"vw":276.28278},{"c":276.53,"h":276.76,"l":276.1704,"n":214,"o":276.76,"t":"2026-09-25T17:45:00Z","v":9088,"vw":276.359875},{"c":276.56,"h":276.7237,"l":276.35,"n":176,"o":276.6,"t":"2026-09-25T18:00:00Z","v":1977,"vw":276.535215},{"c":276.205,"h":276.58,"l":276.205,"n":205,"o":276.545,"t":"2026-09-25T18:15:00Z","v":2304,"vw":276.414718},{"c":276.01,"h":276.36,"l":275.67,"n":284,"o":276.36,"t":"2026-09-25T18:30:00Z","v":3555,"vw":275.955689},{"c":276.79,"h":276.79,"l":276.02,"n":273,"o":276.02,"t":"2026-09-25T18:45:00Z","v":3078,"vw":276.259895},{"c":276.88,"h":277.03,"l":276.39,"n":340,"o":276.72,"t":"2026-09-25T19:00:00Z","v":4885,"vw":276.6747},{"c":276.31,"h":277.09,"l":276.19,"n":497,"o":277.03,"t":"2026-09-25T19:15:00Z","v":8704,"vw":276.607359},{"c":276.345,"h":276.4,"l":275.6,"n":572,"o":276.11,"t":"2026-09-25T19:30:00Z","v":8473,"vw":276.046481},{"c":275.48,"h":276.63,"l":275.42,"n":1715,"o":276.345,"t":"2026-09-25T19:45:00Z","v":25649,"vw":275.915959},{"c":275.59,"h":275.59,"l":275.59,"n":23,"o":275.59,"t":"2026-09-25T20:00:00Z","v":29978,"vw":275.59},{"c":276.59,"h":280,"l":275.45,"n":37,"o":275.45,"t":"2026-09-28T08:30:00Z","v":668,"vw":276.183678},{"c":275,"h":275,"l":275,"n":11,"o":275,"t":"2026-09-28T10:15:00Z","v":257,"vw":275},{"c":275.5,"h":275.5,"l":275.5,"n":3,"o":275.5,"t":"2026-09-28T13:15:00Z","v":264,"vw":275.5},{"c":275.1,"h":276.18,"l":273.93,"n":73,"o":276.18,"t":"2026-09-28T13:30:00Z","v":3312,"vw":275.96591},{"c":275.35,"h":275.605,"l":275.2,"n":52,"o":275.605,"t":"2026-09-28T13:45:00Z","v":748,"vw":275.415173},{"c":275.86,"h":275.91,"l":275.35,"n":117,"o":275.35,"t":"2026-09-28T14:00:00Z","v":1737,"vw":275.780139},{"c":275.495,"h":275.71,"l":274.78,"n":110,"o":275.04,"t":"2026-09-28T14:15:00Z","v":1754,"vw":275.386247},{"c":275.32,"h":275.7,"l":274.89,"n":207,"o":275.49,"t":"2026-09-28T14:30:00Z","v":3807,"vw":275.364725},{"c":274.93,"h":275.27,"l":274.51,"n":175,"o":275.27,"t":"2026-09-28T14:45:00Z","v":2101,"vw":274.905561},{"c":274.9517,"h":275.37,"l":274.93,"n":223,"o":274.93,"t":"2026-09-28T15:00:00Z","v":2845,"vw":275.135532},{"c":275.24,"h":276.05,"l":274.7801,"n":237,"o":275.12,"t":"2026-09-28T15:15:00Z","v":3900,"vw":275.299134},{"c":275.27,"h":275.27,"l":275.04,"n":93,"o":275.2,"t":"2026-09-28T15:30:00Z","v":1608,"vw":275.137138},{"c":274.65,"h":275.27,"l":274.65,"n":200,"o":275.27,"t":"2026-09-28T15:45:00Z","v":1758,"vw":274.889551},{"c":275.4075,"h":275.4075,"l":274.51,"n":264,"o":274.8,"t":"2026-09-28T16:00:00Z","v":4384,"vw":274.874047},{"c":274.88,"h":275.42,"l":274.71,"n":266,"o":275.29,"t":"2026-09-28T16:15:00Z","v":3699,"vw":275.033708},{"c":274.315,"h":274.91,"l":274.23,"n":196,"o":274.775,"t":"2026-09-28T16:30:00Z","v":2757,"vw":274.617554},{"c":274.85,"h":274.86,"l":274.41,"n":147,"o":274.41,"t":"2026-09-28T16:45:00Z","v":1823,"vw":274.676503},{"c":274.96,"h":275.26,"l":274.59,"n":243,"o":274.92,"t":"2026-09-28T17:00:00Z","v":3110,"vw":274.832634},{"c":274.7,"h":274.82,"l":274.33,"n":169,"o":274.62,"t":"2026-09-28T17:15:00Z","v":2329,"vw":274.576167},{"c":274.51,"h":274.773,"l":274.22,"n":265,"o":274.62,"t":"2026-09-28T17:30:00Z","v":4382,"vw":274.578695},{"c":274.8525,"h":274.92,"l":274.34,"n":307,"o":274.34,"t":"2026-09-28T17:45:00Z","v":4053,"vw":274.622995},{"c":274.99,"h":275.13,"l":274.64,"n":254,"o":274.85,"t":"2026-09-28T18:00:00Z","v":2935,"vw":274.80488},{"c":274.77,"h":275.07,"l":274.6,"n":189,"o":274.82,"t":"2026-09-28T18:15:00Z","v":2485,"vw":274.841742},{"c":274.53,"h":274.76,"l":274.5209,"n":180,"o":274.64,"t":"2026-09-28T18:30:00Z","v":2184,"vw":274.664733},{"c":274.395,"h":274.64,"l":274.395,"n":316,"o":274.585,"t":"2026-09-28T18:45:00Z","v":4026,"vw":274.523924},{"c":273.79,"h":274.37,"l":273.775,"n":347,"o":274.37,"t":"2026-09-28T19:00:00Z","v":4343,"vw":274.002608},{"c":274.21,"h":274.38,"l":273.58,"n":317,"o":273.69,"t":"2026-09-28T19:15:00Z","v":3619,"vw":273.88698},{"c":275.16,"h":275.505,"l":274.295,"n":602,"o":274.295,"t":"2026-09-28T19:30:00Z","v":8062,"vw":274.871172},{"c":275.5,"h":275.83,"l":275.01,"n":1519,"o":275.03,"t":"2026-09-28T19:45:00Z","v":22555,"vw":275.417243},{"c":275.45,"h":275.5,"l":275.45,"n":37,"o":275.5,"t":"2026-09-28T20:00:00Z","v":44801,"vw":275.450073},{"c":275.6,"h":275.6,"l":275.6,"n":15,"o":275.6,"t":"2026-09-29T08:30:00Z","v":540,"vw":275.6},{"c":275.4,"h":275.4,"l":275.4,"n":11,"o":275.4,"t":"2026-09-29T10:00:00Z","v":267,"vw":275.4},{"c":274.7625,"h":275.965,"l":272.81,"n":128,"o":274.12,"t":"2026-09-29T13:30:00Z","v":6869,"vw":274.426976},{"c":273.395,"h":275.225,"l":273.395,"n":134,"o":274.11,"t":"2026-09-29T13:45:00Z","v":2347,"vw":274.360265},{"c":275.12,"h":275.12,"l":274.017,"n":199,"o":274.985,"t":"2026-09-29T14:00:00Z","v":3373,"vw":274.679398},{"c":275.08,"h":275.62,"l":274.68,"n":293,"o":275.12,"t":"2026-09-29T14:15:00Z","v":5931,"vw":275.103465},{"c":273.86,"h":274.9,"l":273.86,"n":133,"o":274.895,"t":"2026-09-29T14:30:00Z","v":1700,"vw":274.399489},{"c":274.17,"h":274.685,"l":273.7401,"n":278,"o":273.95,"t":"2026-09-29T14:45:00Z","v":4416,"vw":274.045899},{"c":273.91,"h":274.17,"l":273.76,"n":187,"o":273.91,"t":"2026-09-29T15:00:00Z","v":3690,"vw":273.901767},{"c":274.13,"h":274.175,"l":273.75,"n":162,"o":273.75,"t":"2026-09-29T15:15:00Z","v":2052,"vw":273.983618},{"c":274.29,"h":274.3902,"l":273.865,"n":201,"o":274.3902,"t":"2026-09-29T15:30:00Z","v":1992,"vw":274.13795},{"c":274.3725,"h":274.975,"l":274.3725,"n":305,"o":274.58,"t":"2026-09-29T15:45:00Z","v":3587,"vw":274.702906},{"c":274.43,"h":274.43,"l":273.955,"n":214,"o":274.37,"t":"2026-09-29T16:00:00Z","v":2493,"vw":274.279048},{"c":273.36,"h":274.43,"l":273.34,"n":285,"o":274.43,"t":"2026-09-29T16:15:00Z","v":5777,"vw":274.242078},{"c":273.87,"h":273.975,"l":273.32,"n":149,"o":273.45,"t":"2026-09-29T16:30:00Z","v":1689,"vw":273.654909},{"c":274.62,"h":274.62,"l":274.2346,"n":83,"o":274.2346,"t":"2026-09-29T16:45:00Z","v":1047,"vw":274.45698},{"c":275.185,"h":275.24,"l":274.62,"n":168,"o":274.76,"t":"2026-09-29T17:00:00Z","v":2660,"vw":274.839545},{"c":274.74,"h":275.26,"l":274.7,"n":124,"o":275.26,"t":"2026-09-29T17:15:00Z","v":1962,"vw":274.828427},{"c":274.91,"h":275.01,"l":274.725,"n":202,"o":274.885,"t":"2026-09-29T17:30:00Z","v":2163,"vw":274.870344},{"c":274.715,"h":274.93,"l":274.54,"n":145,"o":274.92,"t":"2026-09-29T17:45:00Z","v":2073,"vw":274.772364},{"c":274.9,"h":275.13,"l":274.5101,"n":311,"o":274.88,"t":"2026-09-29T18:00:00Z","v":4199,"vw":275.018071},{"c":274.73,"h":275.425,"l":274.71,"n":231,"o":275.04,"t":"2026-09-29T18:15:00Z","v":2738,"vw":275.104438},{"c":275.42,"h":275.42,"l":274.835,"n":193,"o":274.835,"t":"2026-09-29T18:30:00Z","v":2748,"vw":275.106916},{"c":275.22,"h":275.22,"l":274.905,"n":264,"o":275.19,"t":"2026-09-29T18:45:00Z","v":6084,"vw":275.062264},{"c":275.635,"h":275.66,"l":275.22,"n":314,"o":275.22,"t":"2026-09-29T19:00:00Z","v":5326,"vw":275.536621},{"c":275.65,"h":275.69,"l":274.975,"n":578,"o":275.67,"t":"2026-09-29T19:15:00Z","v":11048,"vw":275.466603},{"c":276.04,"h":276.09,"l":275.33,"n":512,"o":275.49,"t":"2026-09-29T19:30:00Z","v":8512,"vw":275.799306},{"c":275.99,"h":276.34,"l":275.77,"n":1465,"o":276.17,"t":"2026-09-29T19:45:00Z","v":23091,"vw":276.037664},{"c":275.88,"h":276.13,"l":275.88,"n":39,"o":276.13,"t":"2026-09-29T20:00:00Z","v":27808,"vw":275.880991},{"c":274.9,"h":276.1,"l":274.9,"n":37,"o":276.1,"t":"2026-09-30T08:15:00Z","v":647,"vw":275.891736},{"c":276.1,"h":276.1,"l":276.1,"n":20,"o":276.1,"t":"2026-09-30T09:45:00Z","v":333,"vw":276.1},{"c":276.47,"h":277.14,"l":275.03,"n":209,"o":275.59,"t":"2026-09-30T13:30:00Z","v":4103,"vw":276.140851},{"c":275.73,"h":276.86,"l":275.485,"n":185,"o":276.86,"t":"2026-09-30T13:45:00Z","v":2520,"vw":276.2468},{"c":275.566,"h":275.925,"l":274.62,"n":257,"o":275.12,"t":"2026-09-30T14:00:00Z","v":3117,"vw":275.556989},{"c":275.91,"h":276.09,"l":275.4,"n":223,"o":275.54,"t":"2026-09-30T14:15:00Z","v":2903,"vw":275.814771},{"c":275.8,"h":276.06,"l":275.52,"n":140,"o":275.94,"t":"2026-09-30T14:30:00Z","v":1530,"vw":275.897287},{"c":275.201,"h":276.24,"l":275.201,"n":121,"o":275.81,"t":"2026-09-30T14:45:00Z","v":6258,"vw":275.964335},{"c":275.48,"h":275.79,"l":275.48,"n":72,"o":275.575,"t":"2026-09-30T15:00:00Z","v":1270,"vw":275.703721},{"c":275.765,"h":275.96,"l":275.72,"n":107,"o":275.89,"t":"2026-09-30T15:15:00Z","v":1091,"vw":275.812776},{"c":275.31,"h":275.895,"l":274.825,"n":169,"o":275.895,"t":"2026-09-30T15:30:00Z","v":3725,"vw":275.381841},{"c":274.8225,"h":275.31,"l":274.65,"n":140,"o":275.31,"t":"2026-09-30T15:45:00Z","v":1755,"vw":274.940726},{"c":274.95,"h":275.1,"l":274.93,"n":79,"o":275.02,"t":"2026-09-30T16:00:00Z","v":1373,"vw":275.00341},{"c":274.82,"h":275.145,"l":274.82,"n":61,"o":275.145,"t":"2026-09-30T16:15:00Z","v":750,"vw":275.082689},{"c":274.76,"h":275.165,"l":274.74,"n":248,"o":274.74,"t":"2026-09-30T16:30:00Z","v":2988,"vw":274.915258},{"c":274.39,"h":274.735,"l":274.39,"n":110,"o":274.735,"t":"2026-09-30T16:45:00Z","v":1066,"vw":274.58457},{"c":274.73,"h":274.74,"l":274.48,"n":185,"o":274.53,"t":"2026-09-30T17:00:00Z","v":2389,"vw":274.600083},{"c":274.48,"h":274.68,"l":274.22,"n":114,"o":274.68,"t":"2026-09-30T17:15:00Z","v":1872,"vw":274.362594},{"c":274.24,"h":274.48,"l":274.24,"n":93,"o":274.48,"t":"2026-09-30T17:30:00Z","v":808,"vw":274.329146},{"c":274.33,"h":274.33,"l":274.24,"n":120,"o":274.24,"t":"2026-09-30T17:45:00Z","v":1337,"vw":274.290811},{"c":274.22,"h":274.5975,"l":273.957,"n":223,"o":274.45,"t":"2026-09-30T18:00:00Z","v":3330,"vw":274.357233},{"c":273.95,"h":274.35,"l":273.83,"n":267,"o":274.35,"t":"2026-09-30T18:15:00Z","v":2617,"vw":274.076704},{"c":273.53,"h":273.98,"l":273.52,"n":195,"o":273.98,"t":"2026-09-30T18:30:00Z","v":2177,"vw":273.740301},{"c":273.45,"h":273.45,"l":272.86,"n":324,"o":273.44,"t":"2026-09-30T18:45:00Z","v":3322,"vw":273.267119},{"c":273.275,"h":273.47,"l":273.21,"n":225,"o":273.46,"t":"2026-09-30T19:00:00Z","v":3234,"vw":273.349007},{"c":273.43,"h":273.62,"l":273.27,"n":382,"o":273.36,"t":"2026-09-30T19:15:00Z","v":6983,"vw":273.448508},{"c":273.055,"h":273.44,"l":272.9,"n":531,"o":273.44,"t":"2026-09-30T19:30:00Z","v":7499,"vw":273.238236},{"c":272.55,"h":273.11,"l":272.21,"n":1580,"o":273.07,"t":"2026-09-30T19:45:00Z","v":23315,"vw":272.544703},{"c":272.39,"h":272.39,"l":272.39,"n":43,"o":272.39,"t":"2026-09-30T20:00:00Z","v":89371,"vw":272.39},{"c":272.6,"h":272.6,"l":272.6,"n":12,"o":272.6,"t":"2026-10-01T08:00:00Z","v":351,"vw":272.6},{"c":270.5,"h":270.5,"l":270.5,"n":16,"o":270.5,"t":"2026-10-01T10:45:00Z","v":323,"vw":270.5},{"c":274.01,"h":274.01,"l":272.98,"n":7,"o":272.98,"t":"2026-10-01T12:30:00Z","v":263,"vw":273.174846},{"c":273.86,"h":274.2625,"l":270.5,"n":171,"o":271.61,"t":"2026-10-01T13:30:00Z","v":4301,"vw":272.379427},{"c":272.465,"h":273.36,"l":271.78,"n":155,"o":272.495,"t":"2026-10-01T13:45:00Z","v":2797,"vw":272.481128},{"c":271.15,"h":272.12,"l":269.4425,"n":319,"o":272.12,"t":"2026-10-01T14:00:00Z","v":5006,"vw":270.822285},{"c":271.73,"h":272.42,"l":271.21,"n":120,"o":271.62,"t":"2026-10-01T14:15:00Z","v":1529,"vw":271.869623},{"c":273.03,"h":273.03,"l":270.72,"n":273,"o":271.3375,"t":"2026-10-01T14:30:00Z","v":6339,"vw":272.02023},{"c":272.76,"h":272.83,"l":272.06,"n":124,"o":272.83,"t":"2026-10-01T14:45:00Z","v":1768,"vw":272.533302},{"c":272.34,"h":272.76,"l":271.885,"n":193,"o":272.76,"t":"2026-10-01T15:00:00Z","v":3248,"vw":272.223912},{"c":271.815,"h":272.34,"l":271.32,"n":192,"o":272.34,"t":"2026-10-01T15:15:00Z","v":2667,"vw":271.846368},{"c":272.53,"h":272.725,"l":271.77,"n":179,"o":271.995,"t":"2026-10-01T15:30:00Z","v":2145,"vw":272.222512},{"c":273.7,"h":273.7,"l":272.245,"n":359,"o":272.73,"t":"2026-10-01T15:45:00Z","v":12169,"vw":272.558688},{"c":273.22,"h":273.405,"l":273.2,"n":112,"o":273.23,"t":"2026-10-01T16:00:00Z","v":1914,"vw":273.266542},{"c":273.53,"h":273.98,"l":273.25,"n":145,"o":273.25,"t":"2026-10-01T16:15:00Z","v":1906,"vw":273.655144},{"c":273.745,"h":274.12,"l":273.7,"n":177,"o":273.98,"t":"2026-10-01T16:30:00Z","v":2023,"vw":273.846735},{"c":273.01,"h":273.9,"l":272.975,"n":209,"o":273.74,"t":"2026-10-01T16:45:00Z","v":2776,"vw":273.4329},{"c":273.11,"h":273.67,"l":273.11,"n":149,"o":273.36,"t":"2026-10-01T17:00:00Z","v":1668,"vw":273.406927},{"c":273.4,"h":273.84,"l":273.21,"n":197,"o":273.21,"t":"2026-10-01T17:15:00Z","v":2206,"vw":273.572663},{"c":273.29,"h":273.49,"l":272.89,"n":208,"o":273.365,"t":"2026-10-01T17:30:00Z","v":2964,"vw":273.132932},{"c":273.39,"h":273.42,"l":272.87,"n":376,"o":273.145,"t":"2026-10-01T17:45:00Z","v":8890,"vw":273.062026},{"c":273.58,"h":273.595,"l":273.14,"n":197,"o":273.42,"t":"2026-10-01T18:00:00Z","v":2544,"vw":273.289902},{"c":273.44,"h":273.98,"l":273.17,"n":224,"o":273.73,"t":"2026-10-01T18:15:00Z","v":4443,"vw":273.590331},{"c":273.5208,"h":274.005,"l":273.39,"n":281,"o":273.44,"t":"2026-10-01T18:30:00Z","v":4504,"vw":273.801599},{"c":273.42,"h":273.57,"l":273.27,"n":216,"o":273.57,"t":"2026-10-01T18:45:00Z","v":3223,"vw":273.465029},{"c":273.95,"h":273.985,"l":273.165,"n":284,"o":273.33,"t":"2026-10-01T19:00:00Z","v":4624,"vw":273.602917},{"c":274.45,"h":274.57,"l":273.95,"n":478,"o":273.95,"t":"2026-10-01T19:15:00Z","v":7585,"vw":274.421375},{"c":273.525,"h":274.52,"l":273.525,"n":565,"o":274.52,"t":"2026-10-01T19:30:00Z","v":10953,"vw":274.209952},{"c":274.76,"h":274.82,"l":273.42,"n":1235,"o":273.42,"t":"2026-10-01T19:45:00Z","v":23750,"vw":274.28452},{"c":274.72,"h":274.72,"l":274.72,"n":46,"o":274.72,"t":"2026-10-01T20:00:00Z","v":29705,"vw":274.72},{"c":271,"h":275.2,"l":271,"n":25,"o":275.2,"t":"2026-10-02T08:00:00Z","v":585,"vw":273.637006},{"c":277.51,"h":277.51,"l":277.51,"n":4,"o":277.51,"t":"2026-10-02T08:15:00Z","v":271,"vw":277.51},{"c":275.01,"h":276.01,"l":275.01,"n":12,"o":276.01,"t":"2026-10-02T13:15:00Z","v":117,"vw":275.520204},{"c":275.87,"h":275.89,"l":272.03,"n":110,"o":274.21,"t":"2026-10-02T13:30:00Z","v":2303,"vw":274.42128},{"c":275.71,"h":276.585,"l":275.3901,"n":138,"o":276.37,"t":"2026-10-02T13:45:00Z","v":2134,"vw":276.145976},{"c":276.85,"h":276.85,"l":275,"n":108,"o":276.18,"t":"2026-10-02T14:00:00Z","v":1566,"vw":276.007737},{"c":276.67,"h":276.78,"l":276.66,"n":73,"o":276.78,"t":"2026-10-02T14:15:00Z","v":689,"vw":276.694545},{"c":276.42,"h":276.95,"l":275.61,"n":87,"o":276.67,"t":"2026-10-02T14:30:00Z","v":1197,"vw":276.346454},{"c":276,"h":276.6401,"l":276,"n":120,"o":276.42,"t":"2026-10-02T14:45:00Z","v":1460,"vw":276.291438},{"c":275.41,"h":276.28,"l":275.41,"n":113,"o":275.865,"t":"2026-10-02T15:00:00Z","v":1538,"vw":275.738452},{"c":275.535,"h":276.23,"l":274.7851,"n":219,"o":275.4,"t":"2026-10-02T15:15:00Z","v":3165,"vw":275.343396},{"c":276.32,"h":276.32,"l":276.07,"n":84,"o":276.275,"t":"2026-10-02T15:30:00Z","v":987,"vw":276.252605},{"c":276.09,"h":276.4455,"l":276.09,"n":118,"o":276.4455,"t":"2026-10-02T15:45:00Z","v":2053,"vw":276.233211},{"c":276.88,"h":276.88,"l":275.9,"n":236,"o":276.41,"t":"2026-10-02T16:00:00Z","v":3058,"vw":276.311715},{"c":276.18,"h":276.97,"l":276.01,"n":121,"o":276.86,"t":"2026-10-02T16:15:00Z","v":1705,"vw":276.705164},{"c":276.185,"h":276.58,"l":276.185,"n":53,"o":276.34,"t":"2026-10-02T16:30:00Z","v":752,"vw":276.379151},{"c":276.97,"h":277.13,"l":276.39,"n":192,"o":276.58,"t":"2026-10-02T16:45:00Z","v":2994,"vw":276.682154},{"c":276.6148,"h":276.97,"l":276.6148,"n":80,"o":276.97,"t":"2026-10-02T17:00:00Z","v":1179,"vw":276.864959},{"c":276.615,"h":276.93,"l":276.47,"n":195,"o":276.855,"t":"2026-10-02T17:15:00Z","v":5831,"vw":276.661058},{"c":276.91,"h":276.91,"l":276.63,"n":150,"o":276.63,"t":"2026-10-02T17:30:00Z","v":1987,"vw":276.852597},{"c":276.53,"h":276.76,"l":276.35,"n":112,"o":276.75,"t":"2026-10-02T17:45:00Z","v":1693,"vw":276.555029},{"c":276.355,"h":276.5999,"l":276.28,"n":178,"o":276.43,"t":"2026-10-02T18:00:00Z","v":3299,"vw":276.459072},{"c":275.93,"h":276.47,"l":275.65,"n":204,"o":276.47,"t":"2026-10-02T18:15:00Z","v":3735,"vw":276.168497},{"c":276.09,"h":276.09,"l":275.78,"n":147,"o":275.93,"t":"2026-10-02T18:30:00Z","v":2936,"vw":275.92496},{"c":276.33,"h":276.455,"l":276.03,"n":155,"o":276.165,"t":"2026-10-02T18:45:00Z","v":1969,"vw":276.298244},{"c":276.97,"h":277.035,"l":276.445,"n":374,"o":276.445,"t":"2026-10-02T19:00:00Z","v":4168,"vw":276.655298},{"c":276.7,"h":277.17,"l":276.7,"n":581,"o":277.005,"t":"2026-10-02T19:15:00Z","v":7536,"vw":276.913036},{"c":276.38,"h":276.81,"l":276.38,"n":525,"o":276.58,"t":"2026-10-02T19:30:00Z","v":7472,"vw":276.641244},{"c":275.42,"h":276.43,"l":275.01,"n":1563,"o":276.35,"t":"2026-10-02T19:45:00Z","v":24103,"vw":275.491084},{"c":275.42,"h":275.42,"l":275.42,"n":33,"o":275.42,"t":"2026-10-02T20:00:00Z","v":50244,"vw":275.42},{"c":270,"h":275,"l":270,"n":19,"o":275,"t":"2026-10-05T08:15:00Z","v":576,"vw":273.141962},{"c":276.21,"h":276.21,"l":276.21,"n":11,"o":276.21,"t":"2026-10-05T09:15:00Z","v":286,"vw":276.21},{"c":276.43,"h":277.16,"l":272.8,"n":192,"o":275.66,"t":"2026-10-05T13:30:00Z","v":4286,"vw":276.236943},{"c":277.71,"h":277.71,"l":276.27,"n":127,"o":276.41,"t":"2026-10-05T13:45:00Z","v":3603,"vw":276.767319},{"c":279.42,"h":279.96,"l":276.9475,"n":120,"o":278.04,"t":"2026-10-05T14:00:00Z","v":2281,"vw":277.816823},{"c":279.42,"h":280.11,"l":278.4901,"n":177,"o":278.4901,"t":"2026-10-05T14:15:00Z","v":2400,"vw":279.501166},{"c":279.94,"h":280.26,"l":279.38,"n":296,"o":279.92,"t":"2026-10-05T14:30:00Z","v":4326,"vw":279.758233},{"c":280.27,"h":280.27,"l":279.62,"n":240,"o":279.94,"t":"2026-10-05T14:45:00Z","v":3783,"vw":279.900645},{"c":279.715,"h":280.26,"l":279.05,"n":314,"o":280.145,"t":"2026-10-05T15:00:00Z","v":4936,"vw":279.556107},{"c":278.9575,"h":279.95,"l":278.9575,"n":290,"o":279.71,"t":"2026-10-05T15:15:00Z","v":3777,"vw":279.528007},{"c":279.13,"h":279.24,"l":278.85,"n":206,"o":279.11,"t":"2026-10-05T15:30:00Z","v":3198,"vw":279.123166},{"c":278.885,"h":279.24,"l":278.885,"n":214,"o":279.135,"t":"2026-10-05T15:45:00Z","v":3813,"vw":279.111173},{"c":279.53,"h":279.53,"l":278.6,"n":313,"o":278.9,"t":"2026-10-05T16:00:00Z","v":6375,"vw":278.9781},{"c":279.69,"h":279.69,"l":279.175,"n":270,"o":279.53,"t":"2026-10-05T16:15:00Z","v":3918,"vw":279.51998},{"c":279.69,"h":279.7,"l":279.38,"n":192,"o":279.69,"t":"2026-10-05T16:30:00Z","v":3389,"vw":279.535536},{"c":279.73,"h":279.87,"l":279.06,"n":310,"o":279.8,"t":"2026-10-05T16:45:00Z","v":7024,"vw":279.532827},{"c":280.24,"h":280.3,"l":279.61,"n":178,"o":279.73,"t":"2026-10-05T17:00:00Z","v":2825,"vw":279.967663},{"c":279.76,"h":280.19,"l":279.67,"n":323,"o":280.17,"t":"2026-10-05T17:15:00Z","v":5038,"vw":279.936038},{"c":280,"h":280.07,"l":279.69,"n":273,"o":279.76,"t":"2026-10-05T17:30:00Z","v":4079,"vw":279.912411},{"c":280.27,"h":280.27,"l":279.79,"n":262,"o":279.91,"t":"2026-10-05T17:45:00Z","v":4522,"vw":280.035408},{"c":280.53,"h":280.74,"l":280.0601,"n":237,"o":280.32,"t":"2026-10-05T18:00:00Z","v":2931,"vw":280.44439},{"c":280.945,"h":280.945,"l":280.29,"n":296,"o":280.34,"t":"2026-10-05T18:15:00Z","v":3130,"vw":280.553645},{"c":280.98,"h":281.09,"l":280.68,"n":230,"o":280.775,"t":"2026-10-05T18:30:00Z","v":2889,"vw":280.882294},{"c":280.81,"h":280.98,"l":280.44,"n":285,"o":280.98,"t":"2026-10-05T18:45:00Z","v":3794,"vw":280.721019},{"c":280.93,"h":281.13,"l":280.625,"n":541,"o":280.625,"t":"2026-10-05T19:00:00Z","v":7697,"vw":280.914065},{"c":280.96,"h":281.19,"l":280.68,"n":487,"o":281.06,"t":"2026-10-05T19:15:00Z","v":6644,"vw":280.92403},{"c":280.41,"h":280.96,"l":280.04,"n":546,"o":280.96,"t":"2026-10-05T19:30:00Z","v":7289,"vw":280.292671},{"c":278.15,"h":280.29,"l":277.88,"n":1827,"o":280.29,"t":"2026-10-05T19:45:00Z","v":40748,"vw":278.531616},{"c":277.97,"h":278.26,"l":277.97,"n":68,"o":278.26,"t":"2026-10-05T20:00:00Z","v":99524,"vw":277.972563},{"c":278.41,"h":278.91,"l":273,"n":45,"o":277.6,"t":"2026-10-06T08:00:00Z","v":883,"vw":276.811096},{"c":279,"h":279,"l":279,"n":3,"o":279,"t":"2026-10-06T11:15:00Z","v":74,"vw":279},{"c":279.01,"h":279.01,"l":279.01,"n":2,"o":279.01,"t":"2026-10-06T12:30:00Z","v":51,"vw":279.01},{"c":278.91,"h":279.2,"l":278.04,"n":108,"o":278.04,"t":"2026-10-06T13:30:00Z","v":2493,"vw":278.429097},{"c":279.54,"h":279.56,"l":278.91,"n":79,"o":278.91,"t":"2026-10-06T13:45:00Z","v":1070,"vw":279.328243},{"c":280.31,"h":280.44,"l":279.43,"n":294,"o":279.64,"t":"2026-10-06T14:00:00Z","v":4728,"vw":280.043576},{"c":279.645,"h":280.28,"l":279.46,"n":128,"o":280.28,"t":"2026-10-06T14:15:00Z","v":2490,"vw":279.872802},{"c":280.01,"h":280.84,"l":279.83,"n":193,"o":279.83,"t":"2026-10-06T14:30:00Z","v":5718,"vw":280.485915},{"c":280.04,"h":280.845,"l":280,"n":197,"o":280.2,"t":"2026-10-06T14:45:00Z","v":3351,"vw":280.535133},{"c":279.48,"h":280.11,"l":279.4,"n":204,"o":279.88,"t":"2026-10-06T15:00:00Z","v":4004,"vw":279.693187},{"c":280,"h":280,"l":279.295,"n":189,"o":279.295,"t":"2026-10-06T15:15:00Z","v":3056,"vw":279.680652},{"c":279.43,"h":279.83,"l":279.43,"n":144,"o":279.83,"t":"2026-10-06T15:30:00Z","v":2590,"vw":279.70038},{"c":279.39,"h":279.48,"l":279.16,"n":126,"o":279.37,"t":"2026-10-06T15:45:00Z","v":1502,"vw":279.385494},{"c":278.5,"h":279.39,"l":278.5,"n":216,"o":279.39,"t":"2026-10-06T16:00:00Z","v":2795,"vw":278.902125},{"c":278.68,"h":278.82,"l":278.45,"n":163,"o":278.45,"t":"2026-10-06T16:15:00Z","v":2364,"vw":278.628683},{"c":278.69,"h":279.07,"l":278.62,"n":193,"o":278.68,"t":"2026-10-06T16:30:00Z","v":2930,"vw":278.817235},{"c":277.96,"h":278.69,"l":277.96,"n":146,"o":278.69,"t":"2026-10-06T16:45:00Z","v":1938,"vw":278.324059},{"c":278.72,"h":278.72,"l":277.585,"n":254,"o":277.83,"t":"2026-10-06T17:00:00Z","v":5145,"vw":278.412607},{"c":278.92,"h":279.13,"l":278.76,"n":202,"o":278.865,"t":"2026-10-06T17:15:00Z","v":4047,"vw":278.964456},{"c":278.55,"h":279.17,"l":278.55,"n":143,"o":279.08,"t":"2026-10-06T17:30:00Z","v":1915,"vw":278.971354},{"c":278,"h":278.6,"l":278,"n":206,"o":278.4,"t":"2026-10-06T17:45:00Z","v":3328,"vw":278.287208},{"c":278.6,"h":278.6,"l":278.18,"n":155,"o":278.18,"t":"2026-10-06T18:00:00Z","v":2056,"vw":278.448405},{"c":278.21,"h":278.71,"l":278.21,"n":178,"o":278.71,"t":"2026-10-06T18:15:00Z","v":2975,"vw":278.452279},{"c":278.27,"h":278.33,"l":278,"n":233,"o":278.05,"t":"2026-10-06T18:30:00Z","v":3487,"vw":278.224512},{"c":278.33,"h":278.3985,"l":278.08,"n":350,"o":278.33,"t":"2026-10-06T18:45:00Z","v":5515,"vw":278.27852},{"c":278.485,"h":278.69,"l":278.285,"n":290,"o":278.315,"t":"2026-10-06T19:00:00Z","v":4004,"vw":278.441404},{"c":278.24,"h":278.64,"l":278.24,"n":381,"o":278.55,"t":"2026-10-06T19:15:00Z","v":5661,"vw":278.504142},{"c":278.44,"h":278.69,"l":277.935,"n":556,"o":278.385,"t":"2026-10-06T19:30:00Z","v":8429,"vw":278.399161},{"c":279.17,"h":279.39,"l":278.335,"n":1071,"o":278.38,"t":"2026-10-06T19:45:00Z","v":14458,"vw":278.900719},{"c":279.13,"h":279.13,"l":279.13,"n":24,"o":279.13,"t":"2026-10-06T20:00:00Z","v":41111,"vw":279.13},{"c":279.15,"h":279.15,"l":279.15,"n":17,"o":279.15,"t":"2026-10-07T08:15:00Z","v":1011,"vw":279.15},{"c":279.5,"h":279.51,"l":277.3,"n":26,"o":277.3,"t":"2026-10-07T10:45:00Z","v":576,"vw":278.660179},{"c":279.51,"h":279.51,"l":279.51,"n":13,"o":279.51,"t":"2026-10-07T11:00:00Z","v":57,"vw":279.51},{"c":279.13,"h":279.13,"l":279.13,"n":1,"o":279.13,"t":"2026-10-07T11:30:00Z","v":127,"vw":279.13},{"c":279,"h":280,"l":279,"n":23,"o":280,"t":"2026-10-07T12:45:00Z","v":452,"vw":279.316084},{"c":277.19,"h":278.05,"l":273.29,"n":107,"o":276.91,"t":"2026-10-07T13:30:00Z","v":3649,"vw":276.852498},{"c":275.92,"h":277.2,"l":275.65,"n":223,"o":276.51,"t":"2026-10-07T13:45:00Z","v":3583,"vw":276.543279},{"c":275.01,"h":276.5399,"l":274.99,"n":214,"o":275.78,"t":"2026-10-07T14:00:00Z","v":2289,"vw":275.296275},{"c":274.47,"h":275.755,"l":274.47,"n":180,"o":275.45,"t":"2026-10-07T14:15:00Z","v":2166,"vw":275.091924},{"c":274,"h":274.5801,"l":273.965,"n":235,"o":274.49,"t":"2026-10-07T14:30:00Z","v":3344,"vw":274.227965},{"c":274.58,"h":274.93,"l":273.88,"n":269,"o":273.88,"t":"2026-10-07T14:45:00Z","v":3514,"vw":274.322152},{"c":273.66,"h":274.655,"l":273.66,"n":173,"o":274.655,"t":"2026-10-07T15:00:00Z","v":1621,"vw":274.234291},{"c":274.29,"h":274.3,"l":273.65,"n":211,"o":273.755,"t":"2026-10-07T15:15:00Z","v":2812,"vw":273.958956},{"c":274.32,"h":274.38,"l":274.195,"n":96,"o":274.29,"t":"2026-10-07T15:30:00Z","v":1170,"vw":274.30623},{"c":274.455,"h":274.64,"l":274.235,"n":329,"o":274.29,"t":"2026-10-07T15:45:00Z","v":5171,"vw":274.420719},{"c":274.68,"h":274.945,"l":274.31,"n":188,"o":274.68,"t":"2026-10-07T16:00:00Z","v":3178,"vw":274.656201},{"c":274.85,"h":274.85,"l":274.54,"n":108,"o":274.725,"t":"2026-10-07T16:15:00Z","v":1114,"vw":274.793351},{"c":274.74,"h":275,"l":274.74,"n":161,"o":274.785,"t":"2026-10-07T16:30:00Z","v":2542,"vw":274.871665},{"c":274.67,"h":274.75,"l":274.13,"n":181,"o":274.74,"t":"2026-10-07T16:45:00Z","v":2439,"vw":274.601968},{"c":275.25,"h":275.265,"l":274.91,"n":206,"o":274.91,"t":"2026-10-07T17:00:00Z","v":2965,"vw":275.091912},{"c":274.62,"h":275.3,"l":274.62,"n":237,"o":275.24,"t":"2026-10-07T17:15:00Z","v":2473,"vw":275.050775},{"c":274.51,"h":274.83,"l":274.4,"n":227,"o":274.685,"t":"2026-10-07T17:30:00Z","v":4569,"vw":274.695969},{"c":274.57,"h":274.85,"l":274.52,"n":192,"o":274.52,"t":"2026-10-07T17:45:00Z","v":4014,"vw":274.687088},{"c":274.75,"h":274.75,"l":274.215,"n":326,"o":274.565,"t":"2026-10-07T18:00:00Z","v":4791,"vw":274.463378},{"c":274.0175,"h":274.7155,"l":273.935,"n":400,"o":274.655,"t":"2026-10-07T18:15:00Z","v":6210,"vw":274.480775},{"c":273.775,"h":274.235,"l":273.65,"n":204,"o":274.06,"t":"2026-10-07T18:30:00Z","v":3569,"vw":274.032894},{"c":273.85,"h":273.93,"l":273.51,"n":317,"o":273.77,"t":"2026-10-07T18:45:00Z","v":3957,"vw":273.769208},{"c":273.85,"h":274.25,"l":273.71,"n":405,"o":274.05,"t":"2026-10-07T19:00:00Z","v":4479,"vw":273.938757},{"c":274.205,"h":274.21,"l":273.5577,"n":470,"o":273.5577,"t":"2026-10-07T19:15:00Z","v":7043,"vw":273.937154},{"c":274.555,"h":274.6,"l":274.12,"n":511,"o":274.27,"t":"2026-10-07T19:30:00Z","v":6888,"vw":274.280976},{"c":273.4,"h":274.57,"l":273.32,"n":1437,"o":274.42,"t":"2026-10-07T19:45:00Z","v":21261,"vw":273.765839},{"c":273.41,"h":273.63,"l":273.41,"n":43,"o":273.63,"t":"2026-10-07T20:00:00Z","v":32269,"vw":273.410739},{"c":273.45,"h":273.45,"l":273.45,"n":9,"o":273.45,"t":"2026-10-08T10:30:00Z","v":506,"vw":273.45},{"c":271.5,"h":271.5,"l":271.5,"n":5,"o":271.5,"t":"2026-10-08T12:45:00Z","v":502,"vw":271.5},{"c":274.09,"h":274.7507,"l":271,"n":283,"o":273.93,"t":"2026-10-08T13:30:00Z","v":5093,"vw":274.113981},{"c":274.86,"h":275.1,"l":274.6,"n":33,"o":274.605,"t":"2026-10-08T13:45:00Z","v":553,"vw":274.769531},{"c":274.26,"h":274.86,"l":274.08,"n":64,"o":274.86,"t":"2026-10-08T14:00:00Z","v":977,"vw":274.48318},{"c":273.48,"h":274.8118,"l":273.47,"n":111,"o":274.26,"t":"2026-10-08T14:15:00Z","v":1192,"vw":273.690533},{"c":273.6,"h":274.02,"l":273.32,"n":168,"o":273.32,"t":"2026-10-08T14:30:00Z","v":3037,"vw":273.870418},{"c":272.79,"h":273.93,"l":272.79,"n":160,"o":273.825,"t":"2026-10-08T14:45:00Z","v":4343,"vw":273.45707},{"c":272.41,"h":273.21,"l":272.16,"n":785,"o":273.15,"t":"2026-10-08T15:00:00Z","v":28770,"vw":272.443939},{"c":272.55,"h":272.55,"l":272.1601,"n":169,"o":272.41,"t":"2026-10-08T15:15:00Z","v":2679,"vw":272.445772},{"c":272.51,"h":272.76,"l":272.1701,"n":181,"o":272.55,"t":"2026-10-08T15:30:00Z","v":2607,"vw":272.4111},{"c":272.75,"h":272.75,"l":272.41,"n":114,"o":272.665,"t":"2026-10-08T15:45:00Z","v":1384,"vw":272.614828},{"c":273.14,"h":273.14,"l":272.78,"n":165,"o":272.8,"t":"2026-10-08T16:00:00Z","v":2388,"vw":272.905036},{"c":272.89,"h":273.77,"l":272.75,"n":261,"o":273.14,"t":"2026-10-08T16:15:00Z","v":3795,"vw":273.145159},{"c":273.6,"h":273.6,"l":273.31,"n":104,"o":273.315,"t":"2026-10-08T16:30:00Z","v":1383,"vw":273.416147},{"c":275.03,"h":275.05,"l":273.79,"n":142,"o":273.795,"t":"2026-10-08T16:45:00Z","v":1181,"vw":274.573869},{"c":275.625,"h":275.625,"l":274.86,"n":167,"o":275.07,"t":"2026-10-08T17:00:00Z","v":1443,"vw":275.090907},{"c":275.92,"h":276.26,"l":275.52,"n":324,"o":275.62,"t":"2026-10-08T17:15:00Z","v":5198,"vw":275.844572},{"c":276.8985,"h":276.8985,"l":276.02,"n":188,"o":276.24,"t":"2026-10-08T17:30:00Z","v":4060,"vw":276.621348},{"c":276.83,"h":277.05,"l":275.7704,"n":284,"o":276.855,"t":"2026-10-08T17:45:00Z","v":3242,"vw":276.361959},{"c":276.675,"h":276.83,"l":276.4,"n":139,"o":276.83,"t":"2026-10-08T18:00:00Z","v":1993,"vw":276.586975},{"c":275.68,"h":276.6299,"l":275.68,"n":196,"o":276.6299,"t":"2026-10-08T18:15:00Z","v":1739,"vw":276.030888},{"c":275.8,"h":275.81,"l":275.45,"n":231,"o":275.6,"t":"2026-10-08T18:30:00Z","v":3160,"vw":275.655587},{"c":276.32,"h":276.32,"l":275.85,"n":120,"o":275.85,"t":"2026-10-08T18:45:00Z","v":2051,"vw":276.155234},{"c":277.16,"h":277.22,"l":276.32,"n":325,"o":276.32,"t":"2026-10-08T19:00:00Z","v":4269,"vw":276.859241},{"c":277.11,"h":277.68,"l":277.11,"n":339,"o":277.27,"t":"2026-10-08T19:15:00Z","v":4440,"vw":277.389848},{"c":275.955,"h":277.11,"l":275.955,"n":415,"o":277.11,"t":"2026-10-08T19:30:00Z","v":4628,"vw":276.528818},{"c":275.33,"h":276.18,"l":274.8,"n":1581,"o":276.02,"t":"2026-10-08T19:45:00Z","v":26329,"vw":275.377851},{"c":275.39,"h":275.39,"l":275.39,"n":44,"o":275.39,"t":"2026-10-08T20:00:00Z","v":49292,"vw":275.39},{"c":275.51,"h":275.6,"l":275.51,"n":8,"o":275.6,"t":"2026-10-09T10:30:00Z","v":346,"vw":275.589412},{"c":275.26,"h":276.86,"l":274.46,"n":108,"o":274.46,"t":"2026-10-09T13:30:00Z","v":2366,"vw":274.920126},{"c":273.54,"h":275.145,"l":273.54,"n":76,"o":275.145,"t":"2026-10-09T13:45:00Z","v":1049,"vw":274.118472},{"c":274.76,"h":274.92,"l":273.16,"n":159,"o":274.92,"t":"2026-10-09T14:00:00Z","v":2981,"vw":274.16755},{"c":274.8804,"h":275.99,"l":274.87,"n":298,"o":274.87,"t":"2026-10-09T14:15:00Z","v":27382,"vw":275.436564},{"c":275.64,"h":275.6925,"l":275.04,"n":185,"o":275.53,"t":"2026-10-09T14:30:00Z","v":3955,"vw":275.334786},{"c":276.07,"h":276.34,"l":275.69,"n":192,"o":275.86,"t":"2026-10-09T14:45:00Z","v":2195,"vw":275.87547},{"c":276.2087,"h":276.41,"l":275.82,"n":203,"o":276.36,"t":"2026-10-09T15:00:00Z","v":4583,"vw":276.022268},{"c":276.08,"h":276.695,"l":275.755,"n":229,"o":276.3,"t":"2026-10-09T15:15:00Z","v":3671,"vw":276.263818},{"c":275.28,"h":276.08,"l":275.28,"n":196,"o":276.08,"t":"2026-10-09T15:30:00Z","v":3190,"vw":275.702717},{"c":275.3,"h":275.38,"l":275.09,"n":69,"o":275.28,"t":"2026-10-09T15:45:00Z","v":709,"vw":275.241511},{"c":275.48,"h":275.695,"l":275.24,"n":118,"o":275.5,"t":"2026-10-09T16:00:00Z","v":2071,"vw":275.441248},{"c":275.66,"h":275.71,"l":275.48,"n":134,"o":275.48,"t":"2026-10-09T16:15:00Z","v":1633,"vw":275.670588},{"c":275.74,"h":275.74,"l":275.37,"n":143,"o":275.64,"t":"2026-10-09T16:30:00Z","v":2195,"vw":275.539028},{"c":274.985,"h":275.72,"l":274.7,"n":178,"o":275.72,"t":"2026-10-09T16:45:00Z","v":3249,"vw":275.032949},{"c":275.27,"h":275.37,"l":275.0343,"n":172,"o":275.12,"t":"2026-10-09T17:00:00Z","v":1789,"vw":275.276566},{"c":274.8,"h":275.2,"l":274.76,"n":110,"o":275.2,"t":"2026-10-09T17:15:00Z","v":1716,"vw":274.915538},{"c":275.25,"h":275.25,"l":274.38,"n":289,"o":275.03,"t":"2026-10-09T17:30:00Z","v":4482,"vw":274.937573},{"c":275.125,"h":275.25,"l":274.89,"n":115,"o":275.25,"t":"2026-10-09T17:45:00Z","v":1261,"vw":275.08823},{"c":275.335,"h":275.47,"l":275.13,"n":185,"o":275.13,"t":"2026-10-09T18:00:00Z","v":3460,"vw":275.318403},{"c":275.36,"h":275.36,"l":275.055,"n":140,"o":275.33,"t":"2026-10-09T18:15:00Z","v":1700,"vw":275.18881},{"c":275.28,"h":275.43,"l":275.242,"n":268,"o":275.38,"t":"2026-10-09T18:30:00Z","v":3859,"vw":275.374507},{"c":275.375,"h":275.5,"l":275.05,"n":198,"o":275.28,"t":"2026-10-09T18:45:00Z","v":2283,"vw":275.340325},{"c":275.21,"h":275.55,"l":275.21,"n":292,"o":275.38,"t":"2026-10-09T19:00:00Z","v":3246,"vw":275.466309},{"c":275.39,"h":275.41,"l":275.13,"n":385,"o":275.165,"t":"2026-10-09T19:15:00Z","v":5257,"vw":275.288143},{"c":275.51,"h":275.66,"l":275.21,"n":463,"o":275.3,"t":"2026-10-09T19:30:00Z","v":7731,"vw":275.537499},{"c":275.32,"h":275.64,"l":275.06,"n":1399,"o":275.45,"t":"2026-10-09T19:45:00Z","v":22430,"vw":275.307541},{"c":275.29,"h":275.29,"l":275.12,"n":52,"o":275.19,"t":"2026-10-09T20:00:00Z","v":35542,"vw":275.289137},{"c":277.43,"h":277.44,"l":275.36,"n":53,"o":276.4,"t":"2026-10-12T13:30:00Z","v":1560,"vw":276.977567},{"c":276.295,"h":277.455,"l":276.21,"n":172,"o":277.43,"t":"2026-10-12T13:45:00Z","v":2891,"vw":276.932156},{"c":277.25,"h":277.25,"l":276.68,"n":136,"o":276.685,"t":"2026-10-12T14:00:00Z","v":1389,"vw":277.045935},{"c":277.615,"h":277.7499,"l":277.075,"n":160,"o":277.25,"t":"2026-10-12T14:15:00Z","v":3288,"vw":277.262825},{"c":277.55,"h":278.075,"l":277.35,"n":259,"o":277.51,"t":"2026-10-12T14:30:00Z","v":3522,"vw":277.618593},{"c":277.49,"h":277.87,"l":277.43,"n":129,"o":277.74,"t":"2026-10-12T14:45:00Z","v":1355,"vw":277.669333},{"c":277.82,"h":277.82,"l":277.49,"n":43,"o":277.49,"t":"2026-10-12T15:00:00Z","v":601,"vw":277.696921},{"c":277.88,"h":277.97,"l":277.685,"n":118,"o":277.82,"t":"2026-10-12T15:15:00Z","v":1258,"vw":277.884862},{"c":277.99,"h":277.99,"l":277.69,"n":169,"o":277.99,"t":"2026-10-12T15:30:00Z","v":2319,"vw":277.839854},{"c":277.65,"h":277.99,"l":277.645,"n":94,"o":277.99,"t":"2026-10-12T15:45:00Z","v":1199,"vw":277.763016},{"c":277.87,"h":278.05,"l":277.86,"n":115,"o":277.9,"t":"2026-10-12T16:00:00Z","v":1309,"vw":277.950714},{"c":278.3,"h":278.3,"l":278.02,"n":145,"o":278.025,"t":"2026-10-12T16:15:00Z","v":1928,"vw":278.161087},{"c":278.27,"h":278.31,"l":278.27,"n":42,"o":278.31,"t":"2026-10-12T16:30:00Z","v":665,"vw":278.299474},{"c":279.0825,"h":279.095,"l":278.52,"n":263,"o":278.525,"t":"2026-10-12T16:45:00Z","v":3601,"vw":278.804256},{"c":278.94,"h":278.95,"l":278.65,"n":120,"o":278.95,"t":"2026-10-12T17:00:00Z","v":1433,"vw":278.834098},{"c":278.915,"h":279.1175,"l":278.91,"n":130,"o":279.1175,"t":"2026-10-12T17:15:00Z","v":1765,"vw":278.98732},{"c":278.635,"h":278.98,"l":278.62,"n":194,"o":278.9708,"t":"2026-10-12T17:30:00Z","v":2454,"vw":278.842117},{"c":278.65,"h":278.785,"l":278.59,"n":152,"o":278.62,"t":"2026-10-12T17:45:00Z","v":1709,"vw":278.67949},{"c":278.085,"h":278.65,"l":278.085,"n":151,"o":278.65,"t":"2026-10-12T18:00:00Z","v":1784,"vw":278.427275},{"c":278.0775,"h":278.27,"l":277.94,"n":149,"o":278.135,"t":"2026-10-12T18:15:00Z","v":2025,"vw":278.134256},{"c":278.06,"h":278.26,"l":277.79,"n":187,"o":278.155,"t":"2026-10-12T18:30:00Z","v":2958,"vw":278.083128},{"c":278.33,"h":278.37,"l":278.105,"n":124,"o":278.17,"t":"2026-10-12T18:45:00Z","v":1512,"vw":278.20275},{"c":278.845,"h":278.89,"l":278.12,"n":413,"o":278.29,"t":"2026-10-12T19:00:00Z","v":5826,"vw":278.500209},{"c":278.5,"h":278.845,"l":278.44,"n":369,"o":278.845,"t":"2026-10-12T19:15:00Z","v":4823,"vw":278.610184},{"c":278.34,"h":278.57,"l":278.19,"n":503,"o":278.27,"t":"2026-10-12T19:30:00Z","v":5744,"vw":278.348496},{"c":276.72,"h":278.46,"l":276.47,"n":1737,"o":278.345,"t":"2026-10-12T19:45:00Z","v":32060,"vw":277.072532},{"c":276.79,"h":276.97,"l":276.79,"n":24,"o":276.97,"t":"2026-10-12T20:00:00Z","v":45307,"vw":276.792666},{"c":277.1,"h":277.1,"l":277.1,"n":36,"o":277.1,"t":"2026-10-13T10:45:00Z","v":339,"vw":277.1},{"c":279,"h":282,"l":279,"n":30,"o":282,"t":"2026-10-13T11:45:00Z","v":655,"vw":280.359434},{"c":279.11,"h":279.11,"l":279.11,"n":4,"o":279.11,"t":"2026-10-13T12:00:00Z","v":223,"vw":279.11},{"c":277.09,"h":280.105,"l":277.01,"n":202,"o":279.92,"t":"2026-10-13T13:30:00Z","v":4255,"vw":279.406953},{"c":277.04,"h":278.12,"l":276.35,"n":103,"o":277.46,"t":"2026-10-13T13:45:00Z","v":2579,"vw":277.325404},{"c":276.16,"h":276.99,"l":275.95,"n":97,"o":276.99,"t":"2026-10-13T14:00:00Z","v":1324,"vw":276.111494},{"c":276.775,"h":277.2,"l":276.14,"n":81,"o":276.16,"t":"2026-10-13T14:15:00Z","v":852,"vw":276.57836},{"c":277.67,"h":277.675,"l":277.235,"n":166,"o":277.46,"t":"2026-10-13T14:30:00Z","v":1598,"vw":277.484002},{"c":277.69,"h":278.19,"l":277.365,"n":212,"o":277.365,"t":"2026-10-13T14:45:00Z","v":4232,"vw":277.791919},{"c":277.94,"h":278.11,"l":277.48,"n":113,"o":277.48,"t":"2026-10-13T15:00:00Z","v":1036,"vw":277.849386},{"c":277.97,"h":278.05,"l":277.685,"n":205,"o":277.94,"t":"2026-10-13T15:15:00Z","v":5629,"vw":277.898441},{"c":278.145,"h":278.58,"l":277.835,"n":283,"o":277.835,"t":"2026-10-13T15:30:00Z","v":4735,"vw":278.281405},{"c":277.68,"h":278.16,"l":277.58,"n":95,"o":278.16,"t":"2026-10-13T15:45:00Z","v":1176,"vw":277.812006},{"c":277.2,"h":277.76,"l":277.2,"n":64,"o":277.55,"t":"2026-10-13T16:00:00Z","v":675,"vw":277.426},{"c":277.42,"h":277.45,"l":277.19,"n":131,"o":277.2,"t":"2026-10-13T16:15:00Z","v":1333,"vw":277.344451},{"c":277.265,"h":277.66,"l":277.22,"n":176,"o":277.57,"t":"2026-10-13T16:30:00Z","v":6894,"vw":277.271162},{"c":277.81,"h":277.81,"l":277.39,"n":185,"o":277.39,"t":"2026-10-13T16:45:00Z","v":3117,"vw":277.566352},{"c":277.835,"h":277.86,"l":277.3901,"n":129,"o":277.66,"t":"2026-10-13T17:00:00Z","v":1398,"vw":277.652677},{"c":277.75,"h":277.885,"l":277.435,"n":126,"o":277.75,"t":"2026-10-13T17:15:00Z","v":1291,"vw":277.723214},{"c":277.52,"h":277.95,"l":277.52,"n":123,"o":277.75,"t":"2026-10-13T17:30:00Z","v":1314,"vw":277.80977},{"c":277.93,"h":277.955,"l":277.62,"n":169,"o":277.69,"t":"2026-10-13T17:45:00Z","v":2637,"vw":277.763908},{"c":278.055,"h":278.4,"l":277.795,"n":286,"o":277.795,"t":"2026-10-13T18:00:00Z","v":5413,"vw":278.21921},{"c":277.95,"h":278.2799,"l":277.42,"n":163,"o":278.045,"t":"2026-10-13T18:15:00Z","v":1947,"vw":277.781738},{"c":278.11,"h":278.455,"l":277.735,"n":304,"o":277.735,"t":"2026-10-13T18:30:00Z","v":3133,"vw":278.107276},{"c":278.29,"h":278.365,"l":277.83,"n":213,"o":278.11,"t":"2026-10-13T18:45:00Z","v":1851,"vw":278.213796},{"c":278.32,"h":278.32,"l":277.7453,"n":396,"o":278.29,"t":"2026-10-13T19:00:00Z","v":4606,"vw":278.126709},{"c":278.17,"h":278.4,"l":278.09,"n":423,"o":278.37,"t":"2026-10-13T19:15:00Z","v":3630,"vw":278.224935},{"c":277.93,"h":278.4,"l":277.65,"n":536,"o":278.35,"t":"2026-10-13T19:30:00Z","v":6150,"vw":278.140011},{"c":277.17,"h":278.44,"l":276.97,"n":1802,"o":277.86,"t":"2026-10-13T19:45:00Z","v":28278,"vw":277.67664},{"c":277.37,"h":277.37,"l":277.37,"n":30,"o":277.37,"t":"2026-10-13T20:00:00Z","v":36562,"vw":277.37},{"c":278.01,"h":278.01,"l":277.37,"n":15,"o":277.37,"t":"2026-10-14T11:30:00Z","v":462,"vw":277.583333},{"c":277.91,"h":277.91,"l":277.7,"n":10,"o":277.7,"t":"2026-10-14T12:00:00Z","v":338,"vw":277.808621},{"c":275.5,"h":275.5,"l":275.5,"n":3,"o":275.5,"t":"2026-10-14T12:30:00Z","v":181,"vw":275.5},{"c":277,"h":277,"l":277,"n":2,"o":277,"t":"2026-10-14T12:45:00Z","v":168,"vw":277},{"c":275.285,"h":276.8,"l":273.6507,"n":51,"o":275.75,"t":"2026-10-14T13:30:00Z","v":2035,"vw":275.580278},{"c":276.485,"h":276.53,"l":275.39,"n":168,"o":275.39,"t":"2026-10-14T13:45:00Z","v":2812,"vw":276.055554},{"c":276.01,"h":276.48,"l":274.77,"n":122,"o":276.48,"t":"2026-10-14T14:00:00Z","v":2389,"vw":275.828573},{"c":276.56,"h":276.56,"l":275.6,"n":183,"o":275.84,"t":"2026-10-14T14:15:00Z","v":2702,"vw":275.949704},{"c":276.84,"h":276.85,"l":276.45,"n":83,"o":276.45,"t":"2026-10-14T14:30:00Z","v":943,"vw":276.706909},{"c":277.34,"h":277.38,"l":276.3,"n":139,"o":276.81,"t":"2026-10-14T14:45:00Z","v":1789,"vw":276.814922},{"c":277.665,"h":278.14,"l":276.3001,"n":307,"o":276.3001,"t":"2026-10-14T15:00:00Z","v":2658,"vw":277.53304},{"c":277.68,"h":278.015,"l":277.67,"n":148,"o":278.015,"t":"2026-10-14T15:15:00Z","v":2143,"vw":277.82907},{"c":278.04,"h":278.2,"l":277.28,"n":195,"o":277.66,"t":"2026-10-14T15:30:00Z","v":4018,"vw":277.637419},{"c":278.63,"h":278.63,"l":277.925,"n":153,"o":277.925,"t":"2026-10-14T15:45:00Z","v":2765,"vw":278.135712},{"c":278.16,"h":278.5,"l":277.795,"n":209,"o":278.5,"t":"2026-10-14T16:00:00Z","v":2936,"vw":278.096408},{"c":277.835,"h":278.35,"l":277.455,"n":207,"o":278.35,"t":"2026-10-14T16:15:00Z","v":3882,"vw":277.83191},{"c":277.43,"h":278.09,"l":277.28,"n":114,"o":277.935,"t":"2026-10-14T16:30:00Z","v":1499,"vw":277.764091},{"c":276.975,"h":277.435,"l":276.79,"n":126,"o":277.37,"t":"2026-10-14T16:45:00Z","v":1755,"vw":277.18634},{"c":276.68,"h":277.16,"l":276.54,"n":195,"o":277.15,"t":"2026-10-14T17:00:00Z","v":3442,"vw":276.965152},{"c":276.93,"h":276.955,"l":276.65,"n":130,"o":276.6895,"t":"2026-10-14T17:15:00Z","v":2044,"vw":276.771296},{"c":276.105,"h":277.06,"l":276.105,"n":176,"o":276.91,"t":"2026-10-14T17:30:00Z","v":3100,"vw":276.602479},{"c":276.9,"h":276.9,"l":276.35,"n":246,"o":276.4,"t":"2026-10-14T17:45:00Z","v":3445,"vw":276.519445},{"c":277.205,"h":277.205,"l":276.66,"n":170,"o":276.81,"t":"2026-10-14T18:00:00Z","v":2053,"vw":276.919888},{"c":277.505,"h":277.815,"l":277.19,"n":214,"o":277.32,"t":"2026-10-14T18:15:00Z","v":3406,"vw":277.547476},{"c":277.76,"h":278.01,"l":277.57,"n":172,"o":277.615,"t":"2026-10-14T18:30:00Z","v":2156,"vw":277.776175},{"c":277.37,"h":277.65,"l":277.37,"n":204,"o":277.625,"t":"2026-10-14T18:45:00Z","v":2824,"vw":277.572741},{"c":277.4783,"h":278.02,"l":277.4,"n":307,"o":277.53,"t":"2026-10-14T19:00:00Z","v":4396,"vw":277.683595},{"c":277.53,"h":277.83,"l":277.47,"n":388,"o":277.47,"t":"2026-10-14T19:15:00Z","v":7096,"vw":277.60212},{"c":277.955,"h":278.06,"l":277.45,"n":354,"o":277.64,"t":"2026-10-14T19:30:00Z","v":5972,"vw":277.69123},{"c":278.35,"h":278.58,"l":277.6,"n":1541,"o":277.955,"t":"2026-10-14T19:45:00Z","v":32326,"vw":278.080793},{"c":278.35,"h":278.41,"l":278.35,"n":40,"o":278.41,"t":"2026-10-14T20:00:00Z","v":43731,"vw":278.350169},{"c":280.5,"h":280.5,"l":279.01,"n":21,"o":279.01,"t":"2026-10-15T08:00:00Z","v":575,"vw":279.567185},{"c":278.8,"h":278.8,"l":278,"n":28,"o":278,"t":"2026-10-15T08:30:00Z","v":493,"vw":278.194872},{"c":279,"h":279,"l":278.37,"n":10,"o":278.37,"t":"2026-10-15T09:00:00Z","v":356,"vw":278.448053},{"c":280.9875,"h":282.605,"l":277.94,"n":92,"o":281.17,"t":"2026-10-15T13:30:00Z","v":2501,"vw":281.460009},{"c":281.22,"h":281.37,"l":279,"n":107,"o":280.72,"t":"2026-10-15T13:45:00Z","v":1179,"vw":280.676518},{"c":281.24,"h":281.7199,"l":280.56,"n":110,"o":281.18,"t":"2026-10-15T14:00:00Z","v":1682,"vw":281.139363},{"c":282.605,"h":282.82,"l":281.41,"n":188,"o":281.93,"t":"2026-10-15T14:15:00Z","v":3826,"vw":282.123643},{"c":283.04,"h":283.45,"l":282.755,"n":135,"o":283.16,"t":"2026-10-15T14:30:00Z","v":1405,"vw":283.007214},{"c":282.95,"h":283.41,"l":282.53,"n":245,"o":282.98,"t":"2026-10-15T14:45:00Z","v":3308,"vw":283.070963},{"c":280.89,"h":283.42,"l":280.54,"n":370,"o":283.17,"t":"2026-10-15T15:00:00Z","v":8131,"vw":282.05907},{"c":280.52,"h":280.67,"l":280.215,"n":187,"o":280.67,"t":"2026-10-15T15:15:00Z","v":1679,"vw":280.39375},{"c":280.96,"h":280.96,"l":280.46,"n":192,"o":280.52,"t":"2026-10-15T15:30:00Z","v":1572,"vw":280.552308},{"c":281.1675,"h":281.48,"l":280.725,"n":181,"o":281.35,"t":"2026-10-15T15:45:00Z","v":2646,"vw":281.171796},{"c":280.51,"h":280.92,"l":280.1201,"n":188,"o":280.8,"t":"2026-10-15T16:00:00Z","v":2539,"vw":280.580752},{"c":281.24,"h":281.45,"l":280.5,"n":167,"o":280.5,"t":"2026-10-15T16:15:00Z","v":2265,"vw":280.912987},{"c":281.78,"h":281.78,"l":281.13,"n":142,"o":281.17,"t":"2026-10-15T16:30:00Z","v":1907,"vw":281.476178},{"c":281.34,"h":281.58,"l":281.28,"n":115,"o":281.565,"t":"2026-10-15T16:45:00Z","v":1393,"vw":281.460695},{"c":281.42,"h":281.44,"l":281.2,"n":114,"o":281.29,"t":"2026-10-15T17:00:00Z","v":1759,"vw":281.298261},{"c":281.57,"h":281.57,"l":281.185,"n":171,"o":281.19,"t":"2026-10-15T17:15:00Z","v":2105,"vw":281.306304},{"c":280.92,"h":281.42,"l":280.72,"n":258,"o":281.42,"t":"2026-10-15T17:30:00Z","v":3301,"vw":281.040291},{"c":280.6,"h":280.925,"l":280.6,"n":156,"o":280.63,"t":"2026-10-15T17:45:00Z","v":1446,"vw":280.769694},{"c":280.24,"h":280.6,"l":280.215,"n":209,"o":280.6,"t":"2026-10-15T18:00:00Z","v":2745,"vw":280.331287},{"c":279.96,"h":280.44,"l":279.54,"n":317,"o":280.43,"t":"2026-10-15T18:15:00Z","v":8024,"vw":280.06412},{"c":279.96,"h":280.24,"l":279.785,"n":270,"o":279.95,"t":"2026-10-15T18:30:00Z","v":3121,"vw":279.951064},{"c":280,"h":280.3,"l":280,"n":195,"o":280.19,"t":"2026-10-15T18:45:00Z","v":2234,"vw":280.087158},{"c":280.32,"h":280.36,"l":279.995,"n":189,"o":280,"t":"2026-10-15T19:00:00Z","v":2100,"vw":280.128369},{"c":279.645,"h":280.2425,"l":279.56,"n":482,"o":280.2425,"t":"2026-10-15T19:15:00Z","v":6213,"vw":279.978758},{"c":279.905,"h":279.92,"l":279.56,"n":490,"o":279.64,"t":"2026-10-15T19:30:00Z","v":6249,"vw":279.73616},{"c":280.95,"h":281.17,"l":279.1901,"n":2126,"o":279.82,"t":"2026-10-15T19:45:00Z","v":41085,"vw":280.4735},{"c":281.16,"h":281.16,"l":280.95,"n":60,"o":280.95,"t":"2026-10-15T20:00:00Z","v":51565,"vw":281.158647},{"c":284.255,"h":284.415,"l":281.605,"n":117,"o":282.08,"t":"2026-10-16T13:30:00Z","v":3293,"vw":282.836312},{"c":284.545,"h":284.85,"l":283.81,"n":136,"o":284.255,"t":"2026-10-16T13:45:00Z","v":2929,"vw":284.350742},{"c":284.1,"h":285.37,"l":284.1,"n":259,"o":284.5225,"t":"2026-10-16T14:00:00Z","v":3199,"vw":284.65048},{"c":285.21,"h":285.21,"l":283.9,"n":138,"o":283.985,"t":"2026-10-16T14:15:00Z","v":2705,"vw":284.743761},{"c":284.32,"h":285.16,"l":284.32,"n":197,"o":285.13,"t":"2026-10-16T14:30:00Z","v":2744,"vw":284.817914},{"c":284.18,"h":284.555,"l":283.95,"n":184,"o":284.46,"t":"2026-10-16T14:45:00Z","v":2006,"vw":284.345421},{"c":285.34,"h":285.42,"l":284.325,"n":225,"o":284.325,"t":"2026-10-16T15:00:00Z","v":2002,"vw":284.813066},{"c":285.06,"h":285.465,"l":284.83,"n":164,"o":285.29,"t":"2026-10-16T15:15:00Z","v":1700,"vw":285.171089},{"c":283.955,"h":284.8524,"l":283.72,"n":291,"o":284.8524,"t":"2026-10-16T15:30:00Z","v":4263,"vw":284.395102},{"c":283.16,"h":283.98,"l":283.13,"n":227,"o":283.945,"t":"2026-10-16T15:45:00Z","v":2221,"vw":283.596289},{"c":283,"h":283.34,"l":282.505,"n":199,"o":283.31,"t":"2026-10-16T16:00:00Z","v":3334,"vw":282.97437},{"c":282.93,"h":282.97,"l":282.53,"n":152,"o":282.53,"t":"2026-10-16T16:15:00Z","v":1918,"vw":282.755494},{"c":282.3,"h":283.17,"l":282.3,"n":180,"o":282.79,"t":"2026-10-16T16:30:00Z","v":2538,"vw":282.885318},{"c":282.39,"h":282.665,"l":282.39,"n":122,"o":282.6,"t":"2026-10-16T16:45:00Z","v":1912,"vw":282.522651},{"c":282.11,"h":282.5,"l":281.68,"n":243,"o":282.36,"t":"2026-10-16T17:00:00Z","v":2730,"vw":282.119462},{"c":282.5,"h":282.505,"l":281.7975,"n":196,"o":281.97,"t":"2026-10-16T17:15:00Z","v":2627,"vw":282.126945},{"c":282.58,"h":282.77,"l":282.46,"n":212,"o":282.5,"t":"2026-10-16T17:30:00Z","v":3775,"vw":282.627582},{"c":281.96,"h":282.575,"l":281.96,"n":273,"o":282.575,"t":"2026-10-16T17:45:00Z","v":4856,"vw":282.380669},{"c":282.5,"h":282.5,"l":281.91,"n":206,"o":282.12,"t":"2026-10-16T18:00:00Z","v":2641,"vw":282.213571},{"c":282.56,"h":282.74,"l":282.4,"n":282,"o":282.55,"t":"2026-10-16T18:15:00Z","v":4182,"vw":282.519745},{"c":282.66,"h":282.81,"l":282.33,"n":307,"o":282.465,"t":"2026-10-16T18:30:00Z","v":5299,"vw":282.607732},{"c":282.86,"h":282.95,"l":282.67,"n":242,"o":282.82,"t":"2026-10-16T18:45:00Z","v":2749,"vw":282.802648},{"c":282.66,"h":283.07,"l":282.625,"n":205,"o":282.9,"t":"2026-10-16T19:00:00Z","v":2984,"vw":282.869541},{"c":282.685,"h":282.89,"l":282.55,"n":328,"o":282.66,"t":"2026-10-16T19:15:00Z","v":4253,"vw":282.716747},{"c":282.61,"h":283.39,"l":282.58,"n":562,"o":282.73,"t":"2026-10-16T19:30:00Z","v":8459,"vw":282.894837},{"c":282.49,"h":283.22,"l":282.34,"n":2103,"o":282.64,"t":"2026-10-16T19:45:00Z","v":49441,"vw":282.689462},{"c":282.64,"h":282.64,"l":282.64,"n":40,"o":282.64,"t":"2026-10-16T20:00:00Z","v":73991,"vw":282.64},{"c":283.01,"h":283.01,"l":283.01,"n":3,"o":283.01,"t":"2026-10-19T08:15:00Z","v":307,"vw":283.01},{"c":281.01,"h":281.01,"l":281.01,"n":6,"o":281.01,"t":"2026-10-19T12:15:00Z","v":187,"vw":281.01},{"c":281.97,"h":282.78,"l":278.25,"n":46,"o":280.38,"t":"2026-10-19T13:30:00Z","v":2132,"vw":280.583668},{"c":280.9,"h":282.394,"l":280.0101,"n":47,"o":281.61,"t":"2026-10-19T13:45:00Z","v":625,"vw":281.562672},{"c":281.55,"h":282.02,"l":280.76,"n":177,"o":282.02,"t":"2026-10-19T14:00:00Z","v":3081,"vw":281.63193},{"c":280.85,"h":281.595,"l":280.56,"n":260,"o":280.76,"t":"2026-10-19T14:15:00Z","v":3071,"vw":280.84806},{"c":280.77,"h":281.44,"l":280.5,"n":210,"o":280.665,"t":"2026-10-19T14:30:00Z","v":2689,"vw":280.803963},{"c":281.4254,"h":281.4254,"l":280.77,"n":84,"o":280.77,"t":"2026-10-19T14:45:00Z","v":1086,"vw":281.225074},{"c":281.69,"h":281.69,"l":281.21,"n":218,"o":281.42,"t":"2026-10-19T15:00:00Z","v":2556,"vw":281.510537},{"c":281.3675,"h":281.8599,"l":281.17,"n":161,"o":281.55,"t":"2026-10-19T15:15:00Z","v":2191,"vw":281.487139},{"c":281.29,"h":281.36,"l":281.12,"n":71,"o":281.36,"t":"2026-10-19T15:30:00Z","v":800,"vw":281.210909},{"c":280.84,"h":281.29,"l":280.84,"n":192,"o":281.05,"t":"2026-10-19T15:45:00Z","v":4215,"vw":281.142007},{"c":280.13,"h":280.73,"l":280.13,"n":122,"o":280.73,"t":"2026-10-19T16:00:00Z","v":1280,"vw":280.381825},{"c":280.58,"h":280.58,"l":280.29,"n":179,"o":280.31,"t":"2026-10-19T16:15:00Z","v":2660,"vw":280.459088},{"c":280.575,"h":280.61,"l":280.44,"n":142,"o":280.61,"t":"2026-10-19T16:30:00Z","v":1343,"vw":280.530059},{"c":280.7501,"h":280.8,"l":280.5,"n":59,"o":280.52,"t":"2026-10-19T16:45:00Z","v":688,"vw":280.66776},{"c":280.57,"h":280.925,"l":280.41,"n":161,"o":280.925,"t":"2026-10-19T17:00:00Z","v":2311,"vw":280.681356},{"c":280.75,"h":280.755,"l":280.436,"n":46,"o":280.642,"t":"2026-10-19T17:15:00Z","v":680,"vw":280.597686},{"c":280.75,"h":281.11,"l":280.75,"n":183,"o":281.11,"t":"2026-10-19T17:30:00Z","v":1681,"vw":280.877692},{"c":281.055,"h":281.08,"l":280.915,"n":131,"o":280.92,"t":"2026-10-19T17:45:00Z","v":3289,"vw":281.043265},{"c":280.795,"h":281.085,"l":280.795,"n":100,"o":281.085,"t":"2026-10-19T18:00:00Z","v":1136,"vw":280.91731},{"c":281.24,"h":281.42,"l":281.24,"n":140,"o":281.34,"t":"2026-10-19T18:15:00Z","v":2332,"vw":281.364017},{"c":281.09,"h":281.35,"l":281.08,"n":154,"o":281.23,"t":"2026-10-19T18:30:00Z","v":1539,"vw":281.205588},{"c":280.91,"h":281.26,"l":280.91,"n":198,"o":281.26,"t":"2026-10-19T18:45:00Z","v":2281,"vw":281.096879},{"c":280.93,"h":281.37,"l":280.93,"n":363,"o":281.05,"t":"2026-10-19T19:00:00Z","v":5287,"vw":281.212951},{"c":280.285,"h":280.825,"l":280.26,"n":236,"o":280.81,"t":"2026-10-19T19:15:00Z","v":2385,"vw":280.54302},{"c":280.53,"h":280.625,"l":280.12,"n":536,"o":280.3,"t":"2026-10-19T19:30:00Z","v":8674,"vw":280.326325},{"c":280.86,"h":281.38,"l":280.26,"n":1252,"o":280.48,"t":"2026-10-19T19:45:00Z","v":20246,"vw":280.850857},{"c":280.84,"h":280.84,"l":280.84,"n":30,"o":280.84,"t":"2026-10-19T20:00:00Z","v":26278,"vw":280.84},{"c":283.9902,"h":284.995,"l":283.06,"n":35,"o":283.06,"t":"2026-10-20T13:30:00Z","v":1556,"vw":283.339602},{"c":284.68,"h":285.45,"l":284.68,"n":98,"o":285.22,"t":"2026-10-20T13:45:00Z","v":780,"vw":285.186197},{"c":283.93,"h":284.935,"l":283.93,"n":142,"o":284.69,"t":"2026-10-20T14:00:00Z","v":1560,"vw":284.595611},{"c":284.75,"h":285.27,"l":284.64,"n":110,"o":284.64,"t":"2026-10-20T14:15:00Z","v":1527,"vw":284.860157},{"c":284.31,"h":284.73,"l":284.31,"n":25,"o":284.73,"t":"2026-10-20T14:30:00Z","v":245,"vw":284.535503},{"c":285.26,"h":285.47,"l":284.68,"n":243,"o":284.9375,"t":"2026-10-20T14:45:00Z","v":3850,"vw":285.203601},{"c":283.675,"h":284.57,"l":283.675,"n":284,"o":284.57,"t":"2026-10-20T15:00:00Z","v":2053,"vw":283.951775},{"c":284.27,"h":284.27,"l":283.73,"n":190,"o":283.73,"t":"2026-10-20T15:15:00Z","v":1729,"vw":284.033649},{"c":285.64,"h":285.645,"l":284.23,"n":313,"o":284.23,"t":"2026-10-20T15:30:00Z","v":5891,"vw":284.715095},{"c":285.07,"h":285.76,"l":285.07,"n":320,"o":285.55,"t":"2026-10-20T15:45:00Z","v":4854,"vw":285.477949},{"c":284.71,"h":285.11,"l":284.7,"n":235,"o":285.11,"t":"2026-10-20T16:00:00Z","v":2510,"vw":284.935302},{"c":284.51,"h":284.89,"l":284.51,"n":222,"o":284.67,"t":"2026-10-20T16:15:00Z","v":2967,"vw":284.706012},{"c":284.32,"h":284.62,"l":284.32,"n":78,"o":284.51,"t":"2026-10-20T16:30:00Z","v":1142,"vw":284.503284},{"c":283.91,"h":284.52,"l":283.71,"n":241,"o":284.43,"t":"2026-10-20T16:45:00Z","v":3940,"vw":284.244991},{"c":284.27,"h":284.285,"l":284.09,"n":215,"o":284.09,"t":"2026-10-20T17:00:00Z","v":2788,"vw":284.195142},{"c":284.27,"h":284.4593,"l":284.06,"n":226,"o":284.34,"t":"2026-10-20T17:15:00Z","v":3033,"vw":284.240358},{"c":284.525,"h":284.59,"l":284.38,"n":257,"o":284.435,"t":"2026-10-20T17:30:00Z","v":4661,"vw":284.478649},{"c":284.94,"h":285.0899,"l":284.705,"n":143,"o":284.705,"t":"2026-10-20T17:45:00Z","v":2665,"vw":284.807819},{"c":285.025,"h":285.285,"l":284.9,"n":404,"o":284.93,"t":"2026-10-20T18:00:00Z","v":6836,"vw":285.064994},{"c":284.52,"h":285.12,"l":284.51,"n":307,"o":285.12,"t":"2026-10-20T18:15:00Z","v":3913,"vw":284.895485},{"c":284.69,"h":284.85,"l":284.565,"n":282,"o":284.64,"t":"2026-10-20T18:30:00Z","v":3790,"vw":284.688842},{"c":284.465,"h":284.53,"l":284.34,"n":340,"o":284.505,"t":"2026-10-20T18:45:00Z","v":4606,"vw":284.45862},{"c":284.21,"h":284.655,"l":284.16,"n":416,"o":284.47,"t":"2026-10-20T19:00:00Z","v":5599,"vw":284.431165},{"c":284.14,"h":284.305,"l":283.975,"n":417,"o":284.18,"t":"2026-10-20T19:15:00Z","v":5146,"vw":284.125634},{"c":284.56,"h":284.585,"l":284.12,"n":535,"o":284.18,"t":"2026-10-20T19:30:00Z","v":6921,"vw":284.240145},{"c":284.7,"h":285.39,"l":284.425,"n":1670,"o":284.53,"t":"2026-10-20T19:45:00Z","v":29605,"vw":284.841237},{"c":284.66,"h":284.66,"l":284.66,"n":26,"o":284.66,"t":"2026-10-20T20:00:00Z","v":51972,"vw":284.66},{"c":284.6,"h":284.6,"l":280.5,"n":21,"o":284.5,"t":"2026-10-21T09:45:00Z","v":879,"vw":283.582557},{"c":285.54,"h":286.51,"l":282.82,"n":72,"o":285.41,"t":"2026-10-21T13:30:00Z","v":2073,"vw":285.427113},{"c":284.49,"h":286.385,"l":284.2,"n":111,"o":284.92,"t":"2026-10-21T13:45:00Z","v":2000,"vw":284.680014},{"c":283.2,"h":284.54,"l":282.24,"n":155,"o":284.28,"t":"2026-10-21T14:00:00Z","v":2972,"vw":284.046059},{"c":283.6525,"h":284.45,"l":283.18,"n":140,"o":284.1299,"t":"2026-10-21T14:15:00Z","v":2189,"vw":283.909757},{"c":284.61,"h":284.62,"l":284,"n":158,"o":284,"t":"2026-10-21T14:30:00Z","v":2032,"vw":284.373533},{"c":284.265,"h":284.765,"l":284.2,"n":119,"o":284.615,"t":"2026-10-21T14:45:00Z","v":1798,"vw":284.47121},{"c":283.87,"h":284.225,"l":283.87,"n":124,"o":284.01,"t":"2026-10-21T15:00:00Z","v":1591,"vw":284.008408},{"c":283.955,"h":284.3289,"l":283.8,"n":152,"o":284.3289,"t":"2026-10-21T15:15:00Z","v":2587,"vw":283.998006},{"c":283.685,"h":283.94,"l":283.68,"n":164,"o":283.75,"t":"2026-10-21T15:30:00Z","v":2324,"vw":283.760954},{"c":283.72,"h":283.83,"l":283.4901,"n":40,"o":283.685,"t":"2026-10-21T15:45:00Z","v":620,"vw":283.608884},{"c":283.69,"h":283.89,"l":283.41,"n":226,"o":283.61,"t":"2026-10-21T16:00:00Z","v":2975,"vw":283.62723},{"c":283.625,"h":283.72,"l":283.5,"n":50,"o":283.72,"t":"2026-10-21T16:15:00Z","v":839,"vw":283.558988},{"c":283.64,"h":283.8,"l":283.38,"n":90,"o":283.625,"t":"2026-10-21T16:30:00Z","v":2257,"vw":283.647445},{"c":283.77,"h":283.87,"l":283.4,"n":139,"o":283.64,"t":"2026-10-21T16:45:00Z","v":1848,"vw":283.661823},{"c":284.04,"h":284.04,"l":283.698,"n":65,"o":283.7701,"t":"2026-10-21T17:00:00Z","v":925,"vw":283.837312},{"c":283.865,"h":283.865,"l":283.61,"n":129,"o":283.825,"t":"2026-10-21T17:15:00Z","v":2370,"vw":283.773789},{"c":283.605,"h":284,"l":283.605,"n":252,"o":283.865,"t":"2026-10-21T17:30:00Z","v":4390,"vw":283.849584},{"c":283.98,"h":284.07,"l":283.595,"n":191,"o":283.6,"t":"2026-10-21T17:45:00Z","v":3027,"vw":283.802815},{"c":283.79,"h":283.98,"l":283.61,"n":102,"o":283.98,"t":"2026-10-21T18:00:00Z","v":1385,"vw":283.760128},{"c":284.005,"h":284.18,"l":283.61,"n":163,"o":283.94,"t":"2026-10-21T18:15:00Z","v":2542,"vw":283.876089},{"c":283.765,"h":284.01,"l":283.69,"n":259,"o":283.83,"t":"2026-10-21T18:30:00Z","v":5962,"vw":283.850098},{"c":283.685,"h":284.21,"l":283.64,"n":393,"o":283.88,"t":"2026-10-21T18:45:00Z","v":7210,"vw":283.889668},{"c":283.58,"h":283.78,"l":283.1,"n":431,"o":283.74,"t":"2026-10-21T19:00:00Z","v":7751,"vw":283.557689},{"c":284.32,"h":284.32,"l":283.49,"n":407,"o":283.5,"t":"2026-10-21T19:15:00Z","v":6842,"vw":283.763054},{"c":284.65,"h":284.65,"l":284.16,"n":395,"o":284.44,"t":"2026-10-21T19:30:00Z","v":6611,"vw":284.368682},{"c":284.7,"h":284.82,"l":284.19,"n":1104,"o":284.54,"t":"2026-10-21T19:45:00Z","v":18196,"vw":284.550053},{"c":284.63,"h":284.682,"l":284.5,"n":36,"o":284.57,"t":"2026-10-21T20:00:00Z","v":26140,"vw":284.629361},{"c":284.19,"h":284.5,"l":284.19,"n":13,"o":284.5,"t":"2026-10-22T08:30:00Z","v":813,"vw":284.346171},{"c":282.49,"h":284.07,"l":280.02,"n":122,"o":283.2,"t":"2026-10-22T13:30:00Z","v":4485,"vw":283.036295},{"c":284.06,"h":284.53,"l":283.025,"n":99,"o":283.58,"t":"2026-10-22T13:45:00Z","v":2575,"vw":283.477087},{"c":284.9499,"h":284.9499,"l":283.9325,"n":154,"o":283.9325,"t":"2026-10-22T14:00:00Z","v":2178,"vw":284.460306},{"c":284.055,"h":285.07,"l":283.93,"n":368,"o":284.095,"t":"2026-10-22T14:15:00Z","v":6131,"vw":284.600494},{"c":281.69,"h":283.805,"l":280.94,"n":325,"o":283.805,"t":"2026-10-22T14:30:00Z","v":7398,"vw":282.271247},{"c":283.5,"h":283.5,"l":281.73,"n":160,"o":281.73,"t":"2026-10-22T14:45:00Z","v":2516,"vw":282.750311},{"c":284.27,"h":284.275,"l":283.21,"n":201,"o":283.39,"t":"2026-10-22T15:00:00Z","v":2577,"vw":283.747242},{"c":283.535,"h":284.71,"l":283.51,"n":184,"o":283.856,"t":"2026-10-22T15:15:00Z","v":3002,"vw":283.975115},{"c":283.71,"h":284.18,"l":283.315,"n":107,"o":283.315,"t":"2026-10-22T15:30:00Z","v":1303,"vw":283.928381},{"c":283.3,"h":283.795,"l":283.3,"n":166,"o":283.71,"t":"2026-10-22T15:45:00Z","v":1969,"vw":283.705536},{"c":283.66,"h":283.89,"l":283.44,"n":183,"o":283.44,"t":"2026-10-22T16:00:00Z","v":1910,"vw":283.686263},{"c":284.325,"h":284.38,"l":283.62,"n":211,"o":283.7546,"t":"2026-10-22T16:15:00Z","v":3312,"vw":284.171142},{"c":284.21,"h":284.3,"l":283.82,"n":154,"o":283.98,"t":"2026-10-22T16:30:00Z","v":2139,"vw":284.193694},{"c":285.11,"h":285.305,"l":284.21,"n":212,"o":284.21,"t":"2026-10-22T16:45:00Z","v":3347,"vw":284.660812},{"c":285.84,"h":285.84,"l":285.05,"n":453,"o":285.16,"t":"2026-10-22T17:00:00Z","v":7073,"vw":285.513101},{"c":285.67,"h":285.82,"l":285.52,"n":256,"o":285.76,"t":"2026-10-22T17:15:00Z","v":2764,"vw":285.615134},{"c":285.3,"h":286,"l":285.26,"n":211,"o":285.745,"t":"2026-10-22T17:30:00Z","v":4362,"vw":285.741724},{"c":285.7825,"h":285.7825,"l":285.25,"n":297,"o":285.585,"t":"2026-10-22T17:45:00Z","v":4684,"vw":285.480436},{"c":286.33,"h":286.435,"l":285.775,"n":327,"o":285.86,"t":"2026-10-22T18:00:00Z","v":6039,"vw":286.183981},{"c":285.7225,"h":286.6299,"l":285.41,"n":191,"o":286.6299,"t":"2026-10-22T18:15:00Z","v":3283,"vw":286.050334},{"c":284.88,"h":285.65,"l":284.8,"n":351,"o":285.65,"t":"2026-10-22T18:30:00Z","v":5316,"vw":285.187971},{"c":285,"h":285.08,"l":284.735,"n":408,"o":284.99,"t":"2026-10-22T18:45:00Z","v":7559,"vw":284.915228},{"c":284.84,"h":285.26,"l":284.84,"n":433,"o":284.94,"t":"2026-10-22T19:00:00Z","v":7763,"vw":285.059132},{"c":284.58,"h":284.79,"l":284.25,"n":495,"o":284.79,"t":"2026-10-22T19:15:00Z","v":7271,"vw":284.591662},{"c":284.965,"h":285.16,"l":284.14,"n":664,"o":284.53,"t":"2026-10-22T19:30:00Z","v":13467,"vw":284.939837},{"c":285.69,"h":286.03,"l":284.75,"n":2042,"o":284.86,"t":"2026-10-22T19:45:00Z","v":44341,"vw":285.336278},{"c":285.72,"h":285.72,"l":285.72,"n":47,"o":285.72,"t":"2026-10-22T20:00:00Z","v":35163,"vw":285.72}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":2.45,"strike":326.03735442567466,"iv":0.41641211274171636,"gamma":0.007050991182984962,"theta":-0.13994559562088393,"vega":0.1866649766540094,"rho":0.03027061860132274,"breakevenPct":14.968274683492451},{"delta":0.2,"premium":2.45,"strike":308.16493258679566,"iv":0.28787822187062023,"gamma":0.012384826316344254,"theta":-0.11826088460685769,"vega":0.22376567942669906,"rho":0.04035181800928988,"breakevenPct":8.71305214433557},{"delta":0.25,"premium":2.6122149176913183,"strike":299.60912068026187,"iv":0.22210429226819836,"gamma":0.01772959850296933,"theta":-0.10644464222468665,"vega":0.2526293734821932,"rho":0.050333116526803584,"breakevenPct":5.775351952244563},{"delta":0.3,"premium":3.618215190725799,"strike":297.1850236368053,"iv":0.23115971803303229,"gamma":0.018150991413421063,"theta":-0.1192739453970664,"vega":0.26785909762896587,"rho":0.060890334631944765,"breakevenPct":5.279028009075694},{"delta":0.35,"premium":4.6242154637602795,"strike":294.7609265933487,"iv":0.24021514379786618,"gamma":0.018572384323872797,"theta":-0.13210324856944616,"vega":0.2830888217757385,"rho":0.07144755273708595,"breakevenPct":4.782704065906826},{"delta":0.4,"premium":5.630215736794762,"strike":292.3368295498921,"iv":0.2492705695627001,"gamma":0.01899377723432453,"theta":-0.14493255174182593,"vega":0.29831854592251117,"rho":0.08200477084222713,"breakevenPct":4.286380122737957},{"delta":0.45,"premium":6.633914272256242,"strike":289.9152143193594,"iv":0.25766679227508243,"gamma":0.01941526142251531,"theta":-0.15708803579839847,"vega":0.3128032972209138,"rho":0.09255256935882,"breakevenPct":3.790119204681378},{"delta":0.5,"premium":7.575977390485163,"strike":287.56005652378707,"iv":0.2484110221384833,"gamma":0.019839189825718324,"theta":-0.15120014130946774,"vega":0.3073393311351861,"rho":0.10284813222650833,"breakevenPct":3.2955459590761063},{"delta":0.55,"premium":8.518040508714085,"strike":285.2048987282148,"iv":0.23915525200188412,"gamma":0.020263118228921337,"theta":-0.14531224682053698,"vega":0.30187536504945833,"rho":0.11314369509419667,"breakevenPct":2.800972713470834},{"delta":0.6,"premium":9.460103626943006,"strike":282.8497409326425,"iv":0.22989948186528497,"gamma":0.020687046632124353,"theta":-0.13942435233160622,"vega":0.2964113989637306,"rho":0.12343925796188499,"breakevenPct":2.306399467865563},{"delta":0.65,"premium":10.402166745171927,"strike":280.4945831370702,"iv":0.22064371172868583,"gamma":0.021110975035327367,"theta":-0.13353645784267545,"vega":0.29094743287800284,"rho":0.13373482082957333,"breakevenPct":1.8118262222602912},{"delta":0.7,"premium":12.689191852825228,"strike":277.40473061760844,"iv":0.22742010512483574,"gamma":0.019201642575558477,"theta":-0.12879638633377136,"vega":0.26984237844940867,"rho":0.14345814068454313,"breakevenPct":1.5308422478068122},{"delta":0.75,"premium":15.33373850197109,"strike":274.11957950065704,"iv":0.2384582128777924,"gamma":0.016672076215505913,"theta":-0.12436143232588699,"vega":0.24457956636005257,"rho":0.153029345308284,"breakevenPct":1.306635168216467},{"delta":0.8,"premium":17.978285151116953,"strike":270.83442838370564,"iv":0.24949632063074906,"gamma":0.014142509855453348,"theta":-0.11992647831800263,"vega":0.2193167542706964,"rho":0.16260054993202483,"breakevenPct":1.0824280886261217},{"delta":0.85,"premium":21.847142857142856,"strike":266.32512315270935,"iv":0.25663635467980295,"gamma":0.011295073891625616,"theta":-0.10586443349753695,"vega":0.1802303448275862,"rho":0.17135916005437155,"breakevenPct":0.8582759379295057},{"delta":0.9,"premium":26.132857142857144,"strike":261.3990147783251,"iv":0.26244916256157635,"gamma":0.008339408866995073,"theta":-0.08852453201970442,"vega":0.13643724137931035,"rho":0.17984109590948755,"breakevenPct":0.634142489563998}],"put":[{"delta":0.1,"premium":2.45,"strike":234.0181677686261,"iv":0.6041893818884686,"gamma":0.0036588333027650485,"theta":-0.14348603207630972,"vega":0.14050591975727703,"rho":-0.025291110705659748,"breakevenPct":18.95276222573635},{"delta":0.15,"premium":3.1168157496913236,"strike":252.58957572695658,"iv":0.462886743243489,"gamma":0.006210657166872491,"theta":-0.14464683063239916,"vega":0.18369249294838355,"rho":-0.03776192790385005,"breakevenPct":12.686280282351513},{"delta":0.2,"premium":4.593738544047884,"strike":258.32519822931215,"iv":0.48077626085688757,"gamma":0.007285999916971183,"theta":-0.18230408246490754,"vega":0.22030821048059443,"rho":-0.05063651623655728,"breakevenPct":11.19576519485361},{"delta":0.25,"premium":4.023478655767484,"strike":270.55404178019984,"iv":0.3273518619436876,"gamma":0.01229891008174387,"theta":-0.13812543142597639,"vega":0.2507541326067212,"rho":-0.0624337947567701,"breakevenPct":6.716168583077039},{"delta":0.3,"premium":4.420844686648501,"strike":275.09536784741147,"iv":0.2884326975476839,"gamma":0.015568664850136239,"theta":-0.12849782016348774,"vega":0.27168964577656673,"rho":-0.07453296915740365,"breakevenPct":5.265811577501437},{"delta":0.35,"premium":4.818210717529518,"strike":279.6366939146231,"iv":0.2495135331516803,"gamma":0.01883841961852861,"theta":-0.11887020890099909,"vega":0.29262515894641233,"rho":-0.0866321435580372,"breakevenPct":3.8154545719258355},{"delta":0.4,"premium":5.931683168316832,"strike":282.2772277227723,"iv":0.24605841584158417,"gamma":0.019396039603960396,"theta":-0.11821386138613861,"vega":0.2984673267326733,"rho":-0.09874089161209504,"breakevenPct":3.2809937860648897},{"delta":0.45,"premium":7.107425742574257,"strike":284.7524752475247,"iv":0.2456871287128713,"gamma":0.019717821782178218,"theta":-0.11833762376237623,"vega":0.30299702970297027,"rho":-0.11085047215775498,"breakevenPct":2.826176149744349},{"delta":0.5,"premium":8.283168316831683,"strike":287.2277227722772,"iv":0.24531584158415842,"gamma":0.02003960396039604,"theta":-0.11846138613861386,"vega":0.3075267326732673,"rho":-0.12296005270341492,"breakevenPct":2.371358513423808},{"delta":0.55,"premium":9.458910891089108,"strike":289.7029702970297,"iv":0.24494455445544555,"gamma":0.020361386138613862,"theta":-0.11858514851485148,"vega":0.31205643564356433,"rho":-0.1350696332490749,"breakevenPct":1.9165408771032675},{"delta":0.6,"premium":11.372151898734174,"strike":292.53164556962025,"iv":0.24748227848101265,"gamma":0.0193873417721519,"theta":-0.1126506329113924,"vega":0.2997139240506329,"rho":-0.14753190622820003,"breakevenPct":1.5961452922840456},{"delta":0.65,"premium":13.38596087456847,"strike":295.4085155350978,"iv":0.2504166858457998,"gamma":0.018236593785960875,"theta":-0.10588998849252014,"vega":0.2850706559263521,"rho":-0.16004227363007045,"breakevenPct":1.2940799872150028},{"delta":0.7,"premium":15.39976985040276,"strike":298.2853855005754,"iv":0.25335109321058685,"gamma":0.017085845799769853,"theta":-0.09912934407364787,"vega":0.2704273878020714,"rho":-0.17255264103194085,"breakevenPct":0.9920146821459607},{"delta":0.75,"premium":18.43257731958763,"strike":302.08247422680415,"iv":0.262159587628866,"gamma":0.015317113402061856,"theta":-0.09122659793814433,"vega":0.24941340206185567,"rho":-0.1857715763159535,"breakevenPct":0.7245215920424001},{"delta":0.8,"premium":22.96865979381444,"strike":307.2371134020619,"iv":0.2796338144329897,"gamma":0.012636701030927832,"theta":-0.08163896907216493,"vega":0.21900103092783502,"rho":-0.20003582461421562,"breakevenPct":0.5080310764918778},{"delta":0.85,"premium":28.500146842878117,"strike":313.4067547723935,"iv":0.2952684287812041,"gamma":0.009939500734214391,"theta":-0.06675668135095449,"vega":0.18270234948604994,"rho":-0.21512640006698233,"breakevenPct":0.28468153103898713},{"delta":0.9,"premium":38.54761904761906,"strike":324.04761904761904,"iv":0.33273809523809533,"gamma":0.006771428571428569,"theta":-0.050369047619047626,"vega":0.1388190476190476,"rho":-0.2337437990707506,"breakevenPct":0.07699846003080893}]},"raw":{"call":[{"delta":0.15,"premium":2.45,"strike":326.03735442567466,"iv":0.41641211274171636,"gamma":0.007050991182984962,"theta":-0.13994559562088393,"vega":0.1866649766540094,"rho":0.03027061860132274,"breakevenPct":14.968274683492451},{"delta":0.2,"premium":2.45,"strike":308.16493258679566,"iv":0.28787822187062023,"gamma":0.012384826316344254,"theta":-0.11826088460685769,"vega":0.22376567942669906,"rho":0.04035181800928988,"breakevenPct":8.71305214433557},{"delta":0.25,"premium":2.6122149176913183,"strike":299.60912068026187,"iv":0.22210429226819836,"gamma":0.01772959850296933,"theta":-0.10644464222468665,"vega":0.2526293734821932,"rho":0.050333116526803584,"breakevenPct":5.775351952244563},{"delta":0.3,"premium":3.618215190725799,"strike":297.1850236368053,"iv":0.23115971803303229,"gamma":0.018150991413421063,"theta":-0.1192739453970664,"vega":0.26785909762896587,"rho":0.060890334631944765,"breakevenPct":5.279028009075694},{"delta":0.35,"premium":4.6242154637602795,"strike":294.7609265933487,"iv":0.24021514379786618,"gamma":0.018572384323872797,"theta":-0.13210324856944616,"vega":0.2830888217757385,"rho":0.07144755273708595,"breakevenPct":4.782704065906826},{"delta":0.4,"premium":5.630215736794762,"strike":292.3368295498921,"iv":0.2492705695627001,"gamma":0.01899377723432453,"theta":-0.14493255174182593,"vega":0.29831854592251117,"rho":0.08200477084222713,"breakevenPct":4.286380122737957},{"delta":0.45,"premium":6.633914272256242,"strike":289.9152143193594,"iv":0.25766679227508243,"gamma":0.01941526142251531,"theta":-0.15708803579839847,"vega":0.3128032972209138,"rho":0.09255256935882,"breakevenPct":3.790119204681378},{"delta":0.5,"premium":7.575977390485163,"strike":287.56005652378707,"iv":0.2484110221384833,"gamma":0.019839189825718324,"theta":-0.15120014130946774,"vega":0.3073393311351861,"rho":0.10284813222650833,"breakevenPct":3.2955459590761063},{"delta":0.55,"premium":8.518040508714085,"strike":285.2048987282148,"iv":0.23915525200188412,"gamma":0.020263118228921337,"theta":-0.14531224682053698,"vega":0.30187536504945833,"rho":0.11314369509419667,"breakevenPct":2.800972713470834},{"delta":0.6,"premium":9.460103626943006,"strike":282.8497409326425,"iv":0.22989948186528497,"gamma":0.020687046632124353,"theta":-0.13942435233160622,"vega":0.2964113989637306,"rho":0.12343925796188499,"breakevenPct":2.306399467865563},{"delta":0.65,"premium":10.402166745171927,"strike":280.4945831370702,"iv":0.22064371172868583,"gamma":0.021110975035327367,"theta":-0.13353645784267545,"vega":0.29094743287800284,"rho":0.13373482082957333,"breakevenPct":1.8118262222602912},{"delta":0.7,"premium":12.689191852825228,"strike":277.40473061760844,"iv":0.22742010512483574,"gamma":0.019201642575558477,"theta":-0.12879638633377136,"vega":0.26984237844940867,"rho":0.14345814068454313,"breakevenPct":1.5308422478068122},{"delta":0.75,"premium":15.33373850197109,"strike":274.11957950065704,"iv":0.2384582128777924,"gamma":0.016672076215505913,"theta":-0.12436143232588699,"vega":0.24457956636005257,"rho":0.153029345308284,"breakevenPct":1.306635168216467},{"delta":0.8,"premium":17.978285151116953,"strike":270.83442838370564,"iv":0.24949632063074906,"gamma":0.014142509855453348,"theta":-0.11992647831800263,"vega":0.2193167542706964,"rho":0.16260054993202483,"breakevenPct":1.0824280886261217},{"delta":0.85,"premium":21.847142857142856,"strike":266.32512315270935,"iv":0.25663635467980295,"gamma":0.011295073891625616,"theta":-0.10586443349753695,"vega":0.1802303448275862,"rho":0.17135916005437155,"breakevenPct":0.8582759379295057},{"delta":0.9,"premium":26.132857142857144,"strike":261.3990147783251,"iv":0.26244916256157635,"gamma":0.008339408866995073,"theta":-0.08852453201970442,"vega":0.13643724137931035,"rho":0.17984109590948755,"breakevenPct":0.634142489563998}],"put":[{"delta":0.1,"premium":2.45,"strike":234.0181677686261,"iv":0.6041893818884686,"gamma":0.0036588333027650485,"theta":-0.14348603207630972,"vega":0.14050591975727703,"rho":-0.025291110705659748,"breakevenPct":18.95276222573635},{"delta":0.15,"premium":3.1168157496913236,"strike":252.58957572695658,"iv":0.462886743243489,"gamma":0.006210657166872491,"theta":-0.14464683063239916,"vega":0.18369249294838355,"rho":-0.03776192790385005,"breakevenPct":12.686280282351513},{"delta":0.2,"premium":4.593738544047884,"strike":258.32519822931215,"iv":0.48077626085688757,"gamma":0.007285999916971183,"theta":-0.18230408246490754,"vega":0.22030821048059443,"rho":-0.05063651623655728,"breakevenPct":11.19576519485361},{"delta":0.25,"premium":4.023478655767484,"strike":270.55404178019984,"iv":0.3273518619436876,"gamma":0.01229891008174387,"theta":-0.13812543142597639,"vega":0.2507541326067212,"rho":-0.0624337947567701,"breakevenPct":6.716168583077039},{"delta":0.3,"premium":4.420844686648501,"strike":275.09536784741147,"iv":0.2884326975476839,"gamma":0.015568664850136239,"theta":-0.12849782016348774,"vega":0.27168964577656673,"rho":-0.07453296915740365,"breakevenPct":5.265811577501437},{"delta":0.35,"premium":4.818210717529518,"strike":279.6366939146231,"iv":0.2495135331516803,"gamma":0.01883841961852861,"theta":-0.11887020890099909,"vega":0.29262515894641233,"rho":-0.0866321435580372,"breakevenPct":3.8154545719258355},{"delta":0.4,"premium":5.931683168316832,"strike":282.2772277227723,"iv":0.24605841584158417,"gamma":0.019396039603960396,"theta":-0.11821386138613861,"vega":0.2984673267326733,"rho":-0.09874089161209504,"breakevenPct":3.2809937860648897},{"delta":0.45,"premium":7.107425742574257,"strike":284.7524752475247,"iv":0.2456871287128713,"gamma":0.019717821782178218,"theta":-0.11833762376237623,"vega":0.30299702970297027,"rho":-0.11085047215775498,"breakevenPct":2.826176149744349},{"delta":0.5,"premium":8.283168316831683,"strike":287.2277227722772,"iv":0.24531584158415842,"gamma":0.02003960396039604,"theta":-0.11846138613861386,"vega":0.3075267326732673,"rho":-0.12296005270341492,"breakevenPct":2.371358513423808},{"delta":0.55,"premium":9.458910891089108,"strike":289.7029702970297,"iv":0.24494455445544555,"gamma":0.020361386138613862,"theta":-0.11858514851485148,"vega":0.31205643564356433,"rho":-0.1350696332490749,"breakevenPct":1.9165408771032675},{"delta":0.6,"premium":11.372151898734174,"strike":292.53164556962025,"iv":0.24748227848101265,"gamma":0.0193873417721519,"theta":-0.1126506329113924,"vega":0.2997139240506329,"rho":-0.14753190622820003,"breakevenPct":1.5961452922840456},{"delta":0.65,"premium":13.38596087456847,"strike":295.4085155350978,"iv":0.2504166858457998,"gamma":0.018236593785960875,"theta":-0.10588998849252014,"vega":0.2850706559263521,"rho":-0.16004227363007045,"breakevenPct":1.2940799872150028},{"delta":0.7,"premium":15.39976985040276,"strike":298.2853855005754,"iv":0.25335109321058685,"gamma":0.017085845799769853,"theta":-0.09912934407364787,"vega":0.2704273878020714,"rho":-0.17255264103194085,"breakevenPct":0.9920146821459607},{"delta":0.75,"premium":18.43257731958763,"strike":302.08247422680415,"iv":0.262159587628866,"gamma":0.015317113402061856,"theta":-0.09122659793814433,"vega":0.24941340206185567,"rho":-0.1857715763159535,"breakevenPct":0.7245215920424001},{"delta":0.8,"premium":22.96865979381444,"strike":307.2371134020619,"iv":0.2796338144329897,"gamma":0.012636701030927832,"theta":-0.08163896907216493,"vega":0.21900103092783502,"rho":-0.20003582461421562,"breakevenPct":0.5080310764918778},{"delta":0.85,"premium":28.500146842878117,"strike":313.4067547723935,"iv":0.2952684287812041,"gamma":0.009939500734214391,"theta":-0.06675668135095449,"vega":0.18270234948604994,"rho":-0.21512640006698233,"breakevenPct":0.28468153103898713},{"delta":0.9,"premium":38.54761904761906,"strike":324.04761904761904,"iv":0.33273809523809533,"gamma":0.006771428571428569,"theta":-0.050369047619047626,"vega":0.1388190476190476,"rho":-0.2337437990707506,"breakevenPct":0.07699846003080893}]}},"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"}}