{"symbol":"PSA","url":"https://intraalpha.com/companies/PSA","capturedAt":"2026-10-22T23:55:02.659Z","state":"ready","quote":{"symbol":"PSA","last_price":309.13,"prev_close":298.31,"regular_close":309.13,"change":10.82,"change_pct":3.6271,"regular_change":10.82,"regular_change_pct":3.6271,"extended_change":0,"extended_change_pct":0,"bid":302.89,"ask":310,"bid_size":40,"ask_size":80,"volume":774462,"vwap":306.848916,"open":298.4,"high":309.25,"low":298,"close":309.13,"trade_count":27031,"last_trade_at":"2026-10-22T23:00:00.001899287Z","last_quote_at":"2026-10-22T22:36:24.082968567Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:54:55.934948931-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PSA","fetched_at":"2026-10-22T23:48:42.406577+00:00","name":"Public Storage","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - INDUSTRIAL","country":"USA","description":"Public Storage is an American international self storage company headquartered in Glendale, California, that is run as a real estate investment trust (REIT).","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":55739904000,"ebitda":3436555000,"pe_ratio":28.49,"peg_ratio":3.879,"book_value":27.56,"dividend_per_share":12,"dividend_yield":0.0398,"eps":10.47,"revenue_ttm":4910444000,"gross_profit_ttm":3654355000,"profit_margin":0.416,"operating_margin_ttm":0.457,"return_on_assets_ttm":0.0699,"return_on_equity_ttm":0.219,"quarterly_earnings_growth":0.451,"quarterly_revenue_growth":0.033,"analyst_target_price":329,"analyst_number":3,"beta":0.929,"fifty_two_week_high":332.14,"fifty_two_week_low":249.06,"fifty_day_ma":300.45,"two_hundred_day_ma":301.57,"shares_outstanding":186852000,"forward_pe":27.25,"price_to_sales":11.35,"price_to_book":11.18,"ev_to_revenue":13.99,"ev_to_ebitda":19.33},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:48:42.406577+00:00"},"optionObservedAt":"2026-10-22T19:49:50.833Z","bars":[{"c":290.74,"h":290.74,"l":290.74,"n":9,"o":290.74,"t":"2026-10-15T08:00:00Z","v":127,"vw":290.74},{"c":292.26,"h":292.26,"l":292.26,"n":11,"o":292.26,"t":"2026-10-15T11:00:00Z","v":167,"vw":292.26},{"c":296.48,"h":297.17,"l":292.86,"n":421,"o":294.16,"t":"2026-10-15T13:30:00Z","v":15405,"vw":294.837348},{"c":296.19,"h":297.17,"l":295.615,"n":261,"o":296.8,"t":"2026-10-15T13:35:00Z","v":5145,"vw":296.427295},{"c":295.8,"h":296.5,"l":295.69,"n":450,"o":296.2,"t":"2026-10-15T13:40:00Z","v":11697,"vw":296.051784},{"c":296.48,"h":296.48,"l":295.495,"n":398,"o":296.21,"t":"2026-10-15T13:45:00Z","v":7328,"vw":295.945593},{"c":297.105,"h":297.29,"l":296.2575,"n":402,"o":296.2575,"t":"2026-10-15T13:50:00Z","v":8997,"vw":296.762657},{"c":296.465,"h":297.43,"l":296.465,"n":280,"o":297.0425,"t":"2026-10-15T13:55:00Z","v":7564,"vw":297.025492},{"c":295.275,"h":296.465,"l":295.26,"n":296,"o":296.465,"t":"2026-10-15T14:00:00Z","v":5357,"vw":295.928729},{"c":295.78,"h":295.87,"l":295.165,"n":322,"o":295.62,"t":"2026-10-15T14:05:00Z","v":7305,"vw":295.444289},{"c":295.695,"h":295.98,"l":294.855,"n":323,"o":295.76,"t":"2026-10-15T14:10:00Z","v":9199,"vw":295.16352},{"c":296,"h":296.585,"l":295.695,"n":330,"o":295.695,"t":"2026-10-15T14:15:00Z","v":6128,"vw":296.269954},{"c":296.9,"h":296.9,"l":295.71,"n":346,"o":295.78,"t":"2026-10-15T14:20:00Z","v":12202,"vw":296.183932},{"c":296.495,"h":296.9,"l":296.34,"n":295,"o":296.9,"t":"2026-10-15T14:25:00Z","v":7187,"vw":296.622121},{"c":297.17,"h":297.245,"l":296.605,"n":422,"o":296.64,"t":"2026-10-15T14:30:00Z","v":6464,"vw":297.034914},{"c":296.88,"h":297.525,"l":296.88,"n":331,"o":297.115,"t":"2026-10-15T14:35:00Z","v":6151,"vw":297.221769},{"c":296.9,"h":297.53,"l":296.795,"n":305,"o":296.795,"t":"2026-10-15T14:40:00Z","v":8027,"vw":297.190877},{"c":296.615,"h":296.94,"l":296.28,"n":255,"o":296.9,"t":"2026-10-15T14:45:00Z","v":5088,"vw":296.527477},{"c":296.525,"h":296.82,"l":296.175,"n":293,"o":296.6825,"t":"2026-10-15T14:50:00Z","v":8294,"vw":296.398117},{"c":296.37,"h":297.03,"l":295.98,"n":480,"o":296.595,"t":"2026-10-15T14:55:00Z","v":9210,"vw":296.49051},{"c":296.77,"h":297.03,"l":296.62,"n":282,"o":296.67,"t":"2026-10-15T15:00:00Z","v":4945,"vw":296.764522},{"c":296.67,"h":296.97,"l":296.29,"n":395,"o":296.615,"t":"2026-10-15T15:05:00Z","v":10453,"vw":296.702457},{"c":296.97,"h":297.09,"l":296.635,"n":298,"o":296.79,"t":"2026-10-15T15:10:00Z","v":6808,"vw":296.858684},{"c":296.705,"h":297.01,"l":296.565,"n":301,"o":296.88,"t":"2026-10-15T15:15:00Z","v":6536,"vw":296.840079},{"c":296.46,"h":296.64,"l":296.24,"n":302,"o":296.575,"t":"2026-10-15T15:20:00Z","v":7790,"vw":296.48275},{"c":296.99,"h":297.18,"l":296.34,"n":424,"o":296.44,"t":"2026-10-15T15:25:00Z","v":14335,"vw":296.741022},{"c":296.48,"h":296.8,"l":296.48,"n":209,"o":296.8,"t":"2026-10-15T15:30:00Z","v":5481,"vw":296.534865},{"c":295.875,"h":296.56,"l":295.87,"n":273,"o":296.38,"t":"2026-10-15T15:35:00Z","v":10928,"vw":296.216325},{"c":296.215,"h":296.48,"l":295.63,"n":365,"o":295.98,"t":"2026-10-15T15:40:00Z","v":12208,"vw":296.07438},{"c":296.115,"h":296.45,"l":296.02,"n":275,"o":296.215,"t":"2026-10-15T15:45:00Z","v":7402,"vw":296.279992},{"c":296.14,"h":296.29,"l":295.81,"n":403,"o":296.1075,"t":"2026-10-15T15:50:00Z","v":11319,"vw":295.993982},{"c":296.57,"h":297.045,"l":296.1,"n":421,"o":296.16,"t":"2026-10-15T15:55:00Z","v":12707,"vw":296.382166},{"c":296.18,"h":296.6225,"l":296.1301,"n":299,"o":296.53,"t":"2026-10-15T16:00:00Z","v":5283,"vw":296.375804},{"c":296.1,"h":296.35,"l":295.85,"n":281,"o":296.16,"t":"2026-10-15T16:05:00Z","v":5845,"vw":296.055404},{"c":295.3,"h":296.03,"l":295.18,"n":291,"o":296.03,"t":"2026-10-15T16:10:00Z","v":8487,"vw":295.630854},{"c":295.43,"h":295.6,"l":295.27,"n":224,"o":295.27,"t":"2026-10-15T16:15:00Z","v":4726,"vw":295.467543},{"c":295.87,"h":295.87,"l":295.31,"n":256,"o":295.42,"t":"2026-10-15T16:20:00Z","v":13623,"vw":295.601179},{"c":296.27,"h":296.44,"l":295.75,"n":241,"o":295.75,"t":"2026-10-15T16:25:00Z","v":7768,"vw":296.174659},{"c":296.17,"h":296.44,"l":296.11,"n":292,"o":296.27,"t":"2026-10-15T16:30:00Z","v":7852,"vw":296.262569},{"c":296.525,"h":296.76,"l":296.09,"n":216,"o":296.42,"t":"2026-10-15T16:35:00Z","v":4313,"vw":296.485012},{"c":296.54,"h":296.79,"l":296.54,"n":171,"o":296.66,"t":"2026-10-15T16:40:00Z","v":2906,"vw":296.690954},{"c":296.49,"h":296.6,"l":296.24,"n":222,"o":296.47,"t":"2026-10-15T16:45:00Z","v":3894,"vw":296.442543},{"c":296.2,"h":296.4984,"l":296.2,"n":177,"o":296.46,"t":"2026-10-15T16:50:00Z","v":3739,"vw":296.407906},{"c":296.88,"h":296.94,"l":296.265,"n":261,"o":296.265,"t":"2026-10-15T16:55:00Z","v":4617,"vw":296.5588},{"c":296.41,"h":296.815,"l":296.37,"n":266,"o":296.81,"t":"2026-10-15T17:00:00Z","v":6418,"vw":296.682198},{"c":296.37,"h":296.38,"l":296.27,"n":132,"o":296.35,"t":"2026-10-15T17:05:00Z","v":2261,"vw":296.333703},{"c":296.475,"h":296.52,"l":296.43,"n":90,"o":296.45,"t":"2026-10-15T17:10:00Z","v":1441,"vw":296.472284},{"c":296.52,"h":296.57,"l":296.39,"n":273,"o":296.475,"t":"2026-10-15T17:15:00Z","v":3307,"vw":296.519714},{"c":296.53,"h":296.78,"l":296.53,"n":222,"o":296.66,"t":"2026-10-15T17:20:00Z","v":5790,"vw":296.665282},{"c":296.69,"h":296.69,"l":296.515,"n":142,"o":296.52,"t":"2026-10-15T17:25:00Z","v":2641,"vw":296.584503},{"c":296.5,"h":296.79,"l":296.41,"n":248,"o":296.66,"t":"2026-10-15T17:30:00Z","v":5621,"vw":296.575776},{"c":296.52,"h":296.62,"l":296.375,"n":246,"o":296.5,"t":"2026-10-15T17:35:00Z","v":7739,"vw":296.507558},{"c":296.47,"h":297.005,"l":296.43,"n":441,"o":296.63,"t":"2026-10-15T17:40:00Z","v":13604,"vw":296.869015},{"c":296.585,"h":296.74,"l":296.46,"n":351,"o":296.47,"t":"2026-10-15T17:45:00Z","v":8939,"vw":296.611463},{"c":295.9,"h":296.6599,"l":295.8502,"n":415,"o":296.585,"t":"2026-10-15T17:50:00Z","v":15767,"vw":296.271816},{"c":295.98,"h":296.13,"l":295.57,"n":354,"o":296.03,"t":"2026-10-15T17:55:00Z","v":9348,"vw":295.835453},{"c":296.335,"h":296.42,"l":295.74,"n":326,"o":295.985,"t":"2026-10-15T18:00:00Z","v":8560,"vw":295.967449},{"c":295.38,"h":296.36,"l":295.37,"n":451,"o":296.335,"t":"2026-10-15T18:05:00Z","v":13137,"vw":295.9873},{"c":295.57,"h":295.76,"l":295.37,"n":306,"o":295.37,"t":"2026-10-15T18:10:00Z","v":8614,"vw":295.550393},{"c":296.07,"h":296.35,"l":295.48,"n":448,"o":295.56,"t":"2026-10-15T18:15:00Z","v":12563,"vw":295.864166},{"c":295.265,"h":296.175,"l":295.04,"n":560,"o":296.06,"t":"2026-10-15T18:20:00Z","v":21150,"vw":295.669378},{"c":295.505,"h":295.8199,"l":295.02,"n":457,"o":295.25,"t":"2026-10-15T18:25:00Z","v":19824,"vw":295.339861},{"c":295.55,"h":295.76,"l":295.22,"n":547,"o":295.51,"t":"2026-10-15T18:30:00Z","v":24489,"vw":295.521019},{"c":295.26,"h":295.665,"l":295.23,"n":352,"o":295.665,"t":"2026-10-15T18:35:00Z","v":10166,"vw":295.394545},{"c":295.41,"h":295.54,"l":294.87,"n":403,"o":295.335,"t":"2026-10-15T18:40:00Z","v":10820,"vw":295.324461},{"c":295.575,"h":295.94,"l":295.35,"n":415,"o":295.35,"t":"2026-10-15T18:45:00Z","v":10735,"vw":295.606452},{"c":295.28,"h":295.57,"l":295.255,"n":356,"o":295.57,"t":"2026-10-15T18:50:00Z","v":9543,"vw":295.408567},{"c":295.23,"h":295.41,"l":295.025,"n":365,"o":295.275,"t":"2026-10-15T18:55:00Z","v":10165,"vw":295.198783},{"c":295.24,"h":295.47,"l":294.88,"n":433,"o":295.28,"t":"2026-10-15T19:00:00Z","v":10996,"vw":295.19466},{"c":295.43,"h":295.43,"l":294.88,"n":329,"o":295.24,"t":"2026-10-15T19:05:00Z","v":12651,"vw":295.10669},{"c":295.315,"h":295.5299,"l":295.11,"n":338,"o":295.49,"t":"2026-10-15T19:10:00Z","v":5512,"vw":295.274152},{"c":294.66,"h":295.32,"l":294.66,"n":379,"o":295.315,"t":"2026-10-15T19:15:00Z","v":7403,"vw":295.059449},{"c":294.885,"h":294.89,"l":294.605,"n":348,"o":294.605,"t":"2026-10-15T19:20:00Z","v":8659,"vw":294.755108},{"c":294.46,"h":294.892,"l":294.35,"n":458,"o":294.885,"t":"2026-10-15T19:25:00Z","v":10036,"vw":294.641497},{"c":294.975,"h":295.06,"l":294.445,"n":393,"o":294.46,"t":"2026-10-15T19:30:00Z","v":12294,"vw":294.801578},{"c":295.16,"h":295.35,"l":294.9,"n":531,"o":294.975,"t":"2026-10-15T19:35:00Z","v":15966,"vw":295.104262},{"c":295.265,"h":295.52,"l":295.1,"n":577,"o":295.31,"t":"2026-10-15T19:40:00Z","v":13153,"vw":295.307846},{"c":295.405,"h":295.675,"l":295.22,"n":754,"o":295.265,"t":"2026-10-15T19:45:00Z","v":18554,"vw":295.387163},{"c":295.06,"h":295.54,"l":294.945,"n":992,"o":295.36,"t":"2026-10-15T19:50:00Z","v":25482,"vw":295.253347},{"c":295.31,"h":296.04,"l":294.99,"n":2481,"o":295.05,"t":"2026-10-15T19:55:00Z","v":78411,"vw":295.633625},{"c":295.33,"h":295.33,"l":295.33,"n":67,"o":295.33,"t":"2026-10-15T20:00:00Z","v":397981,"vw":295.33},{"c":297.13,"h":297.4725,"l":296.01,"n":142,"o":296.52,"t":"2026-10-16T13:30:00Z","v":46136,"vw":296.535477},{"c":299.025,"h":299.29,"l":297.13,"n":363,"o":297.19,"t":"2026-10-16T13:35:00Z","v":7138,"vw":298.473018},{"c":298.6,"h":299.01,"l":298.3,"n":226,"o":298.87,"t":"2026-10-16T13:40:00Z","v":3660,"vw":298.704154},{"c":298.85,"h":298.94,"l":297.895,"n":233,"o":298.61,"t":"2026-10-16T13:45:00Z","v":5991,"vw":298.440808},{"c":298.64,"h":299,"l":298.48,"n":245,"o":298.76,"t":"2026-10-16T13:50:00Z","v":7953,"vw":298.766868},{"c":298.56,"h":298.83,"l":298.45,"n":424,"o":298.755,"t":"2026-10-16T13:55:00Z","v":8089,"vw":298.702598},{"c":299.265,"h":299.45,"l":298.6975,"n":345,"o":298.72,"t":"2026-10-16T14:00:00Z","v":4143,"vw":299.084153},{"c":298.29,"h":299.53,"l":298.29,"n":227,"o":299.31,"t":"2026-10-16T14:05:00Z","v":3963,"vw":298.923533},{"c":298.955,"h":299.43,"l":298.605,"n":387,"o":298.605,"t":"2026-10-16T14:10:00Z","v":12028,"vw":298.815077},{"c":299.165,"h":299.22,"l":298.8,"n":216,"o":299.19,"t":"2026-10-16T14:15:00Z","v":5383,"vw":299.058575},{"c":299.485,"h":299.52,"l":299.125,"n":251,"o":299.155,"t":"2026-10-16T14:20:00Z","v":5399,"vw":299.264933},{"c":299.6,"h":299.82,"l":299.16,"n":213,"o":299.41,"t":"2026-10-16T14:25:00Z","v":5740,"vw":299.398729},{"c":299.35,"h":299.81,"l":299.35,"n":282,"o":299.73,"t":"2026-10-16T14:30:00Z","v":4291,"vw":299.642618},{"c":299.16,"h":299.29,"l":299.105,"n":155,"o":299.29,"t":"2026-10-16T14:35:00Z","v":2135,"vw":299.170645},{"c":298.5,"h":299.09,"l":298.5,"n":148,"o":299.09,"t":"2026-10-16T14:40:00Z","v":2037,"vw":298.79531},{"c":298.8,"h":298.9599,"l":298.5,"n":202,"o":298.53,"t":"2026-10-16T14:45:00Z","v":4936,"vw":298.685339},{"c":299.345,"h":299.63,"l":298.835,"n":198,"o":298.835,"t":"2026-10-16T14:50:00Z","v":4096,"vw":299.242195},{"c":299.62,"h":299.68,"l":299.2,"n":188,"o":299.52,"t":"2026-10-16T14:55:00Z","v":2866,"vw":299.501832},{"c":300.1,"h":300.1,"l":299.575,"n":299,"o":299.575,"t":"2026-10-16T15:00:00Z","v":5259,"vw":299.900535},{"c":300.8,"h":300.81,"l":299.94,"n":287,"o":300.2,"t":"2026-10-16T15:05:00Z","v":5988,"vw":300.456159},{"c":301.74,"h":301.89,"l":300.78,"n":384,"o":301,"t":"2026-10-16T15:10:00Z","v":7978,"vw":301.06663},{"c":301.5,"h":301.85,"l":301.37,"n":404,"o":301.775,"t":"2026-10-16T15:15:00Z","v":14066,"vw":301.665349},{"c":301.07,"h":301.53,"l":301.07,"n":305,"o":301.17,"t":"2026-10-16T15:20:00Z","v":7150,"vw":301.322752},{"c":300.69,"h":301.27,"l":300.69,"n":262,"o":301.1425,"t":"2026-10-16T15:25:00Z","v":6064,"vw":301.11136},{"c":300.79,"h":300.88,"l":300.69,"n":155,"o":300.79,"t":"2026-10-16T15:30:00Z","v":2478,"vw":300.793947},{"c":300.69,"h":301.0799,"l":300.64,"n":223,"o":300.835,"t":"2026-10-16T15:35:00Z","v":4883,"vw":300.80188},{"c":299.93,"h":300.69,"l":299.93,"n":164,"o":300.69,"t":"2026-10-16T15:40:00Z","v":3311,"vw":300.223753},{"c":299.35,"h":300.15,"l":299.35,"n":221,"o":299.9725,"t":"2026-10-16T15:45:00Z","v":5006,"vw":299.901224},{"c":299.47,"h":299.51,"l":299.16,"n":198,"o":299.36,"t":"2026-10-16T15:50:00Z","v":4112,"vw":299.332308},{"c":299.18,"h":299.63,"l":299.135,"n":118,"o":299.345,"t":"2026-10-16T15:55:00Z","v":2419,"vw":299.306185},{"c":298.68,"h":299.17,"l":298.49,"n":263,"o":299.05,"t":"2026-10-16T16:00:00Z","v":9204,"vw":298.749831},{"c":298.525,"h":298.79,"l":298.38,"n":166,"o":298.68,"t":"2026-10-16T16:05:00Z","v":3150,"vw":298.576395},{"c":298.11,"h":298.755,"l":298.11,"n":215,"o":298.63,"t":"2026-10-16T16:10:00Z","v":4208,"vw":298.45562},{"c":298.28,"h":298.3,"l":297.9201,"n":164,"o":298.12,"t":"2026-10-16T16:15:00Z","v":3589,"vw":298.139263},{"c":298,"h":298.38,"l":298,"n":164,"o":298.37,"t":"2026-10-16T16:20:00Z","v":3339,"vw":298.258456},{"c":298.03,"h":298.21,"l":297.87,"n":182,"o":297.96,"t":"2026-10-16T16:25:00Z","v":2918,"vw":298.01772},{"c":297.65,"h":298.04,"l":297.58,"n":236,"o":298.015,"t":"2026-10-16T16:30:00Z","v":4169,"vw":297.846549},{"c":297.43,"h":297.63,"l":297.43,"n":92,"o":297.56,"t":"2026-10-16T16:35:00Z","v":1551,"vw":297.534731},{"c":297.525,"h":297.71,"l":297.2601,"n":244,"o":297.52,"t":"2026-10-16T16:40:00Z","v":4816,"vw":297.509288},{"c":297.265,"h":297.52,"l":297.2,"n":214,"o":297.52,"t":"2026-10-16T16:45:00Z","v":4881,"vw":297.349927},{"c":297.615,"h":297.615,"l":296.925,"n":200,"o":297.1604,"t":"2026-10-16T16:50:00Z","v":4204,"vw":297.289793},{"c":297.98,"h":298.185,"l":297.65,"n":188,"o":297.67,"t":"2026-10-16T16:55:00Z","v":7731,"vw":297.895405},{"c":297.83,"h":297.945,"l":297.67,"n":169,"o":297.81,"t":"2026-10-16T17:00:00Z","v":2979,"vw":297.812638},{"c":297.87,"h":298.02,"l":297.66,"n":221,"o":298.02,"t":"2026-10-16T17:05:00Z","v":3928,"vw":297.82592},{"c":297.785,"h":297.95,"l":297.66,"n":164,"o":297.86,"t":"2026-10-16T17:10:00Z","v":3398,"vw":297.804825},{"c":297.27,"h":297.775,"l":297.24,"n":262,"o":297.775,"t":"2026-10-16T17:15:00Z","v":5204,"vw":297.542121},{"c":297.325,"h":297.59,"l":297.24,"n":235,"o":297.25,"t":"2026-10-16T17:20:00Z","v":5110,"vw":297.39742},{"c":297.415,"h":297.5699,"l":297.28,"n":197,"o":297.5699,"t":"2026-10-16T17:25:00Z","v":5674,"vw":297.413479},{"c":297.96,"h":297.96,"l":297.51,"n":221,"o":297.51,"t":"2026-10-16T17:30:00Z","v":5771,"vw":297.764189},{"c":297.67,"h":298.19,"l":297.6,"n":276,"o":297.99,"t":"2026-10-16T17:35:00Z","v":5465,"vw":297.977766},{"c":297.94,"h":298,"l":297.63,"n":148,"o":297.64,"t":"2026-10-16T17:40:00Z","v":2534,"vw":297.838238},{"c":298.25,"h":298.25,"l":297.83,"n":181,"o":298,"t":"2026-10-16T17:45:00Z","v":3122,"vw":297.985767},{"c":297.6,"h":298.115,"l":297.6,"n":167,"o":298.115,"t":"2026-10-16T17:50:00Z","v":3269,"vw":297.781431},{"c":297.705,"h":297.74,"l":297.5,"n":191,"o":297.6,"t":"2026-10-16T17:55:00Z","v":4343,"vw":297.609964},{"c":297.37,"h":297.88,"l":297.3,"n":228,"o":297.75,"t":"2026-10-16T18:00:00Z","v":4533,"vw":297.527925},{"c":297.54,"h":297.54,"l":297.11,"n":197,"o":297.354,"t":"2026-10-16T18:05:00Z","v":2945,"vw":297.379504},{"c":297.35,"h":297.54,"l":297.19,"n":210,"o":297.515,"t":"2026-10-16T18:10:00Z","v":3969,"vw":297.343776},{"c":297.28,"h":297.625,"l":297.28,"n":216,"o":297.315,"t":"2026-10-16T18:15:00Z","v":3865,"vw":297.464443},{"c":297.36,"h":297.43,"l":297.2,"n":163,"o":297.28,"t":"2026-10-16T18:20:00Z","v":3988,"vw":297.291001},{"c":297.26,"h":297.44,"l":297.14,"n":260,"o":297.295,"t":"2026-10-16T18:25:00Z","v":7488,"vw":297.294149},{"c":297.26,"h":297.38,"l":297,"n":316,"o":297.25,"t":"2026-10-16T18:30:00Z","v":4996,"vw":297.171165},{"c":297.245,"h":297.3,"l":296.985,"n":109,"o":296.985,"t":"2026-10-16T18:35:00Z","v":1901,"vw":297.126029},{"c":297.285,"h":297.4299,"l":297.145,"n":124,"o":297.38,"t":"2026-10-16T18:40:00Z","v":2920,"vw":297.266928},{"c":297.44,"h":297.55,"l":297.01,"n":326,"o":297.43,"t":"2026-10-16T18:45:00Z","v":13091,"vw":297.320883},{"c":297.72,"h":297.83,"l":297.3,"n":337,"o":297.44,"t":"2026-10-16T18:50:00Z","v":6748,"vw":297.478561},{"c":297.52,"h":297.9099,"l":297.42,"n":262,"o":297.6678,"t":"2026-10-16T18:55:00Z","v":3778,"vw":297.627005},{"c":297.79,"h":297.79,"l":297.4718,"n":190,"o":297.565,"t":"2026-10-16T19:00:00Z","v":3690,"vw":297.597202},{"c":297.65,"h":297.925,"l":297.65,"n":226,"o":297.805,"t":"2026-10-16T19:05:00Z","v":4167,"vw":297.824347},{"c":297.725,"h":297.86,"l":297.565,"n":231,"o":297.71,"t":"2026-10-16T19:10:00Z","v":7371,"vw":297.74435},{"c":296.96,"h":297.76,"l":296.96,"n":442,"o":297.73,"t":"2026-10-16T19:15:00Z","v":11979,"vw":297.269155},{"c":297.23,"h":297.24,"l":296.825,"n":250,"o":296.825,"t":"2026-10-16T19:20:00Z","v":4004,"vw":297.095656},{"c":297.22,"h":297.245,"l":296.65,"n":548,"o":297.245,"t":"2026-10-16T19:25:00Z","v":21506,"vw":296.90947},{"c":297.56,"h":297.68,"l":297.11,"n":356,"o":297.2375,"t":"2026-10-16T19:30:00Z","v":9018,"vw":297.283955},{"c":297.66,"h":297.77,"l":297.59,"n":282,"o":297.71,"t":"2026-10-16T19:35:00Z","v":5429,"vw":297.673661},{"c":297.655,"h":297.73,"l":297.44,"n":453,"o":297.66,"t":"2026-10-16T19:40:00Z","v":11637,"vw":297.571534},{"c":297.94,"h":297.95,"l":297.38,"n":540,"o":297.655,"t":"2026-10-16T19:45:00Z","v":11829,"vw":297.588721},{"c":298.25,"h":298.41,"l":298,"n":673,"o":298.01,"t":"2026-10-16T19:50:00Z","v":16811,"vw":298.222517},{"c":298.2,"h":298.5,"l":297.86,"n":2315,"o":298.29,"t":"2026-10-16T19:55:00Z","v":62904,"vw":298.190066},{"c":298.1734,"h":298.31,"l":298.1734,"n":81,"o":298.2,"t":"2026-10-16T20:00:00Z","v":197267,"vw":298.286062},{"c":297.3,"h":297.8725,"l":296.99,"n":188,"o":296.99,"t":"2026-10-19T13:30:00Z","v":8187,"vw":297.163138},{"c":297.665,"h":298.15,"l":297.18,"n":119,"o":297.61,"t":"2026-10-19T13:35:00Z","v":2459,"vw":297.75122},{"c":296.75,"h":297.665,"l":296.75,"n":208,"o":297.5408,"t":"2026-10-19T13:40:00Z","v":3427,"vw":297.230518},{"c":296.65,"h":297.14,"l":296.57,"n":106,"o":297.09,"t":"2026-10-19T13:45:00Z","v":2132,"vw":296.857568},{"c":296.27,"h":296.905,"l":296.27,"n":196,"o":296.905,"t":"2026-10-19T13:50:00Z","v":2547,"vw":296.566189},{"c":296.885,"h":296.92,"l":296.285,"n":194,"o":296.285,"t":"2026-10-19T13:55:00Z","v":2574,"vw":296.625746},{"c":296.845,"h":297.14,"l":296.3491,"n":274,"o":296.935,"t":"2026-10-19T14:00:00Z","v":5120,"vw":296.770728},{"c":297.37,"h":297.39,"l":296.86,"n":248,"o":297.07,"t":"2026-10-19T14:05:00Z","v":3634,"vw":297.078739},{"c":297.52,"h":297.65,"l":297.35,"n":331,"o":297.47,"t":"2026-10-19T14:10:00Z","v":9037,"vw":297.520066},{"c":296.94,"h":297.7499,"l":296.9101,"n":259,"o":297.72,"t":"2026-10-19T14:15:00Z","v":6130,"vw":297.347965},{"c":296.4,"h":297.09,"l":296.38,"n":171,"o":297.09,"t":"2026-10-19T14:20:00Z","v":2464,"vw":296.719445},{"c":296.07,"h":296.325,"l":295.9,"n":121,"o":296.325,"t":"2026-10-19T14:25:00Z","v":2060,"vw":296.125334},{"c":295.46,"h":296.1044,"l":295.46,"n":164,"o":296.055,"t":"2026-10-19T14:30:00Z","v":1840,"vw":295.905743},{"c":295.645,"h":295.76,"l":295.44,"n":158,"o":295.525,"t":"2026-10-19T14:35:00Z","v":6173,"vw":295.54114},{"c":295.215,"h":295.645,"l":294.91,"n":177,"o":295.645,"t":"2026-10-19T14:40:00Z","v":2075,"vw":295.207756},{"c":295.12,"h":295.31,"l":294.98,"n":179,"o":295.11,"t":"2026-10-19T14:45:00Z","v":2613,"vw":295.114989},{"c":295.45,"h":295.46,"l":295.2,"n":62,"o":295.32,"t":"2026-10-19T14:50:00Z","v":2469,"vw":295.439856},{"c":295.245,"h":295.245,"l":295.1,"n":61,"o":295.1,"t":"2026-10-19T14:55:00Z","v":679,"vw":295.144706},{"c":295.63,"h":295.81,"l":295.37,"n":170,"o":295.46,"t":"2026-10-19T15:00:00Z","v":2530,"vw":295.553394},{"c":295.695,"h":295.79,"l":295.47,"n":173,"o":295.79,"t":"2026-10-19T15:05:00Z","v":2256,"vw":295.630404},{"c":296.085,"h":296.085,"l":295.71,"n":173,"o":295.73,"t":"2026-10-19T15:10:00Z","v":2404,"vw":295.908323},{"c":296.165,"h":296.39,"l":295.88,"n":193,"o":295.89,"t":"2026-10-19T15:15:00Z","v":2867,"vw":296.198259},{"c":295.78,"h":296.155,"l":295.78,"n":136,"o":296.155,"t":"2026-10-19T15:20:00Z","v":1997,"vw":295.922502},{"c":296.1099,"h":296.1099,"l":295.77,"n":212,"o":295.78,"t":"2026-10-19T15:25:00Z","v":3061,"vw":295.934778},{"c":295.735,"h":295.9,"l":295.6,"n":165,"o":295.9,"t":"2026-10-19T15:30:00Z","v":2568,"vw":295.697875},{"c":295.89,"h":295.98,"l":295.71,"n":78,"o":295.71,"t":"2026-10-19T15:35:00Z","v":897,"vw":295.817434},{"c":295.55,"h":295.82,"l":295.55,"n":174,"o":295.82,"t":"2026-10-19T15:40:00Z","v":2014,"vw":295.704396},{"c":295.545,"h":295.705,"l":295.36,"n":209,"o":295.52,"t":"2026-10-19T15:45:00Z","v":3770,"vw":295.579728},{"c":295.55,"h":295.57,"l":295.18,"n":167,"o":295.45,"t":"2026-10-19T15:50:00Z","v":2936,"vw":295.387624},{"c":295.63,"h":295.63,"l":295.41,"n":117,"o":295.41,"t":"2026-10-19T15:55:00Z","v":1481,"vw":295.495294},{"c":295.2,"h":295.561,"l":294.88,"n":332,"o":295.48,"t":"2026-10-19T16:00:00Z","v":3533,"vw":295.290001},{"c":295.215,"h":295.215,"l":294.99,"n":116,"o":295.205,"t":"2026-10-19T16:05:00Z","v":1945,"vw":295.081559},{"c":295.05,"h":295.29,"l":295.05,"n":110,"o":295.29,"t":"2026-10-19T16:10:00Z","v":1267,"vw":295.160711},{"c":295.27,"h":295.425,"l":295.1,"n":171,"o":295.105,"t":"2026-10-19T16:15:00Z","v":1940,"vw":295.247398},{"c":295.415,"h":295.5,"l":295.205,"n":180,"o":295.24,"t":"2026-10-19T16:20:00Z","v":3015,"vw":295.332498},{"c":295.2,"h":295.4,"l":295.13,"n":208,"o":295.4,"t":"2026-10-19T16:25:00Z","v":3025,"vw":295.20737},{"c":295.3599,"h":295.3599,"l":295.1,"n":251,"o":295.34,"t":"2026-10-19T16:30:00Z","v":4962,"vw":295.261404},{"c":295,"h":295.21,"l":294.91,"n":204,"o":295.21,"t":"2026-10-19T16:35:00Z","v":3772,"vw":295.051682},{"c":295.19,"h":295.19,"l":294.98,"n":185,"o":294.98,"t":"2026-10-19T16:40:00Z","v":2552,"vw":295.060298},{"c":295.31,"h":295.47,"l":295.19,"n":188,"o":295.19,"t":"2026-10-19T16:45:00Z","v":3706,"vw":295.302457},{"c":295.48,"h":295.52,"l":295.2601,"n":226,"o":295.34,"t":"2026-10-19T16:50:00Z","v":3824,"vw":295.363331},{"c":295.52,"h":295.52,"l":295.235,"n":235,"o":295.42,"t":"2026-10-19T16:55:00Z","v":3361,"vw":295.314676},{"c":295.28,"h":295.42,"l":295.19,"n":206,"o":295.4,"t":"2026-10-19T17:00:00Z","v":2078,"vw":295.303528},{"c":295.33,"h":295.39,"l":295.22,"n":148,"o":295.27,"t":"2026-10-19T17:05:00Z","v":1900,"vw":295.319245},{"c":295.35,"h":295.37,"l":295.24,"n":144,"o":295.3662,"t":"2026-10-19T17:10:00Z","v":2751,"vw":295.28771},{"c":295.12,"h":295.3,"l":295.12,"n":136,"o":295.2973,"t":"2026-10-19T17:15:00Z","v":2087,"vw":295.223585},{"c":295.3,"h":295.33,"l":295.15,"n":160,"o":295.15,"t":"2026-10-19T17:20:00Z","v":2616,"vw":295.23575},{"c":295.43,"h":295.48,"l":295.3,"n":201,"o":295.3,"t":"2026-10-19T17:25:00Z","v":2890,"vw":295.392147},{"c":295.195,"h":295.48,"l":295.16,"n":207,"o":295.48,"t":"2026-10-19T17:30:00Z","v":3553,"vw":295.286398},{"c":295.4,"h":295.4,"l":294.99,"n":225,"o":295.235,"t":"2026-10-19T17:35:00Z","v":4023,"vw":295.19644},{"c":295.38,"h":295.42,"l":295.135,"n":226,"o":295.4,"t":"2026-10-19T17:40:00Z","v":3572,"vw":295.272706},{"c":295.48,"h":295.51,"l":295.37,"n":157,"o":295.38,"t":"2026-10-19T17:45:00Z","v":2178,"vw":295.446237},{"c":295.72,"h":295.72,"l":295.47,"n":166,"o":295.5,"t":"2026-10-19T17:50:00Z","v":2603,"vw":295.582594},{"c":295.31,"h":295.73,"l":295.31,"n":372,"o":295.73,"t":"2026-10-19T17:55:00Z","v":11780,"vw":295.536466},{"c":295.38,"h":295.665,"l":295.23,"n":308,"o":295.44,"t":"2026-10-19T18:00:00Z","v":5907,"vw":295.423391},{"c":295.51,"h":295.54,"l":295.46,"n":100,"o":295.46,"t":"2026-10-19T18:05:00Z","v":1090,"vw":295.50125},{"c":295.5,"h":295.52,"l":295.35,"n":233,"o":295.51,"t":"2026-10-19T18:10:00Z","v":7409,"vw":295.44542},{"c":296.06,"h":296.06,"l":295.54,"n":195,"o":295.54,"t":"2026-10-19T18:15:00Z","v":2407,"vw":295.732888},{"c":295.74,"h":295.945,"l":295.73,"n":148,"o":295.945,"t":"2026-10-19T18:20:00Z","v":1439,"vw":295.827837},{"c":295.78,"h":295.88,"l":295.69,"n":284,"o":295.81,"t":"2026-10-19T18:25:00Z","v":5062,"vw":295.781331},{"c":295.765,"h":295.835,"l":295.66,"n":163,"o":295.835,"t":"2026-10-19T18:30:00Z","v":2575,"vw":295.745389},{"c":295.81,"h":295.81,"l":295.66,"n":136,"o":295.755,"t":"2026-10-19T18:35:00Z","v":1962,"vw":295.761022},{"c":295.7975,"h":295.9099,"l":295.665,"n":179,"o":295.755,"t":"2026-10-19T18:40:00Z","v":4357,"vw":295.762847},{"c":295.72,"h":295.88,"l":295.72,"n":146,"o":295.795,"t":"2026-10-19T18:45:00Z","v":2202,"vw":295.82291},{"c":295.71,"h":295.87,"l":295.7,"n":177,"o":295.77,"t":"2026-10-19T18:50:00Z","v":3187,"vw":295.793645},{"c":295.78,"h":295.83,"l":295.62,"n":194,"o":295.71,"t":"2026-10-19T18:55:00Z","v":3250,"vw":295.766216},{"c":295.68,"h":295.83,"l":295.4,"n":437,"o":295.78,"t":"2026-10-19T19:00:00Z","v":13796,"vw":295.617347},{"c":295.5,"h":295.9,"l":295.5,"n":331,"o":295.68,"t":"2026-10-19T19:05:00Z","v":7869,"vw":295.673635},{"c":295.445,"h":295.56,"l":295.44,"n":203,"o":295.44,"t":"2026-10-19T19:10:00Z","v":2882,"vw":295.505267},{"c":295.58,"h":295.58,"l":295.26,"n":322,"o":295.47,"t":"2026-10-19T19:15:00Z","v":8320,"vw":295.361327},{"c":295.21,"h":295.55,"l":295.17,"n":348,"o":295.5,"t":"2026-10-19T19:20:00Z","v":6726,"vw":295.335507},{"c":295.43,"h":295.43,"l":295.105,"n":268,"o":295.3,"t":"2026-10-19T19:25:00Z","v":3218,"vw":295.273406},{"c":295.195,"h":295.37,"l":295.08,"n":344,"o":295.32,"t":"2026-10-19T19:30:00Z","v":7083,"vw":295.219555},{"c":295.46,"h":295.6217,"l":295.23,"n":386,"o":295.23,"t":"2026-10-19T19:35:00Z","v":6939,"vw":295.460853},{"c":295.2025,"h":295.44,"l":295.1,"n":462,"o":295.44,"t":"2026-10-19T19:40:00Z","v":8318,"vw":295.279064},{"c":295.545,"h":295.59,"l":295.11,"n":477,"o":295.17,"t":"2026-10-19T19:45:00Z","v":10574,"vw":295.307272},{"c":295.9,"h":296.11,"l":295.515,"n":825,"o":295.515,"t":"2026-10-19T19:50:00Z","v":16248,"vw":295.919704},{"c":295.66,"h":296.2,"l":295.66,"n":2298,"o":295.92,"t":"2026-10-19T19:55:00Z","v":50305,"vw":295.938296},{"c":295.69,"h":295.69,"l":295.66,"n":61,"o":295.66,"t":"2026-10-19T20:00:00Z","v":131395,"vw":295.68991},{"c":298.31,"h":298.31,"l":297.1716,"n":169,"o":297.58,"t":"2026-10-20T13:30:00Z","v":8244,"vw":297.568922},{"c":299.58,"h":300.12,"l":299,"n":150,"o":299,"t":"2026-10-20T13:35:00Z","v":2599,"vw":299.5999},{"c":301.1,"h":301.235,"l":300.08,"n":275,"o":300.08,"t":"2026-10-20T13:40:00Z","v":5015,"vw":300.84585},{"c":301.7,"h":302.21,"l":300.93,"n":325,"o":301.215,"t":"2026-10-20T13:45:00Z","v":7645,"vw":301.572703},{"c":301.5,"h":302.11,"l":301.49,"n":249,"o":301.77,"t":"2026-10-20T13:50:00Z","v":4183,"vw":301.79472},{"c":301.515,"h":301.68,"l":301.25,"n":282,"o":301.43,"t":"2026-10-20T13:55:00Z","v":5512,"vw":301.409728},{"c":300.17,"h":301.32,"l":300.075,"n":189,"o":301.32,"t":"2026-10-20T14:00:00Z","v":3166,"vw":300.714018},{"c":300.025,"h":300.2299,"l":299.45,"n":185,"o":299.91,"t":"2026-10-20T14:05:00Z","v":4970,"vw":299.661954},{"c":300.29,"h":300.33,"l":299.68,"n":170,"o":300.005,"t":"2026-10-20T14:10:00Z","v":2504,"vw":300.042121},{"c":300.62,"h":300.7,"l":300.04,"n":197,"o":300.045,"t":"2026-10-20T14:15:00Z","v":7826,"vw":300.354368},{"c":301.225,"h":301.275,"l":300.38,"n":221,"o":300.38,"t":"2026-10-20T14:20:00Z","v":5456,"vw":300.71515},{"c":300.13,"h":301.09,"l":300.12,"n":283,"o":301.09,"t":"2026-10-20T14:25:00Z","v":7037,"vw":300.444437},{"c":301.11,"h":301.11,"l":300.135,"n":189,"o":300.17,"t":"2026-10-20T14:30:00Z","v":2481,"vw":300.475393},{"c":300.93,"h":301.22,"l":300.74,"n":211,"o":300.935,"t":"2026-10-20T14:35:00Z","v":3146,"vw":300.949371},{"c":300.99,"h":301.06,"l":300.67,"n":142,"o":301.015,"t":"2026-10-20T14:40:00Z","v":2255,"vw":300.857974},{"c":301.22,"h":301.22,"l":300.84,"n":241,"o":301.015,"t":"2026-10-20T14:45:00Z","v":4264,"vw":301.031903},{"c":301.5,"h":301.64,"l":301.215,"n":205,"o":301.215,"t":"2026-10-20T14:50:00Z","v":5387,"vw":301.358782},{"c":301.64,"h":301.64,"l":301.37,"n":178,"o":301.585,"t":"2026-10-20T14:55:00Z","v":2244,"vw":301.494535},{"c":301.01,"h":301.53,"l":300.98,"n":149,"o":301.53,"t":"2026-10-20T15:00:00Z","v":2044,"vw":301.271597},{"c":301.035,"h":301.035,"l":300.78,"n":257,"o":300.91,"t":"2026-10-20T15:05:00Z","v":6281,"vw":300.910738},{"c":300.98,"h":301.14,"l":300.76,"n":218,"o":301.035,"t":"2026-10-20T15:10:00Z","v":6144,"vw":300.997691},{"c":301.29,"h":301.3,"l":300.8825,"n":144,"o":300.8825,"t":"2026-10-20T15:15:00Z","v":2482,"vw":301.073203},{"c":301.27,"h":301.46,"l":301.06,"n":159,"o":301.19,"t":"2026-10-20T15:20:00Z","v":2077,"vw":301.230678},{"c":301.125,"h":301.29,"l":300.84,"n":328,"o":301.29,"t":"2026-10-20T15:25:00Z","v":9846,"vw":301.024281},{"c":300.92,"h":301.205,"l":300.83,"n":161,"o":301.205,"t":"2026-10-20T15:30:00Z","v":4040,"vw":300.980629},{"c":301.475,"h":301.48,"l":300.97,"n":213,"o":300.99,"t":"2026-10-20T15:35:00Z","v":7256,"vw":301.217303},{"c":301.215,"h":301.54,"l":300.98,"n":250,"o":301.54,"t":"2026-10-20T15:40:00Z","v":6854,"vw":301.208893},{"c":300.665,"h":301.12,"l":300.6575,"n":165,"o":301.12,"t":"2026-10-20T15:45:00Z","v":2755,"vw":300.917348},{"c":300.69,"h":300.75,"l":300.6,"n":208,"o":300.6,"t":"2026-10-20T15:50:00Z","v":3134,"vw":300.668193},{"c":300.105,"h":300.7375,"l":300.105,"n":273,"o":300.69,"t":"2026-10-20T15:55:00Z","v":4025,"vw":300.609645},{"c":300.04,"h":300.2365,"l":299.99,"n":178,"o":300.105,"t":"2026-10-20T16:00:00Z","v":3280,"vw":300.0998},{"c":300.15,"h":300.3,"l":300.04,"n":171,"o":300.04,"t":"2026-10-20T16:05:00Z","v":2342,"vw":300.113353},{"c":300.26,"h":300.28,"l":300.06,"n":142,"o":300.16,"t":"2026-10-20T16:10:00Z","v":2730,"vw":300.193489},{"c":300.15,"h":300.4,"l":300.08,"n":174,"o":300.2029,"t":"2026-10-20T16:15:00Z","v":2772,"vw":300.173628},{"c":300.09,"h":300.15,"l":299.88,"n":198,"o":300.1,"t":"2026-10-20T16:20:00Z","v":3339,"vw":300.008299},{"c":300.5,"h":300.5,"l":300.09,"n":167,"o":300.1,"t":"2026-10-20T16:25:00Z","v":2767,"vw":300.32817},{"c":300.66,"h":300.77,"l":300.62,"n":139,"o":300.77,"t":"2026-10-20T16:30:00Z","v":1816,"vw":300.692885},{"c":300.71,"h":300.805,"l":300.58,"n":152,"o":300.645,"t":"2026-10-20T16:35:00Z","v":1498,"vw":300.678848},{"c":300.805,"h":300.8812,"l":300.59,"n":231,"o":300.68,"t":"2026-10-20T16:40:00Z","v":6186,"vw":300.734064},{"c":301.05,"h":301.0726,"l":300.79,"n":136,"o":300.805,"t":"2026-10-20T16:45:00Z","v":2353,"vw":300.902173},{"c":300.81,"h":301.09,"l":300.64,"n":230,"o":301.045,"t":"2026-10-20T16:50:00Z","v":4851,"vw":300.866154},{"c":300.975,"h":300.975,"l":300.75,"n":121,"o":300.75,"t":"2026-10-20T16:55:00Z","v":1908,"vw":300.856831},{"c":301.025,"h":301.13,"l":300.91,"n":146,"o":301.08,"t":"2026-10-20T17:00:00Z","v":1946,"vw":300.992769},{"c":300.6275,"h":300.98,"l":300.615,"n":265,"o":300.96,"t":"2026-10-20T17:05:00Z","v":5319,"vw":300.776732},{"c":300.76,"h":300.9536,"l":300.68,"n":121,"o":300.68,"t":"2026-10-20T17:10:00Z","v":1295,"vw":300.825174},{"c":300.64,"h":300.79,"l":300.64,"n":67,"o":300.72,"t":"2026-10-20T17:15:00Z","v":1128,"vw":300.736471},{"c":300.745,"h":300.745,"l":300.63,"n":145,"o":300.7275,"t":"2026-10-20T17:20:00Z","v":2317,"vw":300.684343},{"c":301.25,"h":301.33,"l":300.71,"n":310,"o":300.77,"t":"2026-10-20T17:25:00Z","v":11674,"vw":300.997011},{"c":301.315,"h":301.51,"l":301.22,"n":195,"o":301.35,"t":"2026-10-20T17:30:00Z","v":4999,"vw":301.345277},{"c":301.34,"h":301.39,"l":301.27,"n":78,"o":301.28,"t":"2026-10-20T17:35:00Z","v":1064,"vw":301.344348},{"c":301.44,"h":301.6,"l":301.34,"n":193,"o":301.34,"t":"2026-10-20T17:40:00Z","v":6035,"vw":301.479165},{"c":301.9,"h":301.91,"l":301.51,"n":394,"o":301.5985,"t":"2026-10-20T17:45:00Z","v":21340,"vw":301.665837},{"c":301.86,"h":302.125,"l":301.8168,"n":376,"o":301.905,"t":"2026-10-20T17:50:00Z","v":9280,"vw":301.999004},{"c":301.82,"h":301.99,"l":301.82,"n":177,"o":301.87,"t":"2026-10-20T17:55:00Z","v":3343,"vw":301.884372},{"c":301.815,"h":302.01,"l":301.61,"n":314,"o":301.9,"t":"2026-10-20T18:00:00Z","v":7984,"vw":301.741616},{"c":301.79,"h":301.8698,"l":301.69,"n":146,"o":301.815,"t":"2026-10-20T18:05:00Z","v":2570,"vw":301.778413},{"c":301.88,"h":301.97,"l":301.85,"n":131,"o":301.87,"t":"2026-10-20T18:10:00Z","v":3529,"vw":301.926637},{"c":302.14,"h":302.14,"l":301.91,"n":190,"o":301.91,"t":"2026-10-20T18:15:00Z","v":4085,"vw":301.962053},{"c":302.05,"h":302.065,"l":301.96,"n":152,"o":302.045,"t":"2026-10-20T18:20:00Z","v":2078,"vw":302.001193},{"c":302.19,"h":302.195,"l":302,"n":186,"o":302,"t":"2026-10-20T18:25:00Z","v":3286,"vw":302.147946},{"c":302.255,"h":302.285,"l":302.13,"n":175,"o":302.225,"t":"2026-10-20T18:30:00Z","v":3236,"vw":302.200155},{"c":302.53,"h":302.53,"l":302.21,"n":248,"o":302.255,"t":"2026-10-20T18:35:00Z","v":6756,"vw":302.382358},{"c":302.4,"h":302.785,"l":302.4,"n":353,"o":302.48,"t":"2026-10-20T18:40:00Z","v":11311,"vw":302.606029},{"c":302.26,"h":302.58,"l":302.13,"n":320,"o":302.265,"t":"2026-10-20T18:45:00Z","v":7003,"vw":302.364754},{"c":302.225,"h":302.36,"l":302.225,"n":132,"o":302.325,"t":"2026-10-20T18:50:00Z","v":2422,"vw":302.284341},{"c":302.05,"h":302.34,"l":301.91,"n":282,"o":302.225,"t":"2026-10-20T18:55:00Z","v":7728,"vw":302.08752},{"c":302.01,"h":302.16,"l":302.01,"n":157,"o":302.16,"t":"2026-10-20T19:00:00Z","v":2909,"vw":302.07172},{"c":302.135,"h":302.26,"l":302.03,"n":249,"o":302.08,"t":"2026-10-20T19:05:00Z","v":3846,"vw":302.136519},{"c":302.23,"h":302.28,"l":302.07,"n":287,"o":302.135,"t":"2026-10-20T19:10:00Z","v":5619,"vw":302.151592},{"c":302.16,"h":302.28,"l":302.09,"n":299,"o":302.19,"t":"2026-10-20T19:15:00Z","v":5626,"vw":302.194408},{"c":301.79,"h":302.28,"l":301.79,"n":359,"o":302.26,"t":"2026-10-20T19:20:00Z","v":7310,"vw":301.973061},{"c":301.89,"h":301.91,"l":301.78,"n":340,"o":301.78,"t":"2026-10-20T19:25:00Z","v":5501,"vw":301.831211},{"c":301.915,"h":301.95,"l":301.79,"n":375,"o":301.82,"t":"2026-10-20T19:30:00Z","v":9017,"vw":301.861316},{"c":302.18,"h":302.21,"l":301.9001,"n":323,"o":301.915,"t":"2026-10-20T19:35:00Z","v":6033,"vw":302.062216},{"c":302.57,"h":302.58,"l":302.175,"n":523,"o":302.175,"t":"2026-10-20T19:40:00Z","v":13496,"vw":302.343326},{"c":302.545,"h":302.61,"l":302.37,"n":783,"o":302.53,"t":"2026-10-20T19:45:00Z","v":16369,"vw":302.47179},{"c":301.82,"h":302.62,"l":301.7,"n":958,"o":302.62,"t":"2026-10-20T19:50:00Z","v":28210,"vw":302.004745},{"c":301.83,"h":301.93,"l":301.43,"n":2654,"o":301.815,"t":"2026-10-20T19:55:00Z","v":79939,"vw":301.753129},{"c":301.76,"h":301.76,"l":301.76,"n":78,"o":301.76,"t":"2026-10-20T20:00:00Z","v":149762,"vw":301.76},{"c":301.82,"h":303,"l":301.31,"n":171,"o":301.73,"t":"2026-10-21T13:30:00Z","v":6312,"vw":301.880364},{"c":301.685,"h":302.125,"l":301.39,"n":167,"o":302.02,"t":"2026-10-21T13:35:00Z","v":3104,"vw":301.663583},{"c":301.37,"h":301.8999,"l":300.89,"n":124,"o":301.5109,"t":"2026-10-21T13:40:00Z","v":3427,"vw":301.222772},{"c":300.91,"h":301.25,"l":300.72,"n":235,"o":301.01,"t":"2026-10-21T13:45:00Z","v":3925,"vw":300.980383},{"c":301.61,"h":301.79,"l":300.9,"n":188,"o":301.07,"t":"2026-10-21T13:50:00Z","v":2864,"vw":301.400093},{"c":300,"h":301.6,"l":300,"n":270,"o":301.6,"t":"2026-10-21T13:55:00Z","v":4643,"vw":301.014855},{"c":299.22,"h":300.155,"l":299.22,"n":311,"o":299.95,"t":"2026-10-21T14:00:00Z","v":6618,"vw":299.75026},{"c":298.715,"h":299.25,"l":298.52,"n":218,"o":299.14,"t":"2026-10-21T14:05:00Z","v":2927,"vw":298.958106},{"c":299.91,"h":299.91,"l":298.94,"n":242,"o":298.94,"t":"2026-10-21T14:10:00Z","v":3492,"vw":299.363353},{"c":299.545,"h":299.93,"l":299.34,"n":190,"o":299.93,"t":"2026-10-21T14:15:00Z","v":5922,"vw":299.683421},{"c":299.65,"h":299.7581,"l":299.38,"n":141,"o":299.555,"t":"2026-10-21T14:20:00Z","v":3760,"vw":299.578743},{"c":299.585,"h":299.63,"l":299.22,"n":187,"o":299.55,"t":"2026-10-21T14:25:00Z","v":3222,"vw":299.391982},{"c":299.351,"h":299.67,"l":299.34,"n":195,"o":299.67,"t":"2026-10-21T14:30:00Z","v":3465,"vw":299.475097},{"c":300.34,"h":300.34,"l":299.33,"n":218,"o":299.35,"t":"2026-10-21T14:35:00Z","v":3583,"vw":299.700678},{"c":299.3,"h":300.36,"l":299.29,"n":351,"o":300.355,"t":"2026-10-21T14:40:00Z","v":16342,"vw":299.775364},{"c":299.545,"h":299.71,"l":299.3,"n":335,"o":299.3,"t":"2026-10-21T14:45:00Z","v":6712,"vw":299.565844},{"c":299.25,"h":299.67,"l":299.25,"n":173,"o":299.545,"t":"2026-10-21T14:50:00Z","v":2883,"vw":299.463207},{"c":299.29,"h":299.51,"l":299.18,"n":136,"o":299.31,"t":"2026-10-21T14:55:00Z","v":2141,"vw":299.348439},{"c":298.76,"h":299.23,"l":298.54,"n":304,"o":299.23,"t":"2026-10-21T15:00:00Z","v":5923,"vw":298.753987},{"c":298.65,"h":298.88,"l":298.62,"n":164,"o":298.68,"t":"2026-10-21T15:05:00Z","v":2482,"vw":298.737539},{"c":298.62,"h":298.86,"l":298.59,"n":168,"o":298.765,"t":"2026-10-21T15:10:00Z","v":3038,"vw":298.669562},{"c":298.05,"h":298.755,"l":298.05,"n":215,"o":298.555,"t":"2026-10-21T15:15:00Z","v":3256,"vw":298.503852},{"c":298.725,"h":298.725,"l":298.18,"n":218,"o":298.18,"t":"2026-10-21T15:20:00Z","v":3577,"vw":298.381982},{"c":299.035,"h":299.16,"l":298.755,"n":149,"o":298.94,"t":"2026-10-21T15:25:00Z","v":3074,"vw":298.966103},{"c":298.565,"h":299.025,"l":298.49,"n":293,"o":299.025,"t":"2026-10-21T15:30:00Z","v":7084,"vw":298.681868},{"c":298.72,"h":298.72,"l":298.37,"n":299,"o":298.49,"t":"2026-10-21T15:35:00Z","v":6714,"vw":298.505643},{"c":298.31,"h":298.81,"l":298.31,"n":120,"o":298.755,"t":"2026-10-21T15:40:00Z","v":1742,"vw":298.580693},{"c":298.425,"h":298.48,"l":298.29,"n":129,"o":298.29,"t":"2026-10-21T15:45:00Z","v":2162,"vw":298.409722},{"c":298.8,"h":298.8,"l":298.31,"n":159,"o":298.31,"t":"2026-10-21T15:50:00Z","v":3051,"vw":298.623875},{"c":298.58,"h":298.8,"l":298.57,"n":138,"o":298.8,"t":"2026-10-21T15:55:00Z","v":2403,"vw":298.700323},{"c":298.28,"h":298.45,"l":298.13,"n":344,"o":298.445,"t":"2026-10-21T16:00:00Z","v":11683,"vw":298.275991},{"c":298.225,"h":298.39,"l":298.16,"n":203,"o":298.28,"t":"2026-10-21T16:05:00Z","v":6122,"vw":298.267298},{"c":298.63,"h":298.7,"l":298.235,"n":169,"o":298.235,"t":"2026-10-21T16:10:00Z","v":4098,"vw":298.493144},{"c":298.58,"h":298.795,"l":298.52,"n":190,"o":298.635,"t":"2026-10-21T16:15:00Z","v":4036,"vw":298.693829},{"c":298.735,"h":298.845,"l":298.33,"n":305,"o":298.48,"t":"2026-10-21T16:20:00Z","v":7290,"vw":298.549383},{"c":298.62,"h":298.75,"l":298.41,"n":281,"o":298.6,"t":"2026-10-21T16:25:00Z","v":5489,"vw":298.551477},{"c":298.56,"h":298.7,"l":298.55,"n":181,"o":298.625,"t":"2026-10-21T16:30:00Z","v":2992,"vw":298.622446},{"c":298.81,"h":298.81,"l":298.38,"n":377,"o":298.53,"t":"2026-10-21T16:35:00Z","v":8723,"vw":298.532668},{"c":298.79,"h":298.805,"l":298.365,"n":232,"o":298.805,"t":"2026-10-21T16:40:00Z","v":3268,"vw":298.504541},{"c":298.645,"h":298.79,"l":298.52,"n":151,"o":298.62,"t":"2026-10-21T16:45:00Z","v":3086,"vw":298.637415},{"c":298.665,"h":298.665,"l":298.5,"n":123,"o":298.645,"t":"2026-10-21T16:50:00Z","v":1538,"vw":298.601614},{"c":298.91,"h":298.93,"l":298.57,"n":214,"o":298.665,"t":"2026-10-21T16:55:00Z","v":3481,"vw":298.825814},{"c":298.61,"h":298.935,"l":298.59,"n":192,"o":298.935,"t":"2026-10-21T17:00:00Z","v":2355,"vw":298.72316},{"c":298.62,"h":298.83,"l":298.62,"n":153,"o":298.73,"t":"2026-10-21T17:05:00Z","v":3584,"vw":298.760598},{"c":298.02,"h":298.54,"l":298.02,"n":197,"o":298.54,"t":"2026-10-21T17:10:00Z","v":2302,"vw":298.276027},{"c":297.99,"h":298.21,"l":297.99,"n":221,"o":298.095,"t":"2026-10-21T17:15:00Z","v":4693,"vw":298.106812},{"c":298.35,"h":298.35,"l":297.99,"n":185,"o":298.085,"t":"2026-10-21T17:20:00Z","v":3897,"vw":298.087077},{"c":298.18,"h":298.6,"l":298.04,"n":310,"o":298.355,"t":"2026-10-21T17:25:00Z","v":7294,"vw":298.441855},{"c":297.945,"h":298.185,"l":297.85,"n":204,"o":298.07,"t":"2026-10-21T17:30:00Z","v":3872,"vw":298.105464},{"c":297.56,"h":297.895,"l":297.3,"n":366,"o":297.8883,"t":"2026-10-21T17:35:00Z","v":17008,"vw":297.560508},{"c":297.62,"h":297.7,"l":297.37,"n":205,"o":297.495,"t":"2026-10-21T17:40:00Z","v":6877,"vw":297.54687},{"c":297.95,"h":297.98,"l":297.67,"n":203,"o":297.73,"t":"2026-10-21T17:45:00Z","v":3596,"vw":297.886713},{"c":297.96,"h":298.02,"l":297.845,"n":172,"o":297.9,"t":"2026-10-21T17:50:00Z","v":3006,"vw":297.915165},{"c":297.955,"h":298.05,"l":297.87,"n":258,"o":297.955,"t":"2026-10-21T17:55:00Z","v":3375,"vw":297.968521},{"c":297.855,"h":297.88,"l":297.68,"n":217,"o":297.88,"t":"2026-10-21T18:00:00Z","v":3598,"vw":297.799627},{"c":297.92,"h":297.92,"l":297.67,"n":202,"o":297.855,"t":"2026-10-21T18:05:00Z","v":2967,"vw":297.754489},{"c":298.09,"h":298.12,"l":297.88,"n":247,"o":297.965,"t":"2026-10-21T18:10:00Z","v":3429,"vw":298.043621},{"c":297.77,"h":298.22,"l":297.52,"n":683,"o":298.095,"t":"2026-10-21T18:15:00Z","v":12424,"vw":297.729995},{"c":298.03,"h":298.03,"l":297.8,"n":215,"o":297.8,"t":"2026-10-21T18:20:00Z","v":3152,"vw":297.892581},{"c":298.645,"h":298.78,"l":298.04,"n":309,"o":298.1,"t":"2026-10-21T18:25:00Z","v":5109,"vw":298.333492},{"c":298.835,"h":298.85,"l":298.39,"n":368,"o":298.64,"t":"2026-10-21T18:30:00Z","v":9622,"vw":298.558029},{"c":299.23,"h":299.24,"l":298.7,"n":229,"o":298.84,"t":"2026-10-21T18:35:00Z","v":3521,"vw":298.953021},{"c":299.33,"h":299.42,"l":299.19,"n":254,"o":299.24,"t":"2026-10-21T18:40:00Z","v":4141,"vw":299.281392},{"c":298.975,"h":299.46,"l":298.82,"n":346,"o":299.46,"t":"2026-10-21T18:45:00Z","v":6541,"vw":299.053497},{"c":298.92,"h":299.15,"l":298.7401,"n":222,"o":298.91,"t":"2026-10-21T18:50:00Z","v":3854,"vw":298.879956},{"c":298.12,"h":299.1,"l":298.1,"n":314,"o":299.1,"t":"2026-10-21T18:55:00Z","v":5472,"vw":298.323328},{"c":297.7,"h":298.22,"l":297.44,"n":388,"o":297.98,"t":"2026-10-21T19:00:00Z","v":7069,"vw":297.759523},{"c":297.31,"h":297.78,"l":297.3,"n":378,"o":297.74,"t":"2026-10-21T19:05:00Z","v":5884,"vw":297.540049},{"c":297.11,"h":297.41,"l":297.01,"n":345,"o":297.13,"t":"2026-10-21T19:10:00Z","v":5384,"vw":297.154066},{"c":298.41,"h":298.41,"l":296.99,"n":393,"o":296.99,"t":"2026-10-21T19:15:00Z","v":12124,"vw":297.66827},{"c":298.55,"h":298.56,"l":298.04,"n":420,"o":298.2,"t":"2026-10-21T19:20:00Z","v":13278,"vw":298.374172},{"c":299.15,"h":299.15,"l":298.48,"n":363,"o":298.51,"t":"2026-10-21T19:25:00Z","v":10314,"vw":298.772489},{"c":298.79,"h":299.2275,"l":298.61,"n":356,"o":299.15,"t":"2026-10-21T19:30:00Z","v":9110,"vw":298.924133},{"c":299.11,"h":299.25,"l":298.64,"n":451,"o":298.79,"t":"2026-10-21T19:35:00Z","v":9977,"vw":298.888314},{"c":298.84,"h":299.11,"l":298.64,"n":584,"o":299.11,"t":"2026-10-21T19:40:00Z","v":13680,"vw":298.762234},{"c":298.355,"h":298.885,"l":298.15,"n":495,"o":298.885,"t":"2026-10-21T19:45:00Z","v":12375,"vw":298.405226},{"c":298.49,"h":298.93,"l":298.32,"n":798,"o":298.45,"t":"2026-10-21T19:50:00Z","v":23972,"vw":298.573348},{"c":298.26,"h":298.62,"l":298.02,"n":2654,"o":298.48,"t":"2026-10-21T19:55:00Z","v":71616,"vw":298.217762},{"c":298.31,"h":298.31,"l":298.24,"n":68,"o":298.24,"t":"2026-10-21T20:00:00Z","v":309831,"vw":298.309976},{"c":299.345,"h":300.4745,"l":298,"n":165,"o":298.4,"t":"2026-10-22T13:30:00Z","v":9445,"vw":298.560849},{"c":299.38,"h":299.97,"l":298.95,"n":169,"o":299.31,"t":"2026-10-22T13:35:00Z","v":3451,"vw":299.424461},{"c":300.65,"h":300.875,"l":299.935,"n":129,"o":299.935,"t":"2026-10-22T13:40:00Z","v":2447,"vw":300.713709},{"c":301.21,"h":301.37,"l":299.91,"n":217,"o":300.43,"t":"2026-10-22T13:45:00Z","v":7571,"vw":300.871158},{"c":302.135,"h":302.305,"l":300.96,"n":348,"o":301.04,"t":"2026-10-22T13:50:00Z","v":7734,"vw":301.709637},{"c":302.24,"h":302.4,"l":301.68,"n":296,"o":302.135,"t":"2026-10-22T13:55:00Z","v":9938,"vw":301.969592},{"c":301.83,"h":302.56,"l":301.55,"n":382,"o":302.2594,"t":"2026-10-22T14:00:00Z","v":13513,"vw":302.051538},{"c":303.08,"h":303.08,"l":301.72,"n":311,"o":301.92,"t":"2026-10-22T14:05:00Z","v":5784,"vw":302.254689},{"c":303.52,"h":303.61,"l":302.64,"n":380,"o":302.8,"t":"2026-10-22T14:10:00Z","v":10072,"vw":302.95426},{"c":303.92,"h":303.97,"l":303.32,"n":247,"o":303.42,"t":"2026-10-22T14:15:00Z","v":4535,"vw":303.573585},{"c":304.25,"h":304.55,"l":303.95,"n":292,"o":304.11,"t":"2026-10-22T14:20:00Z","v":5507,"vw":304.270044},{"c":304.805,"h":305.205,"l":304.21,"n":511,"o":304.39,"t":"2026-10-22T14:25:00Z","v":10487,"vw":304.784718},{"c":304.35,"h":305.47,"l":304.35,"n":923,"o":304.94,"t":"2026-10-22T14:30:00Z","v":26462,"vw":304.977128},{"c":305.485,"h":305.73,"l":304.56,"n":522,"o":304.5975,"t":"2026-10-22T14:35:00Z","v":13243,"vw":304.975368},{"c":305.575,"h":305.74,"l":304.945,"n":426,"o":305.31,"t":"2026-10-22T14:40:00Z","v":11753,"vw":305.30697},{"c":305.725,"h":306.31,"l":305.54,"n":369,"o":305.585,"t":"2026-10-22T14:45:00Z","v":6465,"vw":305.765507},{"c":304.69,"h":305.89,"l":304.69,"n":281,"o":305.745,"t":"2026-10-22T14:50:00Z","v":9635,"vw":305.337325},{"c":305.19,"h":305.29,"l":304.86,"n":317,"o":304.915,"t":"2026-10-22T14:55:00Z","v":7721,"vw":305.055325},{"c":305.5,"h":305.58,"l":305.235,"n":219,"o":305.235,"t":"2026-10-22T15:00:00Z","v":4881,"vw":305.455287},{"c":305.47,"h":305.83,"l":305.16,"n":268,"o":305.45,"t":"2026-10-22T15:05:00Z","v":12275,"vw":305.483304},{"c":306.29,"h":306.29,"l":305.74,"n":167,"o":305.99,"t":"2026-10-22T15:10:00Z","v":2153,"vw":306.027391},{"c":306.07,"h":306.41,"l":305.99,"n":215,"o":306.27,"t":"2026-10-22T15:15:00Z","v":3141,"vw":306.184697},{"c":305.185,"h":306.13,"l":304.9,"n":327,"o":305.99,"t":"2026-10-22T15:20:00Z","v":6529,"vw":305.412045},{"c":305.12,"h":305.38,"l":304.545,"n":363,"o":305.17,"t":"2026-10-22T15:25:00Z","v":11772,"vw":305.034032},{"c":305.75,"h":305.86,"l":304.82,"n":402,"o":305.06,"t":"2026-10-22T15:30:00Z","v":10562,"vw":305.249594},{"c":306.07,"h":306.07,"l":305.46,"n":252,"o":305.86,"t":"2026-10-22T15:35:00Z","v":5167,"vw":305.714709},{"c":305.965,"h":306.3,"l":305.625,"n":269,"o":305.9651,"t":"2026-10-22T15:40:00Z","v":6156,"vw":305.883275},{"c":305.84,"h":306.03,"l":305.75,"n":241,"o":306.015,"t":"2026-10-22T15:45:00Z","v":4325,"vw":305.916605},{"c":306.23,"h":306.49,"l":305.85,"n":276,"o":305.975,"t":"2026-10-22T15:50:00Z","v":4913,"vw":306.17823},{"c":306.83,"h":306.92,"l":306.265,"n":302,"o":306.265,"t":"2026-10-22T15:55:00Z","v":5060,"vw":306.65881},{"c":305.96,"h":306.91,"l":305.83,"n":407,"o":306.84,"t":"2026-10-22T16:00:00Z","v":12565,"vw":306.359612},{"c":306.4925,"h":306.505,"l":305.69,"n":360,"o":305.8575,"t":"2026-10-22T16:05:00Z","v":7256,"vw":305.976959},{"c":305.84,"h":306.51,"l":305.73,"n":261,"o":306.49,"t":"2026-10-22T16:10:00Z","v":5913,"vw":306.136941},{"c":305.87,"h":306.26,"l":305.8043,"n":185,"o":306.18,"t":"2026-10-22T16:15:00Z","v":3960,"vw":306.079935},{"c":306.03,"h":306.055,"l":305.69,"n":267,"o":305.87,"t":"2026-10-22T16:20:00Z","v":4607,"vw":305.877204},{"c":305.9001,"h":306.07,"l":305.8,"n":171,"o":306.07,"t":"2026-10-22T16:25:00Z","v":2087,"vw":305.893385},{"c":306.1876,"h":306.21,"l":305.79,"n":191,"o":305.89,"t":"2026-10-22T16:30:00Z","v":4453,"vw":305.996576},{"c":306.17,"h":306.345,"l":305.99,"n":311,"o":306.0975,"t":"2026-10-22T16:35:00Z","v":7727,"vw":306.12847},{"c":306.4,"h":306.51,"l":306.09,"n":194,"o":306.19,"t":"2026-10-22T16:40:00Z","v":3486,"vw":306.231579},{"c":306.8499,"h":306.88,"l":306.39,"n":242,"o":306.57,"t":"2026-10-22T16:45:00Z","v":4205,"vw":306.601467},{"c":306.94,"h":307.07,"l":306.69,"n":306,"o":306.7,"t":"2026-10-22T16:50:00Z","v":6295,"vw":306.950623},{"c":307.1925,"h":307.22,"l":306.6522,"n":284,"o":306.735,"t":"2026-10-22T16:55:00Z","v":5965,"vw":306.849968},{"c":306.69,"h":306.94,"l":306.58,"n":224,"o":306.94,"t":"2026-10-22T17:00:00Z","v":5208,"vw":306.751099},{"c":306.81,"h":306.94,"l":306.56,"n":207,"o":306.71,"t":"2026-10-22T17:05:00Z","v":4002,"vw":306.714574},{"c":306.76,"h":306.92,"l":306.58,"n":165,"o":306.87,"t":"2026-10-22T17:10:00Z","v":3062,"vw":306.813627},{"c":306.73,"h":307,"l":306.73,"n":202,"o":306.78,"t":"2026-10-22T17:15:00Z","v":3000,"vw":306.829871},{"c":306.51,"h":306.81,"l":306.45,"n":272,"o":306.805,"t":"2026-10-22T17:20:00Z","v":4869,"vw":306.620179},{"c":306.81,"h":306.98,"l":306.56,"n":193,"o":306.56,"t":"2026-10-22T17:25:00Z","v":2766,"vw":306.788891},{"c":306.88,"h":307.0408,"l":306.7753,"n":170,"o":307.03,"t":"2026-10-22T17:30:00Z","v":3439,"vw":306.9285},{"c":306.38,"h":306.92,"l":306.28,"n":244,"o":306.92,"t":"2026-10-22T17:35:00Z","v":4768,"vw":306.727353},{"c":306.795,"h":306.88,"l":306.51,"n":182,"o":306.51,"t":"2026-10-22T17:40:00Z","v":2186,"vw":306.651372},{"c":306.44,"h":306.73,"l":306.2401,"n":249,"o":306.73,"t":"2026-10-22T17:45:00Z","v":4759,"vw":306.431535},{"c":306.54,"h":306.54,"l":306.15,"n":294,"o":306.3,"t":"2026-10-22T17:50:00Z","v":3135,"vw":306.389771},{"c":307.1081,"h":307.1081,"l":306.65,"n":158,"o":306.65,"t":"2026-10-22T17:55:00Z","v":2736,"vw":306.796397},{"c":306.51,"h":307.083,"l":306.35,"n":303,"o":307.083,"t":"2026-10-22T18:00:00Z","v":5233,"vw":306.700192},{"c":306.56,"h":306.61,"l":306.39,"n":225,"o":306.4,"t":"2026-10-22T18:05:00Z","v":2826,"vw":306.494815},{"c":306.69,"h":306.69,"l":306.465,"n":208,"o":306.465,"t":"2026-10-22T18:10:00Z","v":2540,"vw":306.58329},{"c":306.645,"h":306.84,"l":306.471,"n":215,"o":306.75,"t":"2026-10-22T18:15:00Z","v":4165,"vw":306.681251},{"c":306.92,"h":306.99,"l":306.6,"n":257,"o":306.6,"t":"2026-10-22T18:20:00Z","v":5557,"vw":306.81963},{"c":306.71,"h":306.9934,"l":306.56,"n":188,"o":306.92,"t":"2026-10-22T18:25:00Z","v":2230,"vw":306.718261},{"c":306.56,"h":306.855,"l":306.48,"n":182,"o":306.76,"t":"2026-10-22T18:30:00Z","v":2784,"vw":306.728438},{"c":306.445,"h":306.68,"l":306.28,"n":296,"o":306.49,"t":"2026-10-22T18:35:00Z","v":6022,"vw":306.444621},{"c":306.4299,"h":306.4299,"l":306.03,"n":211,"o":306.42,"t":"2026-10-22T18:40:00Z","v":3480,"vw":306.247562},{"c":306.465,"h":306.695,"l":306.38,"n":246,"o":306.42,"t":"2026-10-22T18:45:00Z","v":4774,"vw":306.56867},{"c":306.59,"h":306.7299,"l":306.23,"n":221,"o":306.4,"t":"2026-10-22T18:50:00Z","v":3753,"vw":306.390152},{"c":306.4,"h":306.515,"l":306.3,"n":183,"o":306.45,"t":"2026-10-22T18:55:00Z","v":4500,"vw":306.464453},{"c":307.24,"h":307.4461,"l":306.545,"n":300,"o":306.57,"t":"2026-10-22T19:00:00Z","v":6179,"vw":307.003601},{"c":307.985,"h":308.09,"l":307.35,"n":592,"o":307.35,"t":"2026-10-22T19:05:00Z","v":21105,"vw":307.779998},{"c":307.395,"h":307.985,"l":307.09,"n":464,"o":307.985,"t":"2026-10-22T19:10:00Z","v":7091,"vw":307.615578},{"c":307.41,"h":307.72,"l":307.12,"n":416,"o":307.46,"t":"2026-10-22T19:15:00Z","v":7650,"vw":307.539803},{"c":307.4,"h":307.73,"l":307.26,"n":320,"o":307.425,"t":"2026-10-22T19:20:00Z","v":6880,"vw":307.517849},{"c":307.44,"h":307.57,"l":307.08,"n":464,"o":307.4,"t":"2026-10-22T19:25:00Z","v":6336,"vw":307.368272},{"c":307.925,"h":308.16,"l":307.265,"n":568,"o":307.28,"t":"2026-10-22T19:30:00Z","v":8065,"vw":307.823829},{"c":307.98,"h":308.12,"l":307.535,"n":389,"o":307.89,"t":"2026-10-22T19:35:00Z","v":6934,"vw":307.823302},{"c":308.01,"h":308.1,"l":307.705,"n":576,"o":308.1,"t":"2026-10-22T19:40:00Z","v":13588,"vw":307.866325},{"c":307.535,"h":308.19,"l":307.495,"n":931,"o":308.01,"t":"2026-10-22T19:45:00Z","v":30259,"vw":307.902512},{"c":308.46,"h":308.77,"l":307.53,"n":1020,"o":307.53,"t":"2026-10-22T19:50:00Z","v":23400,"vw":308.42095},{"c":309.18,"h":309.25,"l":308.505,"n":2427,"o":308.505,"t":"2026-10-22T19:55:00Z","v":60897,"vw":308.922982},{"c":309.13,"h":309.13,"l":308.95,"n":58,"o":309.03,"t":"2026-10-22T20:00:00Z","v":168705,"vw":309.129792}],"history":[{"c":331.85,"h":344.6656,"l":331.01,"n":19559,"o":343.93,"t":"2024-10-21T04:00:00Z","v":818111,"vw":333.353967},{"c":334.92,"h":336.21,"l":331.13,"n":13424,"o":332.14,"t":"2024-10-22T04:00:00Z","v":543349,"vw":334.21066},{"c":339.77,"h":342.5,"l":334.02,"n":16369,"o":334.56,"t":"2024-10-23T04:00:00Z","v":711265,"vw":339.99768},{"c":338.41,"h":341.85,"l":338.08,"n":10356,"o":339.86,"t":"2024-10-24T04:00:00Z","v":321489,"vw":338.971747},{"c":336.34,"h":339.73,"l":334.81,"n":15625,"o":338.98,"t":"2024-10-25T04:00:00Z","v":554724,"vw":336.490473},{"c":336.61,"h":340.79,"l":334.66,"n":13462,"o":338.43,"t":"2024-10-28T04:00:00Z","v":465451,"vw":336.726587},{"c":331.26,"h":336.74,"l":330.84,"n":17316,"o":335.13,"t":"2024-10-29T04:00:00Z","v":679199,"vw":332.469965},{"c":335.83,"h":336.36,"l":331.52,"n":22259,"o":331.63,"t":"2024-10-30T04:00:00Z","v":1167835,"vw":335.157388},{"c":329.06,"h":338.69,"l":324.8922,"n":27840,"o":329,"t":"2024-10-31T04:00:00Z","v":1371320,"vw":332.508009},{"c":323.66,"h":330.67,"l":322.87,"n":24297,"o":330.12,"t":"2024-11-01T04:00:00Z","v":1058437,"vw":325.485715},{"c":332.56,"h":332.58,"l":324.85,"n":22382,"o":326.62,"t":"2024-11-04T05:00:00Z","v":840325,"vw":329.823199},{"c":340.6,"h":340.7709,"l":328.7,"n":18016,"o":331.22,"t":"2024-11-05T05:00:00Z","v":629482,"vw":337.087067},{"c":325.31,"h":337.2,"l":317.11,"n":34430,"o":335.37,"t":"2024-11-06T05:00:00Z","v":1542723,"vw":323.40672},{"c":333.13,"h":334.21,"l":324.86,"n":23804,"o":325.87,"t":"2024-11-07T05:00:00Z","v":1040704,"vw":331.851004},{"c":339.42,"h":341.78,"l":333.61,"n":18769,"o":334.75,"t":"2024-11-08T05:00:00Z","v":611198,"vw":339.41515},{"c":336.9,"h":340.625,"l":335.7,"n":18103,"o":336.86,"t":"2024-11-11T05:00:00Z","v":750721,"vw":337.38288},{"c":330.24,"h":336.125,"l":329.525,"n":17605,"o":335,"t":"2024-11-12T05:00:00Z","v":917179,"vw":332.64663},{"c":334.94,"h":336.84,"l":332.06,"n":17269,"o":335.13,"t":"2024-11-13T05:00:00Z","v":760248,"vw":334.59691},{"c":331.79,"h":335.16,"l":330.65,"n":18563,"o":333.63,"t":"2024-11-14T05:00:00Z","v":681413,"vw":332.140454},{"c":335.01,"h":336.11,"l":329.7401,"n":14270,"o":330.07,"t":"2024-11-15T05:00:00Z","v":599460,"vw":333.932542},{"c":337.29,"h":338.17,"l":331.95,"n":14184,"o":333.82,"t":"2024-11-18T05:00:00Z","v":533071,"vw":336.589823},{"c":334.45,"h":338.565,"l":333.72,"n":16726,"o":338.16,"t":"2024-11-19T05:00:00Z","v":666666,"vw":335.343648},{"c":332.86,"h":333.82,"l":329.13,"n":14522,"o":333,"t":"2024-11-20T05:00:00Z","v":531212,"vw":332.624},{"c":335.85,"h":339.06,"l":330.63,"n":13425,"o":331.6,"t":"2024-11-21T05:00:00Z","v":481453,"vw":336.323022},{"c":337.58,"h":338.715,"l":335.92,"n":12882,"o":338.21,"t":"2024-11-22T05:00:00Z","v":508842,"vw":337.491673},{"c":347.83,"h":352.86,"l":339.47,"n":24266,"o":341.31,"t":"2024-11-25T05:00:00Z","v":1359573,"vw":347.824786},{"c":350.04,"h":351.67,"l":344.21,"n":17788,"o":347.08,"t":"2024-11-26T05:00:00Z","v":650865,"vw":349.084367},{"c":351.36,"h":355.87,"l":351.31,"n":14949,"o":352.87,"t":"2024-11-27T05:00:00Z","v":499452,"vw":352.599787},{"c":348.05,"h":352.66,"l":347.46,"n":14866,"o":350.79,"t":"2024-11-29T05:00:00Z","v":690998,"vw":349.361427},{"c":344.07,"h":349.08,"l":341.45,"n":19769,"o":346.91,"t":"2024-12-02T05:00:00Z","v":709947,"vw":344.854427},{"c":336.09,"h":345.1,"l":335.45,"n":15113,"o":345.1,"t":"2024-12-03T05:00:00Z","v":483756,"vw":337.403432},{"c":334.61,"h":335.59,"l":332.01,"n":11150,"o":334.91,"t":"2024-12-04T05:00:00Z","v":468970,"vw":334.542434},{"c":332.67,"h":334.665,"l":331.32,"n":14448,"o":333.63,"t":"2024-12-05T05:00:00Z","v":568689,"vw":332.961573},{"c":334,"h":334.565,"l":331.715,"n":13916,"o":333.71,"t":"2024-12-06T05:00:00Z","v":1013532,"vw":333.526871},{"c":335.57,"h":336.8,"l":332.91,"n":16010,"o":333.68,"t":"2024-12-09T05:00:00Z","v":570631,"vw":335.281187},{"c":327.99,"h":334.23,"l":326.36,"n":19823,"o":334.23,"t":"2024-12-10T05:00:00Z","v":852998,"vw":328.621579},{"c":323.34,"h":329.7753,"l":322.5,"n":17819,"o":327.82,"t":"2024-12-11T05:00:00Z","v":923361,"vw":323.693774},{"c":320.79,"h":326.7,"l":320.73,"n":15928,"o":324.55,"t":"2024-12-12T05:00:00Z","v":650167,"vw":322.159491},{"c":317.62,"h":320.72,"l":316.26,"n":15694,"o":316.31,"t":"2024-12-13T05:00:00Z","v":566822,"vw":317.884791},{"c":315.2,"h":319.42,"l":314.4,"n":14980,"o":317.34,"t":"2024-12-16T05:00:00Z","v":753895,"vw":316.312359},{"c":313.36,"h":318,"l":310.73,"n":16097,"o":312.49,"t":"2024-12-17T05:00:00Z","v":1234656,"vw":314.108519},{"c":299.88,"h":313.36,"l":299.4,"n":19336,"o":311.71,"t":"2024-12-18T05:00:00Z","v":867000,"vw":303.42296},{"c":289.33,"h":302.35,"l":288.67,"n":22856,"o":298.85,"t":"2024-12-19T05:00:00Z","v":1045004,"vw":292.201414},{"c":297.5,"h":302.95,"l":290.6275,"n":23708,"o":291.44,"t":"2024-12-20T05:00:00Z","v":2224870,"vw":296.466309},{"c":298.82,"h":299.285,"l":294.38,"n":14884,"o":296.5,"t":"2024-12-23T05:00:00Z","v":751899,"vw":298.280591},{"c":300.8,"h":301.73,"l":296.24,"n":7810,"o":297.2,"t":"2024-12-24T05:00:00Z","v":296323,"vw":300.368496},{"c":301.32,"h":302,"l":297.27,"n":10547,"o":298.6,"t":"2024-12-26T05:00:00Z","v":377714,"vw":301.182867},{"c":298.1,"h":301.84,"l":297.52,"n":12154,"o":299.05,"t":"2024-12-27T05:00:00Z","v":388305,"vw":298.484889},{"c":295.81,"h":296.94,"l":292.58,"n":14342,"o":296.94,"t":"2024-12-30T05:00:00Z","v":549680,"vw":295.292204},{"c":299.44,"h":299.535,"l":295.905,"n":15123,"o":297.94,"t":"2024-12-31T05:00:00Z","v":813136,"vw":298.484032},{"c":296.58,"h":299.5,"l":294.615,"n":17059,"o":299,"t":"2025-01-02T05:00:00Z","v":707292,"vw":296.646866},{"c":300.45,"h":301.02,"l":296.015,"n":14256,"o":296.1,"t":"2025-01-03T05:00:00Z","v":489441,"vw":299.986593},{"c":295.83,"h":300.3128,"l":295.135,"n":17300,"o":299.05,"t":"2025-01-06T05:00:00Z","v":597678,"vw":296.787661},{"c":298.2,"h":300.04,"l":295.42,"n":16945,"o":298,"t":"2025-01-07T05:00:00Z","v":789533,"vw":298.020436},{"c":295.46,"h":298.43,"l":292.225,"n":15887,"o":296.75,"t":"2025-01-08T05:00:00Z","v":584877,"vw":294.865476},{"c":288.99,"h":293.11,"l":287.52,"n":19515,"o":291.29,"t":"2025-01-10T05:00:00Z","v":883144,"vw":289.361105},{"c":290.24,"h":290.455,"l":286.91,"n":17177,"o":288.92,"t":"2025-01-13T05:00:00Z","v":709478,"vw":289.744422},{"c":289.98,"h":292.7,"l":289.34,"n":17161,"o":291.91,"t":"2025-01-14T05:00:00Z","v":958592,"vw":290.36684},{"c":290.49,"h":299.58,"l":288.9,"n":16559,"o":298,"t":"2025-01-15T05:00:00Z","v":782692,"vw":291.802528},{"c":297.7,"h":298.72,"l":289.445,"n":12336,"o":290.94,"t":"2025-01-16T05:00:00Z","v":388617,"vw":296.527318},{"c":296.07,"h":299.1263,"l":296.01,"n":13625,"o":297.77,"t":"2025-01-17T05:00:00Z","v":587338,"vw":297.081936},{"c":297.04,"h":302.26,"l":296.5,"n":15365,"o":297.03,"t":"2025-01-21T05:00:00Z","v":653869,"vw":297.915599},{"c":290.75,"h":296.27,"l":290.37,"n":16842,"o":295.13,"t":"2025-01-22T05:00:00Z","v":596093,"vw":291.877096},{"c":291.59,"h":292.4723,"l":288.085,"n":19468,"o":291.77,"t":"2025-01-23T05:00:00Z","v":905125,"vw":290.782628},{"c":292.19,"h":294.4,"l":291,"n":15459,"o":291.09,"t":"2025-01-24T05:00:00Z","v":637550,"vw":292.663239},{"c":297.32,"h":301.53,"l":293.56,"n":25890,"o":294.94,"t":"2025-01-27T05:00:00Z","v":1305821,"vw":297.559149},{"c":297.48,"h":297.94,"l":293.58,"n":19189,"o":296.25,"t":"2025-01-28T05:00:00Z","v":726127,"vw":296.642738},{"c":294.26,"h":299.02,"l":292.2758,"n":16067,"o":296.73,"t":"2025-01-29T05:00:00Z","v":643341,"vw":294.783438},{"c":298.05,"h":303.2775,"l":294.87,"n":17581,"o":299,"t":"2025-01-30T05:00:00Z","v":806421,"vw":298.799016},{"c":298.48,"h":302.25,"l":296.4436,"n":18240,"o":296.9,"t":"2025-01-31T05:00:00Z","v":734454,"vw":298.957936},{"c":295.91,"h":298.41,"l":292,"n":16598,"o":297.07,"t":"2025-02-03T05:00:00Z","v":837686,"vw":295.791884},{"c":296.74,"h":297.33,"l":292.6063,"n":13302,"o":292.85,"t":"2025-02-04T05:00:00Z","v":629326,"vw":296.300029},{"c":302.15,"h":303.14,"l":297.55,"n":15573,"o":300.76,"t":"2025-02-05T05:00:00Z","v":556567,"vw":301.639588},{"c":302.88,"h":304.175,"l":301.08,"n":14678,"o":303.6,"t":"2025-02-06T05:00:00Z","v":471374,"vw":302.599661},{"c":302.61,"h":304.54,"l":300.46,"n":14741,"o":302.9,"t":"2025-02-07T05:00:00Z","v":419040,"vw":302.225461},{"c":303.62,"h":304.5,"l":300.28,"n":14064,"o":303.34,"t":"2025-02-10T05:00:00Z","v":435952,"vw":303.373735},{"c":305.34,"h":305.43,"l":302.02,"n":11509,"o":302.3,"t":"2025-02-11T05:00:00Z","v":333803,"vw":304.701687},{"c":300.11,"h":301.595,"l":297.95,"n":11406,"o":299.32,"t":"2025-02-12T05:00:00Z","v":386764,"vw":300.12156},{"c":301.24,"h":302.61,"l":299.8616,"n":12368,"o":300.91,"t":"2025-02-13T05:00:00Z","v":363623,"vw":301.360897},{"c":297.4,"h":303.81,"l":297.33,"n":11106,"o":302.61,"t":"2025-02-14T05:00:00Z","v":398818,"vw":298.835784},{"c":297,"h":299.49,"l":295.4,"n":14617,"o":296.16,"t":"2025-02-18T05:00:00Z","v":556619,"vw":297.061243},{"c":297.43,"h":298.06,"l":295.075,"n":13677,"o":296.1,"t":"2025-02-19T05:00:00Z","v":473924,"vw":297.138319},{"c":304.06,"h":304.58,"l":295.42,"n":13633,"o":297.37,"t":"2025-02-20T05:00:00Z","v":433192,"vw":302.431675},{"c":304.19,"h":304.8,"l":300.38,"n":14685,"o":303.97,"t":"2025-02-21T05:00:00Z","v":593161,"vw":303.446103},{"c":303.35,"h":306.7719,"l":300.27,"n":24060,"o":303.33,"t":"2025-02-24T05:00:00Z","v":1064535,"vw":304.273819},{"c":308.6,"h":312.67,"l":301.36,"n":29652,"o":310.45,"t":"2025-02-25T05:00:00Z","v":1398469,"vw":308.453842},{"c":304.3,"h":309.59,"l":301.11,"n":25245,"o":308.93,"t":"2025-02-26T05:00:00Z","v":933231,"vw":304.618836},{"c":305.7,"h":309.14,"l":303.16,"n":22241,"o":304.58,"t":"2025-02-27T05:00:00Z","v":749221,"vw":305.991093},{"c":303.62,"h":308.53,"l":298.96,"n":19875,"o":306.79,"t":"2025-02-28T05:00:00Z","v":1074735,"vw":303.173421},{"c":311.04,"h":311.08,"l":302.385,"n":21742,"o":304.11,"t":"2025-03-03T05:00:00Z","v":789798,"vw":309.513866},{"c":306.05,"h":318.535,"l":305.19,"n":24331,"o":312.85,"t":"2025-03-04T05:00:00Z","v":1317844,"vw":308.295488},{"c":311.3,"h":311.88,"l":302.82,"n":14577,"o":302.92,"t":"2025-03-05T05:00:00Z","v":680271,"vw":309.431583},{"c":308.43,"h":311.14,"l":303.21,"n":18758,"o":309.99,"t":"2025-03-06T05:00:00Z","v":868813,"vw":307.843647},{"c":313.98,"h":315.235,"l":308.01,"n":20116,"o":309.05,"t":"2025-03-07T05:00:00Z","v":895185,"vw":313.259211},{"c":313.6,"h":322.49,"l":313.27,"n":25774,"o":314.27,"t":"2025-03-10T04:00:00Z","v":1060473,"vw":316.174433},{"c":308.21,"h":314.31,"l":305.83,"n":24391,"o":313.87,"t":"2025-03-11T04:00:00Z","v":1057684,"vw":309.126362},{"c":303.45,"h":308.72,"l":302,"n":20782,"o":306.83,"t":"2025-03-12T04:00:00Z","v":834538,"vw":303.800597},{"c":292.89,"h":303.805,"l":292.13,"n":19092,"o":300.24,"t":"2025-03-13T04:00:00Z","v":700261,"vw":295.226347},{"c":298.13,"h":298.44,"l":292,"n":18063,"o":294.45,"t":"2025-03-14T04:00:00Z","v":744194,"vw":296.76779},{"c":300.41,"h":302.64,"l":297.045,"n":14111,"o":298.93,"t":"2025-03-17T04:00:00Z","v":482569,"vw":300.593579},{"c":298.5,"h":301.7,"l":297.04,"n":14304,"o":299.24,"t":"2025-03-18T04:00:00Z","v":510395,"vw":298.515368},{"c":295.62,"h":299.9299,"l":292.98,"n":21084,"o":297.68,"t":"2025-03-19T04:00:00Z","v":798684,"vw":295.315829},{"c":296.48,"h":298.12,"l":294.11,"n":16412,"o":295.95,"t":"2025-03-20T04:00:00Z","v":692824,"vw":296.348418},{"c":291.14,"h":296.12,"l":290.575,"n":18486,"o":295.89,"t":"2025-03-21T04:00:00Z","v":1421738,"vw":292.789962},{"c":294.93,"h":297.29,"l":291.99,"n":15756,"o":292.26,"t":"2025-03-24T04:00:00Z","v":667550,"vw":294.746748},{"c":289.15,"h":295.88,"l":286.49,"n":17462,"o":294.83,"t":"2025-03-25T04:00:00Z","v":610242,"vw":289.942067},{"c":291.54,"h":293.425,"l":289.99,"n":12705,"o":289.99,"t":"2025-03-26T04:00:00Z","v":441934,"vw":291.533586},{"c":291.92,"h":296.53,"l":291.45,"n":13282,"o":292.65,"t":"2025-03-27T04:00:00Z","v":550339,"vw":292.730061},{"c":294.37,"h":294.61,"l":290.41,"n":16031,"o":294.1,"t":"2025-03-28T04:00:00Z","v":524583,"vw":293.628902},{"c":299.29,"h":301.56,"l":295.75,"n":20435,"o":296.38,"t":"2025-03-31T04:00:00Z","v":1015043,"vw":299.22021},{"c":298.86,"h":301.52,"l":294.74,"n":21397,"o":301.52,"t":"2025-04-01T04:00:00Z","v":838679,"vw":297.82812},{"c":296.93,"h":299.72,"l":292.9763,"n":17462,"o":299.62,"t":"2025-04-02T04:00:00Z","v":596886,"vw":296.23254},{"c":294.74,"h":302.48,"l":292.55,"n":31960,"o":295.64,"t":"2025-04-03T04:00:00Z","v":1151335,"vw":296.531024},{"c":284.53,"h":299.53,"l":283.965,"n":40767,"o":294.35,"t":"2025-04-04T04:00:00Z","v":1407121,"vw":289.338533},{"c":275.69,"h":285.74,"l":270.55,"n":39100,"o":283.12,"t":"2025-04-07T04:00:00Z","v":1409440,"vw":276.272576},{"c":266.31,"h":282.8,"l":264.01,"n":32351,"o":279.98,"t":"2025-04-08T04:00:00Z","v":1338052,"vw":272.026818},{"c":282.29,"h":283.795,"l":256.6,"n":41832,"o":263.93,"t":"2025-04-09T04:00:00Z","v":1788792,"vw":274.28914},{"c":278.07,"h":284.92,"l":270.48,"n":29509,"o":281.5,"t":"2025-04-10T04:00:00Z","v":1227701,"vw":277.588016},{"c":280.34,"h":281,"l":271.795,"n":27825,"o":277.68,"t":"2025-04-11T04:00:00Z","v":1035591,"vw":278.148582},{"c":288.73,"h":289.61,"l":281.335,"n":24035,"o":282.16,"t":"2025-04-14T04:00:00Z","v":1044270,"vw":287.108652},{"c":288.91,"h":292.205,"l":287.1,"n":20242,"o":289,"t":"2025-04-15T04:00:00Z","v":691524,"vw":289.656511},{"c":289.03,"h":292.5254,"l":287.59,"n":16336,"o":289.02,"t":"2025-04-16T04:00:00Z","v":697951,"vw":289.479843},{"c":296.01,"h":298.495,"l":291.29,"n":17839,"o":291.29,"t":"2025-04-17T04:00:00Z","v":741373,"vw":295.704574},{"c":287.56,"h":294.06,"l":284.09,"n":17751,"o":293.61,"t":"2025-04-21T04:00:00Z","v":664242,"vw":287.967919},{"c":296.67,"h":298.015,"l":291.605,"n":22228,"o":293.48,"t":"2025-04-22T04:00:00Z","v":843183,"vw":296.034239},{"c":295.23,"h":300.5,"l":292.985,"n":21769,"o":297.38,"t":"2025-04-23T04:00:00Z","v":709649,"vw":295.756286},{"c":293.79,"h":296.72,"l":292.6,"n":18754,"o":296.68,"t":"2025-04-24T04:00:00Z","v":689676,"vw":294.389205},{"c":290.91,"h":294.13,"l":287.79,"n":21524,"o":293.73,"t":"2025-04-25T04:00:00Z","v":909824,"vw":290.31944},{"c":292.11,"h":293.4,"l":289.84,"n":19591,"o":291.36,"t":"2025-04-28T04:00:00Z","v":844150,"vw":291.831633},{"c":292.99,"h":294,"l":289.18,"n":16441,"o":290.99,"t":"2025-04-29T04:00:00Z","v":621324,"vw":292.630565},{"c":300.43,"h":301.29,"l":291.17,"n":23348,"o":292.73,"t":"2025-04-30T04:00:00Z","v":1044259,"vw":298.777373},{"c":300,"h":304.795,"l":295.0501,"n":24002,"o":299.26,"t":"2025-05-01T04:00:00Z","v":905109,"vw":300.751162},{"c":300.15,"h":304.31,"l":299.5485,"n":23844,"o":304.31,"t":"2025-05-02T04:00:00Z","v":1290520,"vw":300.643419},{"c":300.34,"h":302.1399,"l":297.23,"n":18042,"o":300,"t":"2025-05-05T04:00:00Z","v":861399,"vw":300.576596},{"c":297.98,"h":301.16,"l":295.535,"n":15094,"o":298.15,"t":"2025-05-06T04:00:00Z","v":647259,"vw":298.446508},{"c":299.9,"h":301.38,"l":297.59,"n":20489,"o":298.04,"t":"2025-05-07T04:00:00Z","v":991063,"vw":300.168204},{"c":300.7,"h":302.97,"l":297.7026,"n":18660,"o":299.21,"t":"2025-05-08T04:00:00Z","v":734675,"vw":300.86113},{"c":304.07,"h":304.88,"l":299.5,"n":15874,"o":299.96,"t":"2025-05-09T04:00:00Z","v":460127,"vw":303.678623},{"c":305.18,"h":306.21,"l":298.85,"n":23350,"o":305.51,"t":"2025-05-12T04:00:00Z","v":822603,"vw":304.161513},{"c":302.13,"h":307.53,"l":299.87,"n":23388,"o":307.5,"t":"2025-05-13T04:00:00Z","v":730781,"vw":302.397651},{"c":298.19,"h":301.7,"l":296.63,"n":17224,"o":300.56,"t":"2025-05-14T04:00:00Z","v":641989,"vw":298.478864},{"c":304.98,"h":305.26,"l":299.1,"n":18287,"o":300.59,"t":"2025-05-15T04:00:00Z","v":532652,"vw":303.530456},{"c":309.15,"h":309.15,"l":304.75,"n":16130,"o":305.14,"t":"2025-05-16T04:00:00Z","v":706942,"vw":308.169069},{"c":309.46,"h":309.76,"l":305.5,"n":15566,"o":307.45,"t":"2025-05-19T04:00:00Z","v":505967,"vw":308.84399},{"c":307.82,"h":309.63,"l":307,"n":13119,"o":308.57,"t":"2025-05-20T04:00:00Z","v":479413,"vw":308.007045},{"c":295.86,"h":305.91,"l":295.31,"n":19578,"o":305.19,"t":"2025-05-21T04:00:00Z","v":615657,"vw":298.156253},{"c":295.78,"h":297.46,"l":292.14,"n":17497,"o":295.82,"t":"2025-05-22T04:00:00Z","v":592470,"vw":295.377681},{"c":296.7,"h":297.49,"l":294.61,"n":16858,"o":296.69,"t":"2025-05-23T04:00:00Z","v":558746,"vw":296.358594},{"c":300.14,"h":301.21,"l":296.405,"n":22524,"o":299.37,"t":"2025-05-27T04:00:00Z","v":874607,"vw":299.749068},{"c":302.16,"h":302.62,"l":298.94,"n":19879,"o":300.1,"t":"2025-05-28T04:00:00Z","v":626316,"vw":301.294385},{"c":306.02,"h":307.77,"l":301.53,"n":18168,"o":302.88,"t":"2025-05-29T04:00:00Z","v":570010,"vw":305.524458},{"c":308.41,"h":308.71,"l":303.97,"n":23085,"o":305.13,"t":"2025-05-30T04:00:00Z","v":1601171,"vw":307.900373},{"c":309.77,"h":310,"l":303.23,"n":17648,"o":305.58,"t":"2025-06-02T04:00:00Z","v":553514,"vw":308.387175},{"c":303.31,"h":308.44,"l":301.575,"n":24900,"o":308.21,"t":"2025-06-03T04:00:00Z","v":918305,"vw":303.986339},{"c":303.29,"h":305.1,"l":300.2,"n":21634,"o":302.04,"t":"2025-06-04T04:00:00Z","v":811037,"vw":303.321918},{"c":300.46,"h":303.1,"l":300.24,"n":18657,"o":303.03,"t":"2025-06-05T04:00:00Z","v":801183,"vw":301.216812},{"c":302.91,"h":304.335,"l":300.21,"n":19372,"o":301.46,"t":"2025-06-06T04:00:00Z","v":747468,"vw":302.431293},{"c":302.58,"h":306.12,"l":301.07,"n":17073,"o":302.01,"t":"2025-06-09T04:00:00Z","v":569326,"vw":303.338225},{"c":304.02,"h":305.35,"l":301.155,"n":17961,"o":303.52,"t":"2025-06-10T04:00:00Z","v":590188,"vw":303.524462},{"c":300.16,"h":305.475,"l":299.19,"n":16515,"o":304.2,"t":"2025-06-11T04:00:00Z","v":644568,"vw":301.386749},{"c":296.65,"h":299.535,"l":295.3,"n":22447,"o":298.03,"t":"2025-06-12T04:00:00Z","v":947518,"vw":296.702375},{"c":294.95,"h":297.15,"l":292.74,"n":18775,"o":294.39,"t":"2025-06-13T04:00:00Z","v":708583,"vw":294.895489},{"c":294.56,"h":298.26,"l":293,"n":20476,"o":296.46,"t":"2025-06-16T04:00:00Z","v":853283,"vw":295.052685},{"c":293.66,"h":296.29,"l":292,"n":16663,"o":293.82,"t":"2025-06-17T04:00:00Z","v":585872,"vw":294.078184},{"c":290.81,"h":294.28,"l":290.52,"n":20057,"o":293.77,"t":"2025-06-18T04:00:00Z","v":766963,"vw":291.859619},{"c":290.08,"h":293.44,"l":288.6,"n":19133,"o":290.85,"t":"2025-06-20T04:00:00Z","v":1420066,"vw":290.369506},{"c":294.76,"h":295.28,"l":290.56,"n":18320,"o":290.56,"t":"2025-06-23T04:00:00Z","v":636128,"vw":294.103881},{"c":295.6,"h":296.78,"l":291.685,"n":18318,"o":294.52,"t":"2025-06-24T04:00:00Z","v":711651,"vw":294.83553},{"c":289.44,"h":294.25,"l":289.08,"n":22436,"o":294.25,"t":"2025-06-25T04:00:00Z","v":841002,"vw":290.350487},{"c":288.57,"h":290.425,"l":284.895,"n":26092,"o":289.65,"t":"2025-06-26T04:00:00Z","v":1198618,"vw":287.629152},{"c":289.88,"h":294.5,"l":288.79,"n":20767,"o":289.56,"t":"2025-06-27T04:00:00Z","v":1194242,"vw":290.902674},{"c":293.42,"h":294.095,"l":284.05,"n":27980,"o":289.21,"t":"2025-06-30T04:00:00Z","v":1255364,"vw":292.225063},{"c":298.09,"h":301.55,"l":291.485,"n":19588,"o":292.17,"t":"2025-07-01T04:00:00Z","v":771819,"vw":297.717646},{"c":297.1,"h":299.175,"l":295.75,"n":18968,"o":296.3,"t":"2025-07-02T04:00:00Z","v":729666,"vw":297.253373},{"c":296.32,"h":298.9299,"l":295,"n":15100,"o":297.7,"t":"2025-07-03T04:00:00Z","v":742606,"vw":297.418875},{"c":291.95,"h":298.63,"l":290.64,"n":24006,"o":297.07,"t":"2025-07-07T04:00:00Z","v":849728,"vw":292.557559},{"c":290.82,"h":295.14,"l":289.45,"n":22977,"o":289.45,"t":"2025-07-08T04:00:00Z","v":1110110,"vw":291.91656},{"c":288.99,"h":291.73,"l":286.91,"n":23770,"o":290.84,"t":"2025-07-09T04:00:00Z","v":897138,"vw":288.566469},{"c":288.84,"h":292.655,"l":287.8386,"n":21241,"o":288.82,"t":"2025-07-10T04:00:00Z","v":920344,"vw":290.191386},{"c":289.13,"h":289.98,"l":285.5,"n":24257,"o":288.8,"t":"2025-07-11T04:00:00Z","v":1425656,"vw":288.145903},{"c":288.63,"h":290.41,"l":287.2,"n":22250,"o":288.39,"t":"2025-07-14T04:00:00Z","v":912624,"vw":288.424349},{"c":283.91,"h":290.64,"l":283.87,"n":24186,"o":288.5,"t":"2025-07-15T04:00:00Z","v":871671,"vw":285.769602},{"c":285.55,"h":287,"l":282.62,"n":21546,"o":285.26,"t":"2025-07-16T04:00:00Z","v":982769,"vw":284.824331},{"c":283.54,"h":287.31,"l":282.81,"n":26013,"o":285.81,"t":"2025-07-17T04:00:00Z","v":1028008,"vw":284.133687},{"c":284.06,"h":284.31,"l":280.69,"n":21735,"o":283.66,"t":"2025-07-18T04:00:00Z","v":1007787,"vw":283.262288},{"c":284.58,"h":287.3705,"l":284,"n":18878,"o":284.7,"t":"2025-07-21T04:00:00Z","v":882130,"vw":285.37213},{"c":291.04,"h":291.1579,"l":284.935,"n":16935,"o":285.52,"t":"2025-07-22T04:00:00Z","v":836334,"vw":289.71837},{"c":289.62,"h":291.99,"l":288.245,"n":18963,"o":290.56,"t":"2025-07-23T04:00:00Z","v":726289,"vw":289.738159},{"c":287.31,"h":289.715,"l":287.12,"n":17169,"o":288.69,"t":"2025-07-24T04:00:00Z","v":590562,"vw":287.95096},{"c":287.76,"h":288.04,"l":284.165,"n":17252,"o":286.42,"t":"2025-07-25T04:00:00Z","v":674432,"vw":287.00563},{"c":285.99,"h":289.71,"l":285.78,"n":23331,"o":286.78,"t":"2025-07-28T04:00:00Z","v":905696,"vw":286.724279},{"c":292.57,"h":292.855,"l":286.12,"n":21527,"o":287.83,"t":"2025-07-29T04:00:00Z","v":854230,"vw":291.308698},{"c":288.65,"h":293.54,"l":286.85,"n":23432,"o":291.85,"t":"2025-07-30T04:00:00Z","v":884596,"vw":289.458972},{"c":271.94,"h":290.93,"l":271.235,"n":42254,"o":285.23,"t":"2025-07-31T04:00:00Z","v":1848826,"vw":273.967719},{"c":278.89,"h":279.82,"l":271.06,"n":33621,"o":276.65,"t":"2025-08-01T04:00:00Z","v":1539821,"vw":277.265575},{"c":280.58,"h":282.55,"l":277.84,"n":23541,"o":278.24,"t":"2025-08-04T04:00:00Z","v":1019619,"vw":280.582548},{"c":281.82,"h":283.115,"l":279.33,"n":23896,"o":280.48,"t":"2025-08-05T04:00:00Z","v":919406,"vw":281.495414},{"c":281.42,"h":284.185,"l":280.91,"n":17498,"o":282.9,"t":"2025-08-06T04:00:00Z","v":639402,"vw":281.978244},{"c":283.89,"h":283.97,"l":280.46,"n":17507,"o":282.58,"t":"2025-08-07T04:00:00Z","v":737937,"vw":283.282353},{"c":281.74,"h":285.3199,"l":281.27,"n":15079,"o":284.6,"t":"2025-08-08T04:00:00Z","v":435012,"vw":282.339267},{"c":279.75,"h":281.68,"l":278.37,"n":19512,"o":279.8,"t":"2025-08-11T04:00:00Z","v":899095,"vw":279.795767},{"c":280.48,"h":281.91,"l":277.89,"n":18094,"o":280.01,"t":"2025-08-12T04:00:00Z","v":744355,"vw":279.912496},{"c":283.18,"h":283.55,"l":279.4,"n":17554,"o":281.58,"t":"2025-08-13T04:00:00Z","v":869139,"vw":282.183243},{"c":280.89,"h":281.93,"l":278.9302,"n":15089,"o":280.77,"t":"2025-08-14T04:00:00Z","v":558795,"vw":280.680553},{"c":282.94,"h":284.35,"l":280.66,"n":14464,"o":280.66,"t":"2025-08-15T04:00:00Z","v":577320,"vw":282.721048},{"c":280.56,"h":283,"l":280.4,"n":14060,"o":282.58,"t":"2025-08-18T04:00:00Z","v":416498,"vw":281.064085},{"c":287.35,"h":287.38,"l":282.35,"n":16758,"o":282.35,"t":"2025-08-19T04:00:00Z","v":572080,"vw":286.215179},{"c":286.94,"h":290.83,"l":286.66,"n":18232,"o":287.48,"t":"2025-08-20T04:00:00Z","v":685335,"vw":287.586256},{"c":286.76,"h":287.02,"l":284.195,"n":14401,"o":284.76,"t":"2025-08-21T04:00:00Z","v":495343,"vw":286.369021},{"c":293.71,"h":296.47,"l":288.79,"n":17452,"o":288.79,"t":"2025-08-22T04:00:00Z","v":460135,"vw":293.94519},{"c":289.84,"h":293.79,"l":289.635,"n":13894,"o":292.76,"t":"2025-08-25T04:00:00Z","v":371252,"vw":290.382712},{"c":288.88,"h":292.225,"l":288.44,"n":15390,"o":290.48,"t":"2025-08-26T04:00:00Z","v":760165,"vw":289.160424},{"c":291.19,"h":292.09,"l":289.03,"n":15067,"o":291.32,"t":"2025-08-27T04:00:00Z","v":620519,"vw":291.341521},{"c":291.67,"h":292.11,"l":289.15,"n":18088,"o":290.77,"t":"2025-08-28T04:00:00Z","v":670522,"vw":291.190681},{"c":294.59,"h":294.83,"l":291.32,"n":15856,"o":291.63,"t":"2025-08-29T04:00:00Z","v":518983,"vw":294.187293},{"c":288.18,"h":293.2118,"l":287.85,"n":24887,"o":292.52,"t":"2025-09-02T04:00:00Z","v":934607,"vw":290.238646},{"c":291.76,"h":292.38,"l":287.92,"n":18601,"o":288.11,"t":"2025-09-03T04:00:00Z","v":569088,"vw":291.111084},{"c":292.22,"h":294.24,"l":289.06,"n":19120,"o":293.26,"t":"2025-09-04T04:00:00Z","v":693048,"vw":291.546173},{"c":297.8,"h":299.245,"l":294.525,"n":17064,"o":295.32,"t":"2025-09-05T04:00:00Z","v":594034,"vw":297.516373},{"c":294.72,"h":295.625,"l":291.7,"n":22465,"o":294.87,"t":"2025-09-08T04:00:00Z","v":817390,"vw":294.210662},{"c":290.1,"h":294.78,"l":289.07,"n":23140,"o":292.6,"t":"2025-09-09T04:00:00Z","v":882093,"vw":290.711126},{"c":288.69,"h":291.04,"l":288.5,"n":21459,"o":289.57,"t":"2025-09-10T04:00:00Z","v":807777,"vw":289.301362},{"c":294.92,"h":295.67,"l":289.13,"n":16941,"o":289.13,"t":"2025-09-11T04:00:00Z","v":576200,"vw":294.432734},{"c":292.32,"h":295.91,"l":291.86,"n":17158,"o":294.36,"t":"2025-09-12T04:00:00Z","v":690874,"vw":293.280766},{"c":286.56,"h":291.99,"l":286.2,"n":19432,"o":291.45,"t":"2025-09-15T04:00:00Z","v":692347,"vw":287.331741},{"c":284.81,"h":287.87,"l":283.53,"n":23200,"o":286.36,"t":"2025-09-16T04:00:00Z","v":877171,"vw":285.429224},{"c":284.13,"h":289.775,"l":284.09,"n":20488,"o":286.05,"t":"2025-09-17T04:00:00Z","v":1083117,"vw":284.875096},{"c":283.79,"h":285.4,"l":281.8215,"n":19720,"o":283.23,"t":"2025-09-18T04:00:00Z","v":1073921,"vw":283.867714},{"c":279,"h":285.12,"l":278.85,"n":19345,"o":283.76,"t":"2025-09-19T04:00:00Z","v":2156007,"vw":280.030295},{"c":279.67,"h":281.01,"l":278.245,"n":21078,"o":280.13,"t":"2025-09-22T04:00:00Z","v":1309647,"vw":279.743436},{"c":282.3,"h":282.71,"l":279.36,"n":21058,"o":279.66,"t":"2025-09-23T04:00:00Z","v":1338803,"vw":282.147375},{"c":280.71,"h":282.575,"l":279.48,"n":16204,"o":281.58,"t":"2025-09-24T04:00:00Z","v":666969,"vw":280.803132},{"c":280.26,"h":282.63,"l":280.07,"n":17109,"o":281.22,"t":"2025-09-25T04:00:00Z","v":597879,"vw":280.716606},{"c":286.29,"h":287.2,"l":281,"n":22353,"o":281,"t":"2025-09-26T04:00:00Z","v":834807,"vw":285.67942},{"c":288.53,"h":288.78,"l":284.37,"n":19955,"o":286.36,"t":"2025-09-29T04:00:00Z","v":768764,"vw":287.828366},{"c":288.85,"h":289.045,"l":285.91,"n":19601,"o":288.05,"t":"2025-09-30T04:00:00Z","v":805888,"vw":288.324624},{"c":290.68,"h":292.925,"l":288.27,"n":19558,"o":289,"t":"2025-10-01T04:00:00Z","v":652690,"vw":290.915677},{"c":289.16,"h":291.05,"l":287.871,"n":18250,"o":290.18,"t":"2025-10-02T04:00:00Z","v":561699,"vw":289.134061},{"c":293.54,"h":295.73,"l":289.45,"n":17251,"o":290.28,"t":"2025-10-03T04:00:00Z","v":547414,"vw":293.440892},{"c":290.81,"h":293.99,"l":290.09,"n":17230,"o":293.74,"t":"2025-10-06T04:00:00Z","v":586876,"vw":291.376352},{"c":293.53,"h":294.115,"l":289.52,"n":17867,"o":290.28,"t":"2025-10-07T04:00:00Z","v":564527,"vw":292.558091},{"c":293.14,"h":293.49,"l":290.45,"n":16741,"o":291.66,"t":"2025-10-08T04:00:00Z","v":634562,"vw":292.75871},{"c":294.01,"h":296.28,"l":292.75,"n":19470,"o":294.44,"t":"2025-10-09T04:00:00Z","v":791638,"vw":294.268361},{"c":294.42,"h":297.26,"l":293.65,"n":21056,"o":295.01,"t":"2025-10-10T04:00:00Z","v":814618,"vw":294.664247},{"c":299.63,"h":300.15,"l":295.12,"n":23980,"o":297.46,"t":"2025-10-13T04:00:00Z","v":931280,"vw":298.854631},{"c":302.15,"h":304.27,"l":299.83,"n":28019,"o":299.83,"t":"2025-10-14T04:00:00Z","v":1124371,"vw":302.099241},{"c":301,"h":306.89,"l":299.77,"n":25461,"o":302.59,"t":"2025-10-15T04:00:00Z","v":968765,"vw":302.330464},{"c":306.73,"h":310.74,"l":301.17,"n":34033,"o":301.21,"t":"2025-10-16T04:00:00Z","v":1620570,"vw":307.755996},{"c":307.61,"h":309.805,"l":305.41,"n":26320,"o":306.81,"t":"2025-10-17T04:00:00Z","v":1998372,"vw":307.81068},{"c":311.8,"h":311.85,"l":307.79,"n":18405,"o":308.88,"t":"2025-10-20T04:00:00Z","v":715776,"vw":310.959581},{"c":308.27,"h":312.9499,"l":308.16,"n":22762,"o":312,"t":"2025-10-21T04:00:00Z","v":973904,"vw":309.451186},{"c":310.88,"h":311.24,"l":307.11,"n":21656,"o":307.86,"t":"2025-10-22T04:00:00Z","v":733082,"vw":310.446625},{"c":306.28,"h":311.74,"l":304.42,"n":22333,"o":311,"t":"2025-10-23T04:00:00Z","v":775643,"vw":306.569375},{"c":302.24,"h":307.91,"l":302.21,"n":21379,"o":307.82,"t":"2025-10-24T04:00:00Z","v":842972,"vw":303.73532},{"c":300.34,"h":302.305,"l":299.19,"n":23691,"o":302.24,"t":"2025-10-27T04:00:00Z","v":803447,"vw":300.412024},{"c":298.04,"h":300.525,"l":295.35,"n":24352,"o":300.18,"t":"2025-10-28T04:00:00Z","v":977464,"vw":298.335111},{"c":289.18,"h":298.11,"l":288.585,"n":33215,"o":298.11,"t":"2025-10-29T04:00:00Z","v":1720283,"vw":291.332056},{"c":280.86,"h":296.21,"l":279.97,"n":38232,"o":293.6,"t":"2025-10-30T04:00:00Z","v":1652729,"vw":282.955393},{"c":278.56,"h":280.84,"l":275.2,"n":32290,"o":278.24,"t":"2025-10-31T04:00:00Z","v":1350413,"vw":278.497133},{"c":277.62,"h":277.72,"l":273.27,"n":35152,"o":276,"t":"2025-11-03T05:00:00Z","v":1206767,"vw":276.405064},{"c":276.02,"h":279.06,"l":273.67,"n":31709,"o":278.77,"t":"2025-11-04T05:00:00Z","v":965345,"vw":276.016943},{"c":278.92,"h":279.6,"l":274.775,"n":29358,"o":276.34,"t":"2025-11-05T05:00:00Z","v":864126,"vw":278.100854},{"c":273.96,"h":278.55,"l":273.66,"n":29943,"o":278.19,"t":"2025-11-06T05:00:00Z","v":955672,"vw":274.958125},{"c":278.05,"h":278.8,"l":274.46,"n":24517,"o":275.6,"t":"2025-11-07T05:00:00Z","v":665108,"vw":277.199983},{"c":272.78,"h":276.41,"l":269.87,"n":29914,"o":275.51,"t":"2025-11-10T05:00:00Z","v":868795,"vw":272.412397},{"c":277.86,"h":278.2125,"l":273.975,"n":23801,"o":275.16,"t":"2025-11-11T05:00:00Z","v":649506,"vw":277.198368},{"c":275.15,"h":278.15,"l":273.93,"n":25111,"o":276.6,"t":"2025-11-12T05:00:00Z","v":706406,"vw":276.025679},{"c":274.28,"h":277.24,"l":273.71,"n":30239,"o":273.9,"t":"2025-11-13T05:00:00Z","v":839747,"vw":275.21191},{"c":274.26,"h":278,"l":272.93,"n":21396,"o":275.79,"t":"2025-11-14T05:00:00Z","v":577755,"vw":274.400492},{"c":270.27,"h":275.35,"l":269.58,"n":22594,"o":274.95,"t":"2025-11-17T05:00:00Z","v":581806,"vw":271.507138},{"c":271.5,"h":271.63,"l":266.91,"n":27661,"o":269.52,"t":"2025-11-18T05:00:00Z","v":873529,"vw":270.184637},{"c":266.16,"h":273.55,"l":265.19,"n":29908,"o":272.03,"t":"2025-11-19T05:00:00Z","v":1323551,"vw":266.912042},{"c":265.45,"h":267.8,"l":262.47,"n":34604,"o":266.87,"t":"2025-11-20T05:00:00Z","v":1125661,"vw":265.640208},{"c":269.51,"h":272.69,"l":267.03,"n":32210,"o":267.12,"t":"2025-11-21T05:00:00Z","v":1473284,"vw":269.857992},{"c":269.17,"h":270.4,"l":266.23,"n":36161,"o":270.4,"t":"2025-11-24T05:00:00Z","v":1879139,"vw":268.655597},{"c":272.33,"h":275.07,"l":270.77,"n":25311,"o":270.77,"t":"2025-11-25T05:00:00Z","v":877465,"vw":273.10384},{"c":274.21,"h":275.665,"l":271.02,"n":20037,"o":271.19,"t":"2025-11-26T05:00:00Z","v":922785,"vw":274.489001},{"c":274.54,"h":276.13,"l":273.1,"n":12059,"o":273.19,"t":"2025-11-28T05:00:00Z","v":382094,"vw":274.753707},{"c":271.15,"h":275.2,"l":270.97,"n":29440,"o":273.025,"t":"2025-12-01T05:00:00Z","v":1105036,"vw":272.172197},{"c":273.16,"h":273.733,"l":270.03,"n":26016,"o":272.57,"t":"2025-12-02T05:00:00Z","v":792231,"vw":272.410583},{"c":278.25,"h":278.55,"l":273.2,"n":31219,"o":273.46,"t":"2025-12-03T05:00:00Z","v":1195902,"vw":277.555341},{"c":276.63,"h":279,"l":275.9,"n":27046,"o":277.72,"t":"2025-12-04T05:00:00Z","v":851983,"vw":277.30865},{"c":272.06,"h":276.585,"l":271.37,"n":26729,"o":275.95,"t":"2025-12-05T05:00:00Z","v":783669,"vw":272.736462},{"c":269.55,"h":273.535,"l":269.47,"n":33352,"o":271.13,"t":"2025-12-08T05:00:00Z","v":1036930,"vw":271.114682},{"c":264.71,"h":272.96,"l":264.5961,"n":35867,"o":270.25,"t":"2025-12-09T05:00:00Z","v":1240736,"vw":266.092525},{"c":267.62,"h":268.43,"l":264.81,"n":30040,"o":264.82,"t":"2025-12-10T05:00:00Z","v":1177271,"vw":267.026702},{"c":273.71,"h":274.34,"l":267.7501,"n":33021,"o":269.67,"t":"2025-12-11T05:00:00Z","v":1246199,"vw":273.317472},{"c":274.97,"h":277.3911,"l":273.3,"n":33517,"o":275.62,"t":"2025-12-12T05:00:00Z","v":1175068,"vw":274.939785},{"c":272.38,"h":276.11,"l":269.99,"n":33350,"o":274.82,"t":"2025-12-15T05:00:00Z","v":1869020,"vw":272.411066},{"c":267.48,"h":273.23,"l":267.45,"n":33544,"o":272.82,"t":"2025-12-16T05:00:00Z","v":1698824,"vw":268.695539},{"c":267.17,"h":269.7,"l":264.235,"n":36073,"o":266.81,"t":"2025-12-17T05:00:00Z","v":1722936,"vw":267.160168},{"c":261.37,"h":268.0829,"l":261.16,"n":31177,"o":266.25,"t":"2025-12-18T05:00:00Z","v":1775218,"vw":262.218248},{"c":259.15,"h":260.84,"l":258.56,"n":32178,"o":260.82,"t":"2025-12-19T05:00:00Z","v":3779567,"vw":259.532225},{"c":261.41,"h":261.72,"l":257.04,"n":37942,"o":258.54,"t":"2025-12-22T05:00:00Z","v":1006993,"vw":260.307215},{"c":259.43,"h":261.355,"l":258.69,"n":24339,"o":261.31,"t":"2025-12-23T05:00:00Z","v":930256,"vw":259.691724},{"c":262.08,"h":262.315,"l":258.62,"n":13928,"o":259.22,"t":"2025-12-24T05:00:00Z","v":353296,"vw":261.704667},{"c":260.66,"h":262.244,"l":259.67,"n":20190,"o":261.23,"t":"2025-12-26T05:00:00Z","v":618644,"vw":260.579361},{"c":259.32,"h":262.34,"l":258.38,"n":32228,"o":261.23,"t":"2025-12-29T05:00:00Z","v":986705,"vw":259.412009},{"c":261.13,"h":261.35,"l":258.8,"n":28446,"o":259.33,"t":"2025-12-30T05:00:00Z","v":923501,"vw":260.409442},{"c":259.5,"h":261.18,"l":259.035,"n":23553,"o":261.04,"t":"2025-12-31T05:00:00Z","v":815418,"vw":259.827184},{"c":258.44,"h":260.275,"l":256.6,"n":26820,"o":259.1,"t":"2026-01-02T05:00:00Z","v":946227,"vw":258.40043},{"c":260.9,"h":261.37,"l":256.54,"n":35086,"o":257.78,"t":"2026-01-05T05:00:00Z","v":1299241,"vw":260.00521},{"c":270.32,"h":272.17,"l":258.82,"n":42024,"o":258.82,"t":"2026-01-06T05:00:00Z","v":1418905,"vw":268.777447},{"c":265.68,"h":272.01,"l":264.39,"n":35938,"o":271.25,"t":"2026-01-07T05:00:00Z","v":1125423,"vw":266.098235},{"c":271.12,"h":272.68,"l":263.2301,"n":29153,"o":263.8,"t":"2026-01-08T05:00:00Z","v":897422,"vw":270.80498},{"c":278.15,"h":279.36,"l":270.55,"n":34816,"o":271.05,"t":"2026-01-09T05:00:00Z","v":1148954,"vw":277.328012},{"c":279.2,"h":282.09,"l":277.78,"n":40078,"o":278.31,"t":"2026-01-12T05:00:00Z","v":1419892,"vw":279.957143},{"c":279.83,"h":280.41,"l":273.7,"n":32344,"o":279.46,"t":"2026-01-13T05:00:00Z","v":994120,"vw":278.658579},{"c":287.77,"h":287.91,"l":278.9901,"n":35080,"o":279.14,"t":"2026-01-14T05:00:00Z","v":939268,"vw":285.905683},{"c":293.03,"h":293.79,"l":285.65,"n":32230,"o":288.3,"t":"2026-01-15T05:00:00Z","v":1192623,"vw":292.229956},{"c":293.89,"h":295.715,"l":290.29,"n":31158,"o":291.58,"t":"2026-01-16T05:00:00Z","v":2670909,"vw":293.739604},{"c":285.18,"h":291.7,"l":283.5,"n":42969,"o":291.12,"t":"2026-01-20T05:00:00Z","v":1767642,"vw":286.201913},{"c":288.7,"h":291.76,"l":283.97,"n":45543,"o":286.98,"t":"2026-01-21T05:00:00Z","v":1789602,"vw":288.47539},{"c":286.58,"h":290.6099,"l":285.31,"n":29863,"o":289.05,"t":"2026-01-22T05:00:00Z","v":988722,"vw":286.788694},{"c":282.63,"h":288.419,"l":282.37,"n":29084,"o":287.35,"t":"2026-01-23T05:00:00Z","v":824085,"vw":284.113122},{"c":278.75,"h":283.2,"l":278.44,"n":27819,"o":281.4,"t":"2026-01-26T05:00:00Z","v":834980,"vw":279.369102},{"c":277.7,"h":280.68,"l":276.56,"n":24936,"o":278.05,"t":"2026-01-27T05:00:00Z","v":658522,"vw":278.071804},{"c":273.86,"h":280.16,"l":272.52,"n":27627,"o":278.1,"t":"2026-01-28T05:00:00Z","v":828561,"vw":275.065913},{"c":277.45,"h":279.045,"l":273.415,"n":29000,"o":275,"t":"2026-01-29T05:00:00Z","v":1053217,"vw":277.130868},{"c":276.19,"h":277.14,"l":272.975,"n":30656,"o":275.65,"t":"2026-01-30T05:00:00Z","v":1527009,"vw":275.578976},{"c":271.81,"h":277.02,"l":271.71,"n":26442,"o":276.665,"t":"2026-02-02T05:00:00Z","v":880110,"vw":272.89469},{"c":279.54,"h":281.69,"l":272.23,"n":38000,"o":272.23,"t":"2026-02-03T05:00:00Z","v":1301817,"vw":278.937245},{"c":288.5,"h":290.46,"l":281.71,"n":36634,"o":281.71,"t":"2026-02-04T05:00:00Z","v":1089630,"vw":288.213725},{"c":282.82,"h":286.48,"l":279.915,"n":33131,"o":284.51,"t":"2026-02-05T05:00:00Z","v":872468,"vw":282.72959},{"c":287,"h":287.35,"l":283.67,"n":24147,"o":284.32,"t":"2026-02-06T05:00:00Z","v":661218,"vw":286.048096},{"c":288.89,"h":290.02,"l":285.54,"n":26886,"o":286.99,"t":"2026-02-09T05:00:00Z","v":983580,"vw":288.54988},{"c":292.33,"h":293.74,"l":287.19,"n":33891,"o":290.02,"t":"2026-02-10T05:00:00Z","v":1253996,"vw":290.958407},{"c":293.84,"h":293.94,"l":290.13,"n":26665,"o":292.225,"t":"2026-02-11T05:00:00Z","v":1076682,"vw":292.387174},{"c":292.37,"h":297.21,"l":290.95,"n":45788,"o":294.43,"t":"2026-02-12T05:00:00Z","v":2149348,"vw":293.878095},{"c":300.35,"h":300.67,"l":284.67,"n":45693,"o":289.29,"t":"2026-02-13T05:00:00Z","v":1856502,"vw":295.150836},{"c":302,"h":306.04,"l":297.21,"n":38196,"o":303.26,"t":"2026-02-17T05:00:00Z","v":1901535,"vw":301.491445},{"c":299,"h":302.05,"l":296.415,"n":32970,"o":301.74,"t":"2026-02-18T05:00:00Z","v":1483161,"vw":298.765714},{"c":298.5,"h":301.615,"l":295.94,"n":30150,"o":298.59,"t":"2026-02-19T05:00:00Z","v":1081239,"vw":297.980512},{"c":305,"h":305.98,"l":298,"n":29255,"o":299.22,"t":"2026-02-20T05:00:00Z","v":1162628,"vw":303.653766},{"c":305.26,"h":309.38,"l":304.06,"n":33803,"o":305.54,"t":"2026-02-23T05:00:00Z","v":1289722,"vw":305.903046},{"c":304.11,"h":307.29,"l":301.43,"n":24182,"o":304.57,"t":"2026-02-24T05:00:00Z","v":865911,"vw":304.167679},{"c":299.35,"h":304.95,"l":297.76,"n":23772,"o":304.41,"t":"2026-02-25T05:00:00Z","v":811828,"vw":299.657714},{"c":303.95,"h":304.185,"l":298.31,"n":26082,"o":300.22,"t":"2026-02-26T05:00:00Z","v":1200973,"vw":302.922613},{"c":307.06,"h":310.19,"l":301.3,"n":35346,"o":303.88,"t":"2026-02-27T05:00:00Z","v":1667351,"vw":307.59598},{"c":310.94,"h":312.86,"l":303.875,"n":29916,"o":305.36,"t":"2026-03-02T05:00:00Z","v":1068309,"vw":310.569835},{"c":306.14,"h":308.375,"l":302.7525,"n":28287,"o":308.11,"t":"2026-03-03T05:00:00Z","v":977566,"vw":305.915703},{"c":310.76,"h":311.01,"l":301.34,"n":27523,"o":305.82,"t":"2026-03-04T05:00:00Z","v":950283,"vw":308.367589},{"c":306.94,"h":308.15,"l":305.32,"n":27596,"o":306.9,"t":"2026-03-05T05:00:00Z","v":881884,"vw":306.762171},{"c":308.13,"h":309.19,"l":301.4,"n":35516,"o":304.53,"t":"2026-03-06T05:00:00Z","v":995939,"vw":307.581161},{"c":306.48,"h":307.63,"l":296.5801,"n":39531,"o":306.16,"t":"2026-03-09T04:00:00Z","v":1441892,"vw":303.854447},{"c":305.99,"h":310.88,"l":302.09,"n":27307,"o":304.88,"t":"2026-03-10T04:00:00Z","v":984276,"vw":307.235743},{"c":299.91,"h":304.62,"l":298.995,"n":34972,"o":304.57,"t":"2026-03-11T04:00:00Z","v":1269847,"vw":300.681159},{"c":297.74,"h":301.305,"l":295.61,"n":33112,"o":298.3,"t":"2026-03-12T04:00:00Z","v":1063326,"vw":297.79321},{"c":297.72,"h":303.63,"l":297.17,"n":25727,"o":301.41,"t":"2026-03-13T04:00:00Z","v":838508,"vw":298.816924},{"c":289.8,"h":295.801,"l":281.21,"n":117599,"o":291.33,"t":"2026-03-16T04:00:00Z","v":4035210,"vw":288.362306},{"c":286.13,"h":295.56,"l":285.64,"n":70095,"o":292.8,"t":"2026-03-17T04:00:00Z","v":2266411,"vw":289.36844},{"c":277.59,"h":285.96,"l":277.19,"n":38443,"o":285,"t":"2026-03-18T04:00:00Z","v":1195626,"vw":279.674949},{"c":277.33,"h":278.45,"l":275.25,"n":33476,"o":276.06,"t":"2026-03-19T04:00:00Z","v":972209,"vw":277.073738},{"c":265.78,"h":278.8,"l":264.55,"n":40797,"o":277.03,"t":"2026-03-20T04:00:00Z","v":2037137,"vw":268.939449},{"c":271.32,"h":275.63,"l":266.37,"n":49537,"o":269.94,"t":"2026-03-23T04:00:00Z","v":1421716,"vw":272.089937},{"c":267.94,"h":270.755,"l":265.93,"n":36314,"o":268.86,"t":"2026-03-24T04:00:00Z","v":1229550,"vw":268.215331},{"c":267.63,"h":270.58,"l":262.99,"n":30732,"o":269.04,"t":"2026-03-25T04:00:00Z","v":939428,"vw":267.383986},{"c":268.01,"h":272.32,"l":266.46,"n":35673,"o":266.46,"t":"2026-03-26T04:00:00Z","v":1399924,"vw":269.746168},{"c":266.01,"h":270.25,"l":264.45,"n":35923,"o":267.6,"t":"2026-03-27T04:00:00Z","v":1078337,"vw":266.464704},{"c":265.13,"h":270.95,"l":263.98,"n":33849,"o":270.11,"t":"2026-03-30T04:00:00Z","v":1053130,"vw":266.35893},{"c":270.88,"h":272,"l":264.9001,"n":40158,"o":268.95,"t":"2026-03-31T04:00:00Z","v":1512793,"vw":269.891205},{"c":276.24,"h":276.82,"l":269.57,"n":31706,"o":270.35,"t":"2026-04-01T04:00:00Z","v":930512,"vw":275.285366},{"c":280.35,"h":281.28,"l":274,"n":26384,"o":275.12,"t":"2026-04-02T04:00:00Z","v":855387,"vw":279.488046},{"c":280.89,"h":282.09,"l":278.99,"n":24288,"o":279.66,"t":"2026-04-06T04:00:00Z","v":639228,"vw":281.059077},{"c":279.24,"h":282.23,"l":278.59,"n":29815,"o":279.87,"t":"2026-04-07T04:00:00Z","v":959007,"vw":279.911749},{"c":290,"h":290.22,"l":283.25,"n":36376,"o":283.6,"t":"2026-04-08T04:00:00Z","v":1135421,"vw":288.761565},{"c":293.27,"h":294.592,"l":287.3716,"n":31546,"o":288.13,"t":"2026-04-09T04:00:00Z","v":976733,"vw":292.876176},{"c":295,"h":296.795,"l":291.93,"n":34915,"o":292.95,"t":"2026-04-10T04:00:00Z","v":1098320,"vw":294.50496},{"c":296.23,"h":296.77,"l":290.79,"n":32768,"o":293.41,"t":"2026-04-13T04:00:00Z","v":1116806,"vw":295.056068},{"c":304,"h":304.95,"l":295.71,"n":40183,"o":295.71,"t":"2026-04-14T04:00:00Z","v":1553738,"vw":302.646492},{"c":299.83,"h":302.89,"l":295.24,"n":39203,"o":302.47,"t":"2026-04-15T04:00:00Z","v":1440215,"vw":298.520839},{"c":301.74,"h":303.3352,"l":299.45,"n":28060,"o":300.73,"t":"2026-04-16T04:00:00Z","v":837244,"vw":301.679986},{"c":309.22,"h":310.68,"l":302.36,"n":28651,"o":302.36,"t":"2026-04-17T04:00:00Z","v":989013,"vw":308.67101},{"c":312.17,"h":312.24,"l":306.72,"n":26531,"o":309.68,"t":"2026-04-20T04:00:00Z","v":705733,"vw":311.37994},{"c":308.33,"h":313.51,"l":307.36,"n":22199,"o":311.79,"t":"2026-04-21T04:00:00Z","v":866717,"vw":309.346377},{"c":304.81,"h":310.85,"l":301.94,"n":32322,"o":310.53,"t":"2026-04-22T04:00:00Z","v":1119912,"vw":304.708997},{"c":310.82,"h":311.14,"l":306,"n":25066,"o":306,"t":"2026-04-23T04:00:00Z","v":729540,"vw":309.208624},{"c":308.29,"h":311.65,"l":307.25,"n":27127,"o":310.62,"t":"2026-04-24T04:00:00Z","v":1012011,"vw":309.202292},{"c":305.48,"h":310.44,"l":304.3,"n":41409,"o":307.97,"t":"2026-04-27T04:00:00Z","v":1546308,"vw":305.996932},{"c":297.14,"h":311.24,"l":295.68,"n":50435,"o":310.41,"t":"2026-04-28T04:00:00Z","v":1649539,"vw":299.871128},{"c":294.09,"h":297.85,"l":291.86,"n":39902,"o":295.6,"t":"2026-04-29T04:00:00Z","v":1358229,"vw":294.270299},{"c":302.45,"h":303.28,"l":294,"n":29725,"o":295.005,"t":"2026-04-30T04:00:00Z","v":1221184,"vw":301.54077},{"c":301.55,"h":302.85,"l":299.105,"n":21875,"o":302.85,"t":"2026-05-01T04:00:00Z","v":582500,"vw":301.266035},{"c":295.36,"h":302.2,"l":294.75,"n":26090,"o":299.51,"t":"2026-05-04T04:00:00Z","v":580636,"vw":296.741656},{"c":298.82,"h":300.14,"l":294.65,"n":17446,"o":295.94,"t":"2026-05-05T04:00:00Z","v":738272,"vw":298.371831},{"c":308.98,"h":311.91,"l":301.955,"n":28251,"o":303.3,"t":"2026-05-06T04:00:00Z","v":953151,"vw":308.779364},{"c":309.33,"h":309.79,"l":304.74,"n":22987,"o":308.8,"t":"2026-05-07T04:00:00Z","v":691819,"vw":308.550296},{"c":311.04,"h":313.12,"l":308.21,"n":23764,"o":308.86,"t":"2026-05-08T04:00:00Z","v":808883,"vw":311.131955},{"c":311.55,"h":312.41,"l":309.13,"n":24720,"o":311.75,"t":"2026-05-11T04:00:00Z","v":756092,"vw":311.202287},{"c":311.28,"h":312.34,"l":307,"n":38480,"o":312.01,"t":"2026-05-12T04:00:00Z","v":1677190,"vw":310.344285},{"c":303.7,"h":310.39,"l":302.78,"n":29355,"o":310.39,"t":"2026-05-13T04:00:00Z","v":929671,"vw":305.449832},{"c":303.03,"h":306.23,"l":302.84,"n":20967,"o":305.57,"t":"2026-05-14T04:00:00Z","v":606581,"vw":303.756018},{"c":292.47,"h":301.15,"l":291.62,"n":23306,"o":300.63,"t":"2026-05-15T04:00:00Z","v":767016,"vw":293.788044},{"c":296.15,"h":297.17,"l":292.73,"n":23261,"o":292.73,"t":"2026-05-18T04:00:00Z","v":656182,"vw":295.745081},{"c":297.47,"h":298.02,"l":289.21,"n":32742,"o":294.44,"t":"2026-05-19T04:00:00Z","v":1037248,"vw":295.888449},{"c":302.87,"h":306.89,"l":300.78,"n":27095,"o":301.5,"t":"2026-05-20T04:00:00Z","v":897092,"vw":303.270256},{"c":304.99,"h":305.03,"l":296.98,"n":21532,"o":300.41,"t":"2026-05-21T04:00:00Z","v":605547,"vw":303.84189},{"c":305.25,"h":308.6175,"l":303.19,"n":21961,"o":306.79,"t":"2026-05-22T04:00:00Z","v":675919,"vw":305.361491},{"c":304.47,"h":307.44,"l":303.32,"n":22706,"o":305.82,"t":"2026-05-26T04:00:00Z","v":929741,"vw":304.845585},{"c":306.79,"h":309.89,"l":304.575,"n":20910,"o":305.93,"t":"2026-05-27T04:00:00Z","v":747655,"vw":307.106265},{"c":309.25,"h":311.83,"l":302.5338,"n":25332,"o":305.67,"t":"2026-05-28T04:00:00Z","v":768444,"vw":309.244721},{"c":303.69,"h":308.25,"l":303.69,"n":23999,"o":307.13,"t":"2026-05-29T04:00:00Z","v":1493996,"vw":304.243638},{"c":295.8,"h":301.24,"l":295.67,"n":29143,"o":299.09,"t":"2026-06-01T04:00:00Z","v":731832,"vw":296.871107},{"c":299.14,"h":299.84,"l":294.895,"n":21604,"o":295.62,"t":"2026-06-02T04:00:00Z","v":663789,"vw":298.589403},{"c":301.97,"h":305.05,"l":298.3802,"n":25623,"o":298.93,"t":"2026-06-03T04:00:00Z","v":824037,"vw":302.466383},{"c":306.66,"h":308.16,"l":302.94,"n":24186,"o":306.75,"t":"2026-06-04T04:00:00Z","v":782583,"vw":305.579074},{"c":309.68,"h":312.46,"l":303.64,"n":27430,"o":305.44,"t":"2026-06-05T04:00:00Z","v":843361,"vw":310.173588},{"c":311.08,"h":311.92,"l":308,"n":26593,"o":310.29,"t":"2026-06-08T04:00:00Z","v":696942,"vw":310.687975},{"c":322.86,"h":324.56,"l":311.695,"n":40167,"o":312,"t":"2026-06-09T04:00:00Z","v":1292833,"vw":321.69208},{"c":323.87,"h":331.79,"l":322.8555,"n":44613,"o":323.75,"t":"2026-06-10T04:00:00Z","v":1629725,"vw":327.088158},{"c":324.71,"h":327.67,"l":321.87,"n":31746,"o":325.1,"t":"2026-06-11T04:00:00Z","v":1117471,"vw":325.021027},{"c":325.94,"h":328.57,"l":323.99,"n":27716,"o":325.52,"t":"2026-06-12T04:00:00Z","v":876558,"vw":325.92803},{"c":320.98,"h":326.53,"l":319.74,"n":25124,"o":322.8,"t":"2026-06-15T04:00:00Z","v":1205419,"vw":321.577883},{"c":320.17,"h":325.51,"l":319.16,"n":25867,"o":322.5,"t":"2026-06-16T04:00:00Z","v":822153,"vw":321.052965},{"c":312.58,"h":320.2,"l":311.23,"n":27979,"o":318.42,"t":"2026-06-17T04:00:00Z","v":804678,"vw":314.398936},{"c":318.12,"h":320.31,"l":314.61,"n":23586,"o":318.72,"t":"2026-06-18T04:00:00Z","v":1253746,"vw":318.32418},{"c":320.22,"h":323,"l":317.27,"n":24852,"o":317.46,"t":"2026-06-22T04:00:00Z","v":932501,"vw":320.414577},{"c":321.29,"h":325.87,"l":319.74,"n":32634,"o":322.67,"t":"2026-06-23T04:00:00Z","v":1031640,"vw":322.155058},{"c":317.92,"h":323.95,"l":313.6,"n":42160,"o":323.95,"t":"2026-06-24T04:00:00Z","v":1839215,"vw":317.791734},{"c":320.74,"h":321.7246,"l":315.16,"n":27374,"o":319.74,"t":"2026-06-25T04:00:00Z","v":779341,"vw":318.83973},{"c":324.39,"h":327.48,"l":321,"n":27526,"o":321.84,"t":"2026-06-26T04:00:00Z","v":1228518,"vw":324.432864},{"c":324.45,"h":324.761,"l":318.9,"n":26104,"o":322.62,"t":"2026-06-29T04:00:00Z","v":954861,"vw":323.046658},{"c":318.31,"h":321.08,"l":316.29,"n":22996,"o":320.88,"t":"2026-06-30T04:00:00Z","v":982975,"vw":318.675757},{"c":323.04,"h":324.61,"l":318.08,"n":23318,"o":318.09,"t":"2026-07-01T04:00:00Z","v":613439,"vw":323.01205},{"c":329.64,"h":329.74,"l":323.44,"n":27553,"o":324.54,"t":"2026-07-02T04:00:00Z","v":963864,"vw":327.890341},{"c":324,"h":329.64,"l":321.425,"n":25162,"o":329.51,"t":"2026-07-06T04:00:00Z","v":846366,"vw":323.637465},{"c":328.69,"h":330.81,"l":324.9,"n":21897,"o":325.35,"t":"2026-07-07T04:00:00Z","v":705549,"vw":329.040269},{"c":320.77,"h":327.605,"l":319.69,"n":25240,"o":327.12,"t":"2026-07-08T04:00:00Z","v":816071,"vw":321.846289},{"c":319.35,"h":323.53,"l":318.7,"n":21738,"o":321.42,"t":"2026-07-09T04:00:00Z","v":808207,"vw":320.448925},{"c":320.56,"h":320.86,"l":316.62,"n":22400,"o":320.06,"t":"2026-07-10T04:00:00Z","v":624936,"vw":319.357791},{"c":321.86,"h":324.95,"l":319.72,"n":31983,"o":319.99,"t":"2026-07-13T04:00:00Z","v":1000065,"vw":321.726692},{"c":318.93,"h":324.58,"l":318.93,"n":31975,"o":324.1,"t":"2026-07-14T04:00:00Z","v":1328231,"vw":320.305596},{"c":314.68,"h":322.83,"l":313.69,"n":32605,"o":319.06,"t":"2026-07-15T04:00:00Z","v":982118,"vw":316.066041},{"c":324.5,"h":324.58,"l":315.17,"n":32744,"o":316.07,"t":"2026-07-16T04:00:00Z","v":1332359,"vw":322.333938},{"c":318.04,"h":328.915,"l":317.42,"n":36378,"o":323.58,"t":"2026-07-17T04:00:00Z","v":1072649,"vw":319.938599},{"c":315.53,"h":317.17,"l":313.33,"n":33893,"o":317.17,"t":"2026-07-20T04:00:00Z","v":1018753,"vw":315.110853},{"c":309.75,"h":315.58,"l":307.56,"n":51959,"o":315,"t":"2026-07-21T04:00:00Z","v":3677951,"vw":309.881682},{"c":311.7,"h":312.27,"l":309.43,"n":32721,"o":311,"t":"2026-07-22T04:00:00Z","v":1136533,"vw":310.919274},{"c":315.01,"h":316.98,"l":309.06,"n":39612,"o":310.61,"t":"2026-07-23T04:00:00Z","v":1668526,"vw":314.64219},{"c":322.48,"h":323.825,"l":316.97,"n":43960,"o":317.21,"t":"2026-07-24T04:00:00Z","v":1365071,"vw":321.599261},{"c":324.02,"h":329.72,"l":321.57,"n":32358,"o":321.92,"t":"2026-07-27T04:00:00Z","v":1113943,"vw":324.674596},{"c":330.47,"h":335.05,"l":327.075,"n":44914,"o":328.55,"t":"2026-07-28T04:00:00Z","v":1780752,"vw":332.13565},{"c":329.44,"h":335.55,"l":328.505,"n":43044,"o":331,"t":"2026-07-29T04:00:00Z","v":1658631,"vw":331.142773},{"c":317.45,"h":325.93,"l":307.59,"n":48365,"o":323.62,"t":"2026-07-30T04:00:00Z","v":1778366,"vw":315.607322},{"c":324.17,"h":326.255,"l":313.55,"n":32773,"o":318.16,"t":"2026-07-31T04:00:00Z","v":1380326,"vw":323.164722},{"c":325.9,"h":330.275,"l":324.79,"n":25987,"o":327,"t":"2026-08-03T04:00:00Z","v":841467,"vw":326.357685},{"c":326.49,"h":327.3028,"l":320.53,"n":24723,"o":325,"t":"2026-08-04T04:00:00Z","v":923250,"vw":325.616188},{"c":327.34,"h":329.045,"l":322.93,"n":19019,"o":328,"t":"2026-08-05T04:00:00Z","v":569558,"vw":326.780211},{"c":327,"h":330.77,"l":325.155,"n":23934,"o":330.77,"t":"2026-08-06T04:00:00Z","v":991808,"vw":326.898421},{"c":328.4,"h":330.425,"l":324,"n":22199,"o":326.4,"t":"2026-08-07T04:00:00Z","v":979341,"vw":328.155348},{"c":325.71,"h":327,"l":319.97,"n":27924,"o":323.95,"t":"2026-08-10T04:00:00Z","v":904189,"vw":324.746037},{"c":325.1,"h":327.4,"l":322.055,"n":21709,"o":324.56,"t":"2026-08-11T04:00:00Z","v":622990,"vw":324.937095},{"c":323.58,"h":326,"l":321.7516,"n":20037,"o":323.97,"t":"2026-08-12T04:00:00Z","v":789305,"vw":324.04046},{"c":328.72,"h":329.22,"l":323.805,"n":21066,"o":324.35,"t":"2026-08-13T04:00:00Z","v":687962,"vw":328.028975},{"c":325.93,"h":329.49,"l":325.17,"n":19095,"o":329.19,"t":"2026-08-14T04:00:00Z","v":519722,"vw":326.240692},{"c":324.31,"h":325.1,"l":321.46,"n":22651,"o":323.08,"t":"2026-08-17T04:00:00Z","v":623426,"vw":323.800947},{"c":323.1,"h":328.245,"l":322.99,"n":23296,"o":327.83,"t":"2026-08-18T04:00:00Z","v":619291,"vw":324.968823},{"c":325.13,"h":329.87,"l":323.88,"n":26049,"o":325.7,"t":"2026-08-19T04:00:00Z","v":720753,"vw":325.744146},{"c":322.74,"h":325.81,"l":321.54,"n":20708,"o":324.83,"t":"2026-08-20T04:00:00Z","v":510097,"vw":323.236325},{"c":322.49,"h":324.04,"l":321.19,"n":16608,"o":324.04,"t":"2026-08-21T04:00:00Z","v":539456,"vw":322.678696},{"c":324.97,"h":325.05,"l":319.77,"n":21347,"o":321.75,"t":"2026-08-24T04:00:00Z","v":666620,"vw":323.955283},{"c":322.67,"h":326.1,"l":320.29,"n":24078,"o":324.79,"t":"2026-08-25T04:00:00Z","v":721044,"vw":322.072612},{"c":317.37,"h":323.92,"l":317.1,"n":22105,"o":322.49,"t":"2026-08-26T04:00:00Z","v":736335,"vw":318.713617},{"c":311.2,"h":317.4,"l":311.02,"n":22767,"o":314.64,"t":"2026-08-27T04:00:00Z","v":702525,"vw":312.376401},{"c":313.51,"h":314.52,"l":310.52,"n":20184,"o":312.47,"t":"2026-08-28T04:00:00Z","v":534093,"vw":312.946124},{"c":306.99,"h":310.94,"l":305.39,"n":27596,"o":310.93,"t":"2026-08-31T04:00:00Z","v":1447431,"vw":306.977354},{"c":302.86,"h":308.75,"l":300.92,"n":29927,"o":306.89,"t":"2026-09-01T04:00:00Z","v":1348910,"vw":303.506696},{"c":301.33,"h":302.79,"l":296.69,"n":28712,"o":300.89,"t":"2026-09-02T04:00:00Z","v":872912,"vw":300.762777},{"c":305.73,"h":310.5,"l":299.85,"n":25704,"o":303.51,"t":"2026-09-03T04:00:00Z","v":835667,"vw":304.357254},{"c":302.01,"h":306.5,"l":301.6,"n":17606,"o":304.78,"t":"2026-09-04T04:00:00Z","v":512510,"vw":302.95666},{"c":301.6,"h":303.79,"l":300.01,"n":22276,"o":301.68,"t":"2026-09-08T04:00:00Z","v":742403,"vw":302.026384},{"c":294.6,"h":302.81,"l":293.845,"n":28165,"o":301.1,"t":"2026-09-09T04:00:00Z","v":735354,"vw":295.389644},{"c":294.6,"h":296.06,"l":292.61,"n":26779,"o":294.27,"t":"2026-09-10T04:00:00Z","v":883794,"vw":294.403475},{"c":296.5,"h":297.77,"l":293.15,"n":22485,"o":296.85,"t":"2026-09-11T04:00:00Z","v":683647,"vw":296.203327},{"c":295.4,"h":301.2975,"l":294.64,"n":25416,"o":297.57,"t":"2026-09-14T04:00:00Z","v":794972,"vw":296.137158},{"c":296.68,"h":298.25,"l":290.84,"n":26986,"o":292.96,"t":"2026-09-15T04:00:00Z","v":1033690,"vw":296.07644},{"c":294.68,"h":299.75,"l":293.85,"n":25561,"o":296.99,"t":"2026-09-16T04:00:00Z","v":804573,"vw":296.215797},{"c":300.76,"h":301.06,"l":295.94,"n":22791,"o":298.07,"t":"2026-09-17T04:00:00Z","v":724284,"vw":299.685482},{"c":296.31,"h":302.06,"l":295.29,"n":25946,"o":300.52,"t":"2026-09-18T04:00:00Z","v":1720156,"vw":297.572429},{"c":296.67,"h":298.92,"l":294.9,"n":21104,"o":296.88,"t":"2026-09-21T04:00:00Z","v":650313,"vw":297.039475},{"c":289.71,"h":297.885,"l":289.2,"n":26577,"o":297.65,"t":"2026-09-22T04:00:00Z","v":1233824,"vw":292.335848},{"c":286.73,"h":290.3899,"l":286.01,"n":29750,"o":287.59,"t":"2026-09-23T04:00:00Z","v":986943,"vw":287.351501},{"c":284.56,"h":288.2,"l":284.24,"n":22620,"o":287.51,"t":"2026-09-24T04:00:00Z","v":766712,"vw":285.252762},{"c":287.97,"h":288.6705,"l":283.32,"n":23262,"o":284.19,"t":"2026-09-25T04:00:00Z","v":730844,"vw":286.749923},{"c":284.79,"h":289.14,"l":283.09,"n":30020,"o":287.13,"t":"2026-09-28T04:00:00Z","v":964360,"vw":284.887082},{"c":285.58,"h":286.66,"l":282.74,"n":23346,"o":283.08,"t":"2026-09-29T04:00:00Z","v":824196,"vw":285.007038},{"c":282.84,"h":286.77,"l":281.91,"n":21821,"o":286.77,"t":"2026-09-30T04:00:00Z","v":989050,"vw":283.450995},{"c":284,"h":285.86,"l":280.02,"n":25674,"o":281.8,"t":"2026-10-01T04:00:00Z","v":954432,"vw":284.038278},{"c":283.81,"h":288.91,"l":283.6,"n":23610,"o":285.27,"t":"2026-10-02T04:00:00Z","v":819574,"vw":284.514919},{"c":281.66,"h":284.22,"l":280.53,"n":23769,"o":283,"t":"2026-10-05T04:00:00Z","v":862778,"vw":282.177533},{"c":285.85,"h":287.72,"l":281.64,"n":29034,"o":283.14,"t":"2026-10-06T04:00:00Z","v":971140,"vw":286.099558},{"c":281.99,"h":285.85,"l":281.7,"n":26476,"o":285.85,"t":"2026-10-07T04:00:00Z","v":976223,"vw":283.275395},{"c":285.52,"h":286.8599,"l":280.24,"n":26526,"o":281.83,"t":"2026-10-08T04:00:00Z","v":1176429,"vw":284.670262},{"c":289.86,"h":291,"l":285.05,"n":25162,"o":286.49,"t":"2026-10-09T04:00:00Z","v":988771,"vw":288.799313},{"c":288.88,"h":292.31,"l":287.59,"n":23043,"o":290.32,"t":"2026-10-12T04:00:00Z","v":830761,"vw":289.37836},{"c":288.39,"h":292.89,"l":286.26,"n":23197,"o":291.68,"t":"2026-10-13T04:00:00Z","v":947411,"vw":288.681011},{"c":288.76,"h":290.255,"l":285.85,"n":28745,"o":287.74,"t":"2026-10-14T04:00:00Z","v":835206,"vw":288.641547},{"c":295.33,"h":297.53,"l":292.86,"n":29715,"o":294.16,"t":"2026-10-15T04:00:00Z","v":1194145,"vw":295.738272},{"c":298.31,"h":301.89,"l":296.01,"n":21792,"o":296.52,"t":"2026-10-16T04:00:00Z","v":739363,"vw":298.198918},{"c":295.69,"h":298.15,"l":294.88,"n":19644,"o":296.99,"t":"2026-10-19T04:00:00Z","v":492614,"vw":295.77309},{"c":301.76,"h":302.785,"l":297.1716,"n":21463,"o":297.58,"t":"2026-10-20T04:00:00Z","v":646754,"vw":301.513951},{"c":298.31,"h":303,"l":296.99,"n":23384,"o":301.73,"t":"2026-10-21T04:00:00Z","v":825309,"vw":298.482895},{"c":309.13,"h":309.25,"l":298,"n":27031,"o":298.4,"t":"2026-10-22T04:00:00Z","v":774462,"vw":306.848916}],"volatilityBars":[{"c":295.87,"h":298.19,"l":295.775,"n":689,"o":296.88,"t":"2026-09-21T13:30:00Z","v":27864,"vw":296.922993},{"c":296.05,"h":296.29,"l":294.9,"n":454,"o":295.51,"t":"2026-09-21T13:45:00Z","v":8030,"vw":295.51626},{"c":296.34,"h":296.375,"l":295.19,"n":502,"o":296.21,"t":"2026-09-21T14:00:00Z","v":9951,"vw":295.954422},{"c":296.68,"h":297.22,"l":296.3012,"n":389,"o":296.555,"t":"2026-09-21T14:15:00Z","v":8970,"vw":296.619573},{"c":297.14,"h":297.51,"l":296.47,"n":572,"o":296.79,"t":"2026-09-21T14:30:00Z","v":8078,"vw":297.055357},{"c":296.29,"h":297.33,"l":296.2,"n":493,"o":297.33,"t":"2026-09-21T14:45:00Z","v":6731,"vw":296.617136},{"c":296.915,"h":297.09,"l":296.13,"n":573,"o":296.285,"t":"2026-09-21T15:00:00Z","v":9241,"vw":296.354071},{"c":297.11,"h":297.48,"l":296.52,"n":810,"o":297.085,"t":"2026-09-21T15:15:00Z","v":23096,"vw":296.88055},{"c":297.73,"h":298.03,"l":297.055,"n":625,"o":297.055,"t":"2026-09-21T15:30:00Z","v":13206,"vw":297.640119},{"c":297.32,"h":298.055,"l":297.25,"n":579,"o":297.9,"t":"2026-09-21T15:45:00Z","v":11133,"vw":297.581361},{"c":297.425,"h":297.65,"l":297.12,"n":641,"o":297.12,"t":"2026-09-21T16:00:00Z","v":13027,"vw":297.438317},{"c":297.34,"h":297.73,"l":297.32,"n":628,"o":297.425,"t":"2026-09-21T16:15:00Z","v":9665,"vw":297.502851},{"c":297.2,"h":297.46,"l":296.85,"n":500,"o":297.32,"t":"2026-09-21T16:30:00Z","v":16410,"vw":297.051059},{"c":297.1,"h":297.39,"l":297.1,"n":530,"o":297.215,"t":"2026-09-21T16:45:00Z","v":7348,"vw":297.277888},{"c":297.175,"h":297.29,"l":296.7,"n":537,"o":297.2,"t":"2026-09-21T17:00:00Z","v":10559,"vw":297.081258},{"c":297.24,"h":297.3323,"l":297.11,"n":446,"o":297.175,"t":"2026-09-21T17:15:00Z","v":6558,"vw":297.228336},{"c":297.11,"h":297.3,"l":296.92,"n":634,"o":297.16,"t":"2026-09-21T17:30:00Z","v":9513,"vw":297.144398},{"c":297.33,"h":297.33,"l":296.855,"n":638,"o":297.11,"t":"2026-09-21T17:45:00Z","v":14341,"vw":297.090039},{"c":297.165,"h":297.71,"l":297.12,"n":750,"o":297.26,"t":"2026-09-21T18:00:00Z","v":13009,"vw":297.364684},{"c":297.74,"h":297.905,"l":297.07,"n":691,"o":297.165,"t":"2026-09-21T18:15:00Z","v":11060,"vw":297.4468},{"c":298.36,"h":298.38,"l":297.6618,"n":727,"o":297.735,"t":"2026-09-21T18:30:00Z","v":9505,"vw":297.989885},{"c":298.64,"h":298.81,"l":298.3,"n":774,"o":298.46,"t":"2026-09-21T18:45:00Z","v":12520,"vw":298.465356},{"c":298.44,"h":298.92,"l":298.39,"n":799,"o":298.66,"t":"2026-09-21T19:00:00Z","v":21837,"vw":298.495052},{"c":297.58,"h":298.42,"l":297.49,"n":1188,"o":298.3525,"t":"2026-09-21T19:15:00Z","v":26602,"vw":297.935616},{"c":297.69,"h":297.74,"l":297.16,"n":1302,"o":297.61,"t":"2026-09-21T19:30:00Z","v":25918,"vw":297.376483},{"c":296.87,"h":297.73,"l":296.61,"n":3905,"o":297.72,"t":"2026-09-21T19:45:00Z","v":107763,"vw":297.033758},{"c":296.67,"h":296.67,"l":296.67,"n":66,"o":296.67,"t":"2026-09-21T20:00:00Z","v":182277,"vw":296.67},{"c":297.505,"h":297.885,"l":296.315,"n":430,"o":297.65,"t":"2026-09-22T13:30:00Z","v":15956,"vw":297.355307},{"c":296.485,"h":297.55,"l":296.27,"n":493,"o":297.545,"t":"2026-09-22T13:45:00Z","v":11931,"vw":296.933109},{"c":295.61,"h":296.54,"l":295.2575,"n":516,"o":296.54,"t":"2026-09-22T14:00:00Z","v":9578,"vw":295.745408},{"c":295.75,"h":296.51,"l":295.34,"n":505,"o":295.4634,"t":"2026-09-22T14:15:00Z","v":9575,"vw":296.09064},{"c":295.665,"h":296.3,"l":295.12,"n":881,"o":295.75,"t":"2026-09-22T14:30:00Z","v":30764,"vw":295.659254},{"c":295.425,"h":295.83,"l":295.17,"n":932,"o":295.69,"t":"2026-09-22T14:45:00Z","v":44179,"vw":295.531813},{"c":295.915,"h":295.97,"l":295.005,"n":1094,"o":295.425,"t":"2026-09-22T15:00:00Z","v":37560,"vw":295.505575},{"c":296.26,"h":296.6247,"l":295.61,"n":677,"o":295.965,"t":"2026-09-22T15:15:00Z","v":19297,"vw":296.097776},{"c":296.285,"h":296.31,"l":295.47,"n":717,"o":296.12,"t":"2026-09-22T15:30:00Z","v":21858,"vw":295.961861},{"c":296.3526,"h":296.3526,"l":295.86,"n":558,"o":296.345,"t":"2026-09-22T15:45:00Z","v":12050,"vw":296.098625},{"c":296.4,"h":296.75,"l":296.1,"n":558,"o":296.37,"t":"2026-09-22T16:00:00Z","v":7868,"vw":296.404017},{"c":295.49,"h":296.5975,"l":295.19,"n":946,"o":296.4,"t":"2026-09-22T16:15:00Z","v":36243,"vw":295.804985},{"c":295.61,"h":295.89,"l":295.31,"n":757,"o":295.48,"t":"2026-09-22T16:30:00Z","v":29268,"vw":295.60809},{"c":295.71,"h":295.95,"l":295.32,"n":819,"o":295.635,"t":"2026-09-22T16:45:00Z","v":35030,"vw":295.74687},{"c":294.43,"h":295.83,"l":294.43,"n":535,"o":295.71,"t":"2026-09-22T17:00:00Z","v":11071,"vw":295.195707},{"c":293.64,"h":294.63,"l":293.63,"n":683,"o":294.4375,"t":"2026-09-22T17:15:00Z","v":24370,"vw":294.066643},{"c":292.84,"h":293.75,"l":292.34,"n":774,"o":293.74,"t":"2026-09-22T17:30:00Z","v":19202,"vw":292.926611},{"c":292.955,"h":293.225,"l":292.21,"n":738,"o":292.915,"t":"2026-09-22T17:45:00Z","v":12697,"vw":292.754816},{"c":293.34,"h":294.53,"l":292.95,"n":1112,"o":293.12,"t":"2026-09-22T18:00:00Z","v":69230,"vw":293.744419},{"c":292.35,"h":293.07,"l":292.35,"n":822,"o":293.03,"t":"2026-09-22T18:15:00Z","v":15974,"vw":292.879884},{"c":292.29,"h":292.5,"l":291.905,"n":968,"o":292.225,"t":"2026-09-22T18:30:00Z","v":20779,"vw":292.294409},{"c":291.25,"h":292.41,"l":290.68,"n":1089,"o":292.3,"t":"2026-09-22T18:45:00Z","v":24099,"vw":291.435197},{"c":290.5675,"h":291.58,"l":290.36,"n":1187,"o":291.25,"t":"2026-09-22T19:00:00Z","v":36806,"vw":290.754476},{"c":290.63,"h":290.66,"l":289.78,"n":1822,"o":290.565,"t":"2026-09-22T19:15:00Z","v":52334,"vw":290.146872},{"c":289.33,"h":290.97,"l":289.2,"n":1777,"o":290.76,"t":"2026-09-22T19:30:00Z","v":45435,"vw":290.088545},{"c":289.63,"h":290.93,"l":289.23,"n":4624,"o":289.35,"t":"2026-09-22T19:45:00Z","v":127498,"vw":290.018434},{"c":288.08,"h":289.75,"l":288.08,"n":76,"o":289.75,"t":"2026-09-22T20:00:00Z","v":363177,"vw":289.709072},{"c":287.39,"h":289.24,"l":286.25,"n":861,"o":287.59,"t":"2026-09-23T13:30:00Z","v":48784,"vw":288.336397},{"c":287.12,"h":287.64,"l":286.26,"n":1244,"o":287.39,"t":"2026-09-23T13:45:00Z","v":36521,"vw":286.809206},{"c":289.705,"h":289.89,"l":286.575,"n":1327,"o":287.1,"t":"2026-09-23T14:00:00Z","v":49982,"vw":287.730471},{"c":288.88,"h":290.3899,"l":288.6,"n":858,"o":289.54,"t":"2026-09-23T14:15:00Z","v":15303,"vw":289.402882},{"c":287.675,"h":289.14,"l":287.41,"n":1077,"o":288.98,"t":"2026-09-23T14:30:00Z","v":20141,"vw":288.112714},{"c":287.965,"h":288.25,"l":287.325,"n":914,"o":287.55,"t":"2026-09-23T14:45:00Z","v":15907,"vw":287.731762},{"c":287.66,"h":288.36,"l":287.57,"n":868,"o":287.965,"t":"2026-09-23T15:00:00Z","v":13361,"vw":287.866142},{"c":287,"h":287.76,"l":286.62,"n":866,"o":287.66,"t":"2026-09-23T15:15:00Z","v":11976,"vw":287.226365},{"c":287.22,"h":287.46,"l":286.88,"n":807,"o":287.09,"t":"2026-09-23T15:30:00Z","v":9741,"vw":287.158503},{"c":287.39,"h":287.545,"l":286.88,"n":777,"o":287.175,"t":"2026-09-23T15:45:00Z","v":11332,"vw":287.160569},{"c":287.74,"h":288.01,"l":287.17,"n":806,"o":287.495,"t":"2026-09-23T16:00:00Z","v":12955,"vw":287.728526},{"c":287.31,"h":287.76,"l":286.86,"n":936,"o":287.65,"t":"2026-09-23T16:15:00Z","v":17636,"vw":287.320744},{"c":287.5,"h":287.5337,"l":287.05,"n":956,"o":287.33,"t":"2026-09-23T16:30:00Z","v":20580,"vw":287.312334},{"c":287.29,"h":287.7,"l":287.05,"n":830,"o":287.62,"t":"2026-09-23T16:45:00Z","v":14730,"vw":287.279649},{"c":287.64,"h":287.65,"l":286.86,"n":826,"o":287.32,"t":"2026-09-23T17:00:00Z","v":17789,"vw":287.269272},{"c":287.93,"h":287.98,"l":287.19,"n":722,"o":287.47,"t":"2026-09-23T17:15:00Z","v":11221,"vw":287.522051},{"c":287.97,"h":288.3499,"l":287.6,"n":803,"o":287.92,"t":"2026-09-23T17:30:00Z","v":16425,"vw":287.982478},{"c":288.56,"h":288.78,"l":287.89,"n":970,"o":288.09,"t":"2026-09-23T17:45:00Z","v":21970,"vw":288.317188},{"c":288.87,"h":289.045,"l":288.56,"n":1146,"o":288.6114,"t":"2026-09-23T18:00:00Z","v":19191,"vw":288.791186},{"c":288.15,"h":288.8,"l":288.15,"n":1038,"o":288.78,"t":"2026-09-23T18:15:00Z","v":19027,"vw":288.563534},{"c":287.76,"h":288.39,"l":287.64,"n":778,"o":288.12,"t":"2026-09-23T18:30:00Z","v":11826,"vw":288.064441},{"c":288.08,"h":288.83,"l":287.83,"n":1166,"o":287.83,"t":"2026-09-23T18:45:00Z","v":30645,"vw":288.325747},{"c":287.97,"h":288.09,"l":287.68,"n":938,"o":287.82,"t":"2026-09-23T19:00:00Z","v":16969,"vw":287.863355},{"c":288.05,"h":288.32,"l":287.78,"n":1347,"o":287.89,"t":"2026-09-23T19:15:00Z","v":26351,"vw":287.985607},{"c":288.11,"h":288.47,"l":287.96,"n":1401,"o":288.07,"t":"2026-09-23T19:30:00Z","v":30061,"vw":288.192552},{"c":286.72,"h":288.25,"l":286.01,"n":5101,"o":288.07,"t":"2026-09-23T19:45:00Z","v":163501,"vw":286.931552},{"c":287.3078,"h":287.3078,"l":286.73,"n":75,"o":286.73,"t":"2026-09-23T20:00:00Z","v":272922,"vw":286.730863},{"c":286.73,"h":286.73,"l":286.73,"n":1,"o":286.73,"t":"2026-09-23T20:15:00Z","v":3783,"vw":286.73},{"c":286.165,"h":288.2,"l":285.8251,"n":478,"o":287.51,"t":"2026-09-24T13:30:00Z","v":17032,"vw":287.199842},{"c":286.89,"h":287.14,"l":285.765,"n":492,"o":286.13,"t":"2026-09-24T13:45:00Z","v":11620,"vw":286.534775},{"c":286.45,"h":287.18,"l":285.56,"n":650,"o":286.88,"t":"2026-09-24T14:00:00Z","v":27228,"vw":286.175073},{"c":285.575,"h":286.51,"l":285.5,"n":601,"o":286.29,"t":"2026-09-24T14:15:00Z","v":10569,"vw":286.094215},{"c":285.97,"h":286.305,"l":285.45,"n":539,"o":285.685,"t":"2026-09-24T14:30:00Z","v":9589,"vw":285.779002},{"c":285.24,"h":285.89,"l":285.21,"n":558,"o":285.89,"t":"2026-09-24T14:45:00Z","v":13375,"vw":285.535438},{"c":285.6,"h":285.625,"l":284.72,"n":781,"o":285.215,"t":"2026-09-24T15:00:00Z","v":23499,"vw":285.365389},{"c":285.465,"h":285.61,"l":284.98,"n":784,"o":285.5,"t":"2026-09-24T15:15:00Z","v":19564,"vw":285.362673},{"c":284.76,"h":285.66,"l":284.67,"n":651,"o":285.465,"t":"2026-09-24T15:30:00Z","v":9959,"vw":285.174515},{"c":284.64,"h":285.05,"l":284.56,"n":616,"o":284.7833,"t":"2026-09-24T15:45:00Z","v":12970,"vw":284.808733},{"c":285.1,"h":285.26,"l":284.34,"n":1047,"o":284.74,"t":"2026-09-24T16:00:00Z","v":45997,"vw":284.909079},{"c":286.66,"h":287.26,"l":285.035,"n":1058,"o":285.11,"t":"2026-09-24T16:15:00Z","v":41167,"vw":286.177238},{"c":286.73,"h":287.09,"l":286.53,"n":496,"o":286.65,"t":"2026-09-24T16:30:00Z","v":9897,"vw":286.827031},{"c":286.4,"h":286.65,"l":286.185,"n":472,"o":286.46,"t":"2026-09-24T16:45:00Z","v":10633,"vw":286.448872},{"c":285.8501,"h":286.35,"l":285.7603,"n":661,"o":286.34,"t":"2026-09-24T17:00:00Z","v":31318,"vw":286.098139},{"c":285.175,"h":286.05,"l":284.56,"n":696,"o":286.05,"t":"2026-09-24T17:15:00Z","v":16167,"vw":285.290108},{"c":285.63,"h":285.63,"l":285.13,"n":513,"o":285.14,"t":"2026-09-24T17:30:00Z","v":5933,"vw":285.495206},{"c":285.8,"h":285.8,"l":285.2801,"n":634,"o":285.6,"t":"2026-09-24T17:45:00Z","v":10747,"vw":285.665373},{"c":284.97,"h":285.76,"l":284.97,"n":626,"o":285.76,"t":"2026-09-24T18:00:00Z","v":9370,"vw":285.179991},{"c":284.96,"h":285.23,"l":284.49,"n":704,"o":284.92,"t":"2026-09-24T18:15:00Z","v":12975,"vw":284.977556},{"c":284.94,"h":285.46,"l":284.25,"n":823,"o":284.955,"t":"2026-09-24T18:30:00Z","v":17300,"vw":284.834059},{"c":284.73,"h":285.12,"l":284.68,"n":741,"o":284.88,"t":"2026-09-24T18:45:00Z","v":19442,"vw":284.902437},{"c":284.73,"h":284.9975,"l":284.24,"n":867,"o":284.7151,"t":"2026-09-24T19:00:00Z","v":15987,"vw":284.565762},{"c":285.355,"h":285.48,"l":284.36,"n":1323,"o":284.745,"t":"2026-09-24T19:15:00Z","v":35419,"vw":284.925803},{"c":286.005,"h":286.095,"l":285.0401,"n":1488,"o":285.31,"t":"2026-09-24T19:30:00Z","v":37784,"vw":285.499448},{"c":284.58,"h":286.09,"l":284.42,"n":3909,"o":285.95,"t":"2026-09-24T19:45:00Z","v":100458,"vw":284.93323},{"c":284.56,"h":284.58,"l":284.56,"n":64,"o":284.58,"t":"2026-09-24T20:00:00Z","v":136555,"vw":284.560109},{"c":284.6267,"h":284.6267,"l":284.6267,"n":1,"o":284.6267,"t":"2026-09-24T22:15:00Z","v":49,"vw":284.6267},{"c":285,"h":285.01,"l":285,"n":3,"o":285.01,"t":"2026-09-25T11:00:00Z","v":95,"vw":285.005},{"c":284.8775,"h":285.69,"l":283.32,"n":755,"o":284.19,"t":"2026-09-25T13:30:00Z","v":63667,"vw":283.965105},{"c":284.95,"h":285.51,"l":284.17,"n":780,"o":284.945,"t":"2026-09-25T13:45:00Z","v":28177,"vw":284.782394},{"c":284.78,"h":284.8799,"l":284.18,"n":608,"o":284.67,"t":"2026-09-25T14:00:00Z","v":15274,"vw":284.576427},{"c":284.38,"h":285.43,"l":284.23,"n":531,"o":284.78,"t":"2026-09-25T14:15:00Z","v":17365,"vw":284.87326},{"c":284.93,"h":285.01,"l":284.225,"n":528,"o":284.37,"t":"2026-09-25T14:30:00Z","v":10628,"vw":284.531825},{"c":284.84,"h":285.2751,"l":284.785,"n":690,"o":284.84,"t":"2026-09-25T14:45:00Z","v":10629,"vw":285.027838},{"c":284.73,"h":285.35,"l":284.35,"n":799,"o":284.84,"t":"2026-09-25T15:00:00Z","v":18959,"vw":284.884638},{"c":284.855,"h":285.305,"l":284.5,"n":671,"o":284.83,"t":"2026-09-25T15:15:00Z","v":11536,"vw":285.045339},{"c":285.08,"h":285.78,"l":285.04,"n":982,"o":285.04,"t":"2026-09-25T15:30:00Z","v":22254,"vw":285.40104},{"c":285.56,"h":285.56,"l":284.69,"n":761,"o":285.015,"t":"2026-09-25T15:45:00Z","v":11605,"vw":285.060453},{"c":286.73,"h":287.17,"l":285.625,"n":1215,"o":285.66,"t":"2026-09-25T16:00:00Z","v":36576,"vw":286.581211},{"c":286.705,"h":286.925,"l":286.13,"n":797,"o":286.77,"t":"2026-09-25T16:15:00Z","v":17807,"vw":286.628606},{"c":287.25,"h":287.275,"l":286.6601,"n":676,"o":286.82,"t":"2026-09-25T16:30:00Z","v":14618,"vw":287.041362},{"c":286.775,"h":287.32,"l":286.775,"n":542,"o":287.255,"t":"2026-09-25T16:45:00Z","v":9301,"vw":287.161854},{"c":287,"h":287.2,"l":286.64,"n":525,"o":286.72,"t":"2026-09-25T17:00:00Z","v":9844,"vw":286.977196},{"c":287.18,"h":287.18,"l":286.62,"n":561,"o":287.005,"t":"2026-09-25T17:15:00Z","v":13006,"vw":286.93279},{"c":287.5,"h":287.57,"l":286.95,"n":700,"o":286.97,"t":"2026-09-25T17:30:00Z","v":16789,"vw":287.269545},{"c":287.65,"h":287.83,"l":287.39,"n":725,"o":287.4551,"t":"2026-09-25T17:45:00Z","v":14024,"vw":287.599872},{"c":286.91,"h":287.73,"l":286.86,"n":506,"o":287.56,"t":"2026-09-25T18:00:00Z","v":11631,"vw":287.187142},{"c":287.24,"h":287.27,"l":286.78,"n":695,"o":286.96,"t":"2026-09-25T18:15:00Z","v":12128,"vw":287.034395},{"c":287.525,"h":287.64,"l":287.185,"n":649,"o":287.185,"t":"2026-09-25T18:30:00Z","v":13520,"vw":287.444995},{"c":287.82,"h":288.03,"l":287.43,"n":762,"o":287.43,"t":"2026-09-25T18:45:00Z","v":13922,"vw":287.742186},{"c":288.01,"h":288.01,"l":287.3501,"n":826,"o":287.835,"t":"2026-09-25T19:00:00Z","v":13212,"vw":287.739547},{"c":287.88,"h":288.02,"l":287.64,"n":1086,"o":288.02,"t":"2026-09-25T19:15:00Z","v":21570,"vw":287.779274},{"c":287.98,"h":288.27,"l":287.815,"n":1374,"o":287.88,"t":"2026-09-25T19:30:00Z","v":24061,"vw":288.061536},{"c":287.95,"h":288.6705,"l":287.92,"n":4323,"o":287.99,"t":"2026-09-25T19:45:00Z","v":111483,"vw":288.297805},{"c":287.68,"h":288.02,"l":287,"n":66,"o":288.02,"t":"2026-09-25T20:00:00Z","v":147509,"vw":287.969787},{"c":287.13,"h":287.94,"l":285.155,"n":752,"o":287.13,"t":"2026-09-28T13:30:00Z","v":33200,"vw":286.33292},{"c":286.56,"h":289.14,"l":286.56,"n":877,"o":286.99,"t":"2026-09-28T13:45:00Z","v":25186,"vw":287.673991},{"c":287.36,"h":288.135,"l":285.78,"n":789,"o":286.24,"t":"2026-09-28T14:00:00Z","v":16046,"vw":286.960004},{"c":286.59,"h":287.6099,"l":286.15,"n":673,"o":287.45,"t":"2026-09-28T14:15:00Z","v":20493,"vw":286.903777},{"c":286.465,"h":286.655,"l":285.985,"n":953,"o":286.59,"t":"2026-09-28T14:30:00Z","v":19305,"vw":286.364767},{"c":285.14,"h":286.23,"l":285.115,"n":842,"o":286.22,"t":"2026-09-28T14:45:00Z","v":14559,"vw":285.528251},{"c":284.49,"h":285.34,"l":284.49,"n":787,"o":285.23,"t":"2026-09-28T15:00:00Z","v":14629,"vw":284.972538},{"c":284.05,"h":284.875,"l":283.815,"n":932,"o":284.605,"t":"2026-09-28T15:15:00Z","v":13680,"vw":284.433861},{"c":284.18,"h":284.59,"l":284.08,"n":780,"o":284.13,"t":"2026-09-28T15:30:00Z","v":11013,"vw":284.302895},{"c":284.01,"h":284.35,"l":284,"n":748,"o":284.19,"t":"2026-09-28T15:45:00Z","v":12041,"vw":284.167291},{"c":283.97,"h":284.88,"l":283.95,"n":799,"o":284.03,"t":"2026-09-28T16:00:00Z","v":11377,"vw":284.491504},{"c":283.43,"h":284.33,"l":283.16,"n":2026,"o":283.94,"t":"2026-09-28T16:15:00Z","v":69578,"vw":283.761973},{"c":283.55,"h":283.95,"l":283.09,"n":1190,"o":283.44,"t":"2026-09-28T16:30:00Z","v":23608,"vw":283.588334},{"c":283.8,"h":283.97,"l":283.32,"n":841,"o":283.465,"t":"2026-09-28T16:45:00Z","v":12025,"vw":283.679063},{"c":284.655,"h":285.31,"l":283.65,"n":1101,"o":283.77,"t":"2026-09-28T17:00:00Z","v":21704,"vw":284.245184},{"c":284.345,"h":284.75,"l":283.87,"n":819,"o":284.37,"t":"2026-09-28T17:15:00Z","v":18635,"vw":284.334358},{"c":284.59,"h":284.71,"l":284.07,"n":1061,"o":284.44,"t":"2026-09-28T17:30:00Z","v":23794,"vw":284.327087},{"c":285.15,"h":285.15,"l":284.45,"n":1009,"o":284.615,"t":"2026-09-28T17:45:00Z","v":22082,"vw":284.865197},{"c":284.46,"h":285.29,"l":284.16,"n":1052,"o":285.18,"t":"2026-09-28T18:00:00Z","v":20443,"vw":284.887311},{"c":285.08,"h":285.25,"l":283.74,"n":922,"o":284.38,"t":"2026-09-28T18:15:00Z","v":18728,"vw":284.603976},{"c":285.05,"h":285.24,"l":284.8,"n":933,"o":285.03,"t":"2026-09-28T18:30:00Z","v":27072,"vw":285.04212},{"c":284.84,"h":285.07,"l":284.64,"n":940,"o":285.02,"t":"2026-09-28T18:45:00Z","v":20567,"vw":284.869909},{"c":284.38,"h":285.03,"l":284.24,"n":974,"o":284.79,"t":"2026-09-28T19:00:00Z","v":19313,"vw":284.67556},{"c":284.67,"h":284.67,"l":284.04,"n":1280,"o":284.29,"t":"2026-09-28T19:15:00Z","v":22025,"vw":284.310631},{"c":285.26,"h":285.32,"l":284.675,"n":1844,"o":284.675,"t":"2026-09-28T19:30:00Z","v":37320,"vw":285.009322},{"c":284.82,"h":285.32,"l":284.01,"n":4873,"o":285.16,"t":"2026-09-28T19:45:00Z","v":159259,"vw":284.790314},{"c":284.79,"h":284.79,"l":284.79,"n":60,"o":284.79,"t":"2026-09-28T20:00:00Z","v":254339,"vw":284.79},{"c":285,"h":285,"l":285,"n":1,"o":285,"t":"2026-09-29T12:30:00Z","v":100,"vw":285},{"c":284,"h":284.01,"l":284,"n":3,"o":284.01,"t":"2026-09-29T13:15:00Z","v":135,"vw":284.003279},{"c":286.335,"h":286.66,"l":282.74,"n":587,"o":283.08,"t":"2026-09-29T13:30:00Z","v":37751,"vw":284.063283},{"c":284.75,"h":286.14,"l":284.49,"n":694,"o":286.05,"t":"2026-09-29T13:45:00Z","v":23335,"vw":285.177975},{"c":285.69,"h":285.765,"l":284.39,"n":950,"o":284.88,"t":"2026-09-29T14:00:00Z","v":42631,"vw":284.890548},{"c":284.02,"h":285.685,"l":283.79,"n":489,"o":285.685,"t":"2026-09-29T14:15:00Z","v":7365,"vw":284.847015},{"c":283.7075,"h":284.175,"l":282.88,"n":634,"o":284.05,"t":"2026-09-29T14:30:00Z","v":12868,"vw":283.478608},{"c":283.62,"h":284.07,"l":283.41,"n":678,"o":283.57,"t":"2026-09-29T14:45:00Z","v":15994,"vw":283.795711},{"c":283.94,"h":284.45,"l":283.345,"n":685,"o":283.61,"t":"2026-09-29T15:00:00Z","v":23225,"vw":283.968021},{"c":283.445,"h":284.03,"l":283.31,"n":813,"o":283.85,"t":"2026-09-29T15:15:00Z","v":17987,"vw":283.594779},{"c":284.0175,"h":284.07,"l":283.455,"n":893,"o":283.54,"t":"2026-09-29T15:30:00Z","v":22020,"vw":283.639925},{"c":283.9,"h":284.4,"l":283.37,"n":619,"o":284.03,"t":"2026-09-29T15:45:00Z","v":10313,"vw":283.921443},{"c":283.49,"h":284.01,"l":283.33,"n":876,"o":283.9,"t":"2026-09-29T16:00:00Z","v":25815,"vw":283.611844},{"c":283.67,"h":283.8,"l":283.23,"n":629,"o":283.52,"t":"2026-09-29T16:15:00Z","v":10699,"vw":283.555907},{"c":283.335,"h":283.85,"l":283.2,"n":516,"o":283.695,"t":"2026-09-29T16:30:00Z","v":9523,"vw":283.613424},{"c":283.51,"h":283.58,"l":283.02,"n":537,"o":283.47,"t":"2026-09-29T16:45:00Z","v":9416,"vw":283.309434},{"c":283.78,"h":283.93,"l":283.38,"n":410,"o":283.38,"t":"2026-09-29T17:00:00Z","v":8697,"vw":283.714507},{"c":284.34,"h":284.43,"l":283.65,"n":557,"o":283.835,"t":"2026-09-29T17:15:00Z","v":10983,"vw":283.905726},{"c":284.62,"h":284.815,"l":284.28,"n":775,"o":284.36,"t":"2026-09-29T17:30:00Z","v":14159,"vw":284.484281},{"c":284.095,"h":284.955,"l":283.91,"n":702,"o":284.66,"t":"2026-09-29T17:45:00Z","v":13703,"vw":284.376902},{"c":284.49,"h":284.88,"l":283.9,"n":1005,"o":283.9,"t":"2026-09-29T18:00:00Z","v":31580,"vw":284.431383},{"c":284.64,"h":285.15,"l":284.4,"n":747,"o":284.61,"t":"2026-09-29T18:15:00Z","v":16031,"vw":284.742038},{"c":285.47,"h":285.77,"l":284.6501,"n":864,"o":284.78,"t":"2026-09-29T18:30:00Z","v":18018,"vw":284.949252},{"c":285.81,"h":285.83,"l":285.27,"n":846,"o":285.5271,"t":"2026-09-29T18:45:00Z","v":18331,"vw":285.550646},{"c":285.74,"h":286.21,"l":285.48,"n":934,"o":285.69,"t":"2026-09-29T19:00:00Z","v":30006,"vw":285.807121},{"c":286.535,"h":286.59,"l":285.53,"n":1245,"o":285.71,"t":"2026-09-29T19:15:00Z","v":38494,"vw":286.278986},{"c":285.815,"h":286.62,"l":285.4,"n":1403,"o":286.62,"t":"2026-09-29T19:30:00Z","v":30649,"vw":285.888351},{"c":285.545,"h":286.465,"l":285.32,"n":3894,"o":285.78,"t":"2026-09-29T19:45:00Z","v":104598,"vw":285.712998},{"c":285.58,"h":285.58,"l":285.46,"n":63,"o":285.46,"t":"2026-09-29T20:00:00Z","v":200135,"vw":285.579931},{"c":283.88,"h":286.77,"l":282.73,"n":461,"o":286.77,"t":"2026-09-30T13:30:00Z","v":21177,"vw":284.932581},{"c":283.785,"h":284.5335,"l":283.39,"n":1388,"o":283.575,"t":"2026-09-30T13:45:00Z","v":32513,"vw":284.035727},{"c":284.39,"h":284.83,"l":282.77,"n":672,"o":283.825,"t":"2026-09-30T14:00:00Z","v":17199,"vw":283.824912},{"c":284.8,"h":285.3,"l":284.53,"n":650,"o":284.625,"t":"2026-09-30T14:15:00Z","v":11942,"vw":284.871648},{"c":285.345,"h":285.63,"l":284.6,"n":698,"o":284.875,"t":"2026-09-30T14:30:00Z","v":16636,"vw":285.041727},{"c":285.4,"h":286.24,"l":285.37,"n":546,"o":285.5,"t":"2026-09-30T14:45:00Z","v":10523,"vw":285.696741},{"c":284.59,"h":285.24,"l":284.25,"n":571,"o":285.18,"t":"2026-09-30T15:00:00Z","v":13740,"vw":284.897175},{"c":284.82,"h":285.14,"l":284.36,"n":448,"o":284.67,"t":"2026-09-30T15:15:00Z","v":10021,"vw":284.596564},{"c":284.24,"h":284.94,"l":284.2375,"n":682,"o":284.715,"t":"2026-09-30T15:30:00Z","v":23927,"vw":284.690957},{"c":283.6,"h":284.475,"l":283.585,"n":366,"o":284.25,"t":"2026-09-30T15:45:00Z","v":6449,"vw":284.104288},{"c":284.49,"h":284.56,"l":283.625,"n":643,"o":283.625,"t":"2026-09-30T16:00:00Z","v":29358,"vw":283.950068},{"c":284.34,"h":284.6875,"l":283.82,"n":487,"o":284.28,"t":"2026-09-30T16:15:00Z","v":34643,"vw":284.392742},{"c":284.105,"h":284.6299,"l":283.57,"n":623,"o":284.435,"t":"2026-09-30T16:30:00Z","v":17514,"vw":284.061074},{"c":284.145,"h":284.35,"l":283.65,"n":506,"o":284.145,"t":"2026-09-30T16:45:00Z","v":16383,"vw":284.069559},{"c":283.46,"h":284.175,"l":283.46,"n":478,"o":284.145,"t":"2026-09-30T17:00:00Z","v":13369,"vw":284.005632},{"c":283.8,"h":283.8,"l":283.275,"n":555,"o":283.45,"t":"2026-09-30T17:15:00Z","v":13935,"vw":283.555775},{"c":283.63,"h":283.92,"l":283.14,"n":450,"o":283.92,"t":"2026-09-30T17:30:00Z","v":15256,"vw":283.57922},{"c":283.5,"h":283.52,"l":283,"n":441,"o":283.52,"t":"2026-09-30T17:45:00Z","v":13742,"vw":283.372423},{"c":284.3,"h":284.81,"l":283.45,"n":755,"o":283.51,"t":"2026-09-30T18:00:00Z","v":20279,"vw":283.869299},{"c":284.11,"h":284.58,"l":283.89,"n":804,"o":284.42,"t":"2026-09-30T18:15:00Z","v":25299,"vw":284.301672},{"c":283.905,"h":284.22,"l":283.77,"n":587,"o":284.035,"t":"2026-09-30T18:30:00Z","v":11446,"vw":283.965821},{"c":283.82,"h":283.99,"l":283.54,"n":597,"o":283.99,"t":"2026-09-30T18:45:00Z","v":10464,"vw":283.719065},{"c":283.94,"h":283.94,"l":283.64,"n":774,"o":283.76,"t":"2026-09-30T19:00:00Z","v":19023,"vw":283.769241},{"c":283.81,"h":284.25,"l":283.8,"n":923,"o":283.99,"t":"2026-09-30T19:15:00Z","v":22071,"vw":284.014992},{"c":282.54,"h":283.8,"l":282.37,"n":1407,"o":283.8,"t":"2026-09-30T19:30:00Z","v":28636,"vw":283.119872},{"c":282.84,"h":283.23,"l":281.91,"n":4568,"o":282.46,"t":"2026-09-30T19:45:00Z","v":125844,"vw":282.629084},{"c":282.84,"h":282.84,"l":282.84,"n":107,"o":282.84,"t":"2026-09-30T20:00:00Z","v":363582,"vw":282.84},{"c":281.015,"h":282.03,"l":280.02,"n":718,"o":281.8,"t":"2026-10-01T13:30:00Z","v":21992,"vw":281.374207},{"c":281.115,"h":281.54,"l":280.51,"n":674,"o":281.01,"t":"2026-10-01T13:45:00Z","v":17696,"vw":281.130606},{"c":282.4,"h":283.18,"l":280.65,"n":1033,"o":281.42,"t":"2026-10-01T14:00:00Z","v":29345,"vw":281.511068},{"c":281.31,"h":283.0419,"l":281.21,"n":511,"o":282.85,"t":"2026-10-01T14:15:00Z","v":11640,"vw":282.342441},{"c":282.635,"h":282.94,"l":281.04,"n":968,"o":281.45,"t":"2026-10-01T14:30:00Z","v":25813,"vw":281.688718},{"c":282.78,"h":282.805,"l":281.66,"n":797,"o":282.64,"t":"2026-10-01T14:45:00Z","v":17925,"vw":282.28748},{"c":283.16,"h":283.61,"l":282.47,"n":703,"o":282.99,"t":"2026-10-01T15:00:00Z","v":12421,"vw":283.048281},{"c":282.4275,"h":283.305,"l":282.1,"n":750,"o":283.03,"t":"2026-10-01T15:15:00Z","v":15559,"vw":282.752248},{"c":283.375,"h":283.91,"l":282.21,"n":673,"o":282.435,"t":"2026-10-01T15:30:00Z","v":12688,"vw":282.975643},{"c":283.785,"h":284.01,"l":283.28,"n":618,"o":283.39,"t":"2026-10-01T15:45:00Z","v":11501,"vw":283.682761},{"c":284.3,"h":284.46,"l":283.54,"n":889,"o":283.78,"t":"2026-10-01T16:00:00Z","v":22200,"vw":283.947428},{"c":284.85,"h":285.28,"l":284.14,"n":723,"o":284.45,"t":"2026-10-01T16:15:00Z","v":10793,"vw":284.675595},{"c":284.86,"h":285.288,"l":284.425,"n":686,"o":284.94,"t":"2026-10-01T16:30:00Z","v":12716,"vw":284.956238},{"c":284.63,"h":284.95,"l":284.14,"n":565,"o":284.95,"t":"2026-10-01T16:45:00Z","v":11433,"vw":284.46824},{"c":284.69,"h":285.1094,"l":284.57,"n":738,"o":284.62,"t":"2026-10-01T17:00:00Z","v":13365,"vw":284.914317},{"c":284.49,"h":285.2041,"l":284.49,"n":521,"o":284.64,"t":"2026-10-01T17:15:00Z","v":9374,"vw":284.90474},{"c":284.46,"h":285.38,"l":284.3,"n":893,"o":284.64,"t":"2026-10-01T17:30:00Z","v":29100,"vw":284.705155},{"c":284.415,"h":285.05,"l":284.215,"n":750,"o":284.4,"t":"2026-10-01T17:45:00Z","v":24837,"vw":284.589358},{"c":285.2,"h":285.27,"l":284.4,"n":767,"o":284.455,"t":"2026-10-01T18:00:00Z","v":21300,"vw":284.776191},{"c":285.21,"h":285.59,"l":284.81,"n":739,"o":285.25,"t":"2026-10-01T18:15:00Z","v":15244,"vw":285.237606},{"c":285.6199,"h":285.86,"l":285.08,"n":884,"o":285.19,"t":"2026-10-01T18:30:00Z","v":19675,"vw":285.338624},{"c":285.045,"h":285.3951,"l":284.78,"n":1024,"o":285.3951,"t":"2026-10-01T18:45:00Z","v":32238,"vw":285.051316},{"c":285.215,"h":285.31,"l":284.84,"n":780,"o":285.035,"t":"2026-10-01T19:00:00Z","v":36344,"vw":285.044499},{"c":284.785,"h":285.22,"l":284.56,"n":1085,"o":285.215,"t":"2026-10-01T19:15:00Z","v":33631,"vw":284.870221},{"c":284.75,"h":284.92,"l":284.45,"n":1208,"o":284.91,"t":"2026-10-01T19:30:00Z","v":26922,"vw":284.72587},{"c":284.07,"h":285.18,"l":283.86,"n":5462,"o":284.745,"t":"2026-10-01T19:45:00Z","v":172149,"vw":284.628638},{"c":284,"h":284.23,"l":284,"n":90,"o":284.23,"t":"2026-10-01T20:00:00Z","v":280449,"vw":284.000807},{"c":284.61,"h":284.61,"l":284.61,"n":1,"o":284.61,"t":"2026-10-01T20:30:00Z","v":40,"vw":284.61},{"c":284.2,"h":284.2,"l":284.2,"n":6,"o":284.2,"t":"2026-10-02T11:45:00Z","v":1000,"vw":284.2},{"c":286.5,"h":286.51,"l":285.55,"n":49,"o":286.51,"t":"2026-10-02T13:00:00Z","v":1372,"vw":286.352142},{"c":287.3,"h":287.89,"l":284.88,"n":581,"o":285.27,"t":"2026-10-02T13:30:00Z","v":19506,"vw":285.910216},{"c":285.495,"h":288.91,"l":285.495,"n":788,"o":287.59,"t":"2026-10-02T13:45:00Z","v":22407,"vw":287.661914},{"c":285.27,"h":286.005,"l":284.98,"n":867,"o":285.51,"t":"2026-10-02T14:00:00Z","v":19639,"vw":285.375736},{"c":285.145,"h":285.95,"l":285.01,"n":641,"o":285.25,"t":"2026-10-02T14:15:00Z","v":11380,"vw":285.501452},{"c":284.27,"h":285.2502,"l":284.04,"n":829,"o":284.8825,"t":"2026-10-02T14:30:00Z","v":16253,"vw":284.711621},{"c":285.395,"h":285.405,"l":284.18,"n":695,"o":284.18,"t":"2026-10-02T14:45:00Z","v":21005,"vw":284.940742},{"c":285.19,"h":285.53,"l":284.56,"n":905,"o":285.53,"t":"2026-10-02T15:00:00Z","v":38342,"vw":284.937549},{"c":284.635,"h":285.28,"l":284.47,"n":722,"o":285.21,"t":"2026-10-02T15:15:00Z","v":16102,"vw":284.868659},{"c":284.59,"h":284.88,"l":284.13,"n":670,"o":284.7426,"t":"2026-10-02T15:30:00Z","v":15300,"vw":284.520725},{"c":284.47,"h":285,"l":284.32,"n":582,"o":284.555,"t":"2026-10-02T15:45:00Z","v":14589,"vw":284.62808},{"c":284.3,"h":284.59,"l":284.13,"n":811,"o":284.59,"t":"2026-10-02T16:00:00Z","v":22236,"vw":284.410681},{"c":283.82,"h":284.36,"l":283.71,"n":679,"o":284.3296,"t":"2026-10-02T16:15:00Z","v":15344,"vw":284.157549},{"c":284.17,"h":284.17,"l":283.6,"n":656,"o":283.92,"t":"2026-10-02T16:30:00Z","v":13792,"vw":283.875868},{"c":284.235,"h":284.34,"l":283.875,"n":472,"o":284.09,"t":"2026-10-02T16:45:00Z","v":7403,"vw":284.129245},{"c":284.475,"h":284.825,"l":284.11,"n":653,"o":284.34,"t":"2026-10-02T17:00:00Z","v":17247,"vw":284.484728},{"c":284.48,"h":284.57,"l":284.29,"n":471,"o":284.475,"t":"2026-10-02T17:15:00Z","v":10366,"vw":284.453815},{"c":284.62,"h":284.9911,"l":284.2,"n":549,"o":284.53,"t":"2026-10-02T17:30:00Z","v":14103,"vw":284.563267},{"c":284.66,"h":284.91,"l":284.57,"n":492,"o":284.645,"t":"2026-10-02T17:45:00Z","v":9993,"vw":284.797652},{"c":284.58,"h":284.685,"l":284.39,"n":431,"o":284.685,"t":"2026-10-02T18:00:00Z","v":8062,"vw":284.537777},{"c":284.5211,"h":284.6599,"l":284.03,"n":907,"o":284.495,"t":"2026-10-02T18:15:00Z","v":24809,"vw":284.355185},{"c":284.79,"h":284.79,"l":284.39,"n":663,"o":284.53,"t":"2026-10-02T18:30:00Z","v":14977,"vw":284.556042},{"c":284.85,"h":285.09,"l":284.565,"n":786,"o":284.77,"t":"2026-10-02T18:45:00Z","v":18554,"vw":284.884982},{"c":285.13,"h":285.23,"l":284.9,"n":714,"o":285.08,"t":"2026-10-02T19:00:00Z","v":14673,"vw":285.031714},{"c":285.86,"h":285.9,"l":285.055,"n":878,"o":285.14,"t":"2026-10-02T19:15:00Z","v":17814,"vw":285.655928},{"c":284.71,"h":285.79,"l":284.53,"n":1778,"o":285.79,"t":"2026-10-02T19:30:00Z","v":46241,"vw":285.323535},{"c":283.83,"h":285.04,"l":283.79,"n":4975,"o":284.82,"t":"2026-10-02T19:45:00Z","v":134689,"vw":284.36909},{"c":283.81,"h":283.91,"l":283.81,"n":63,"o":283.91,"t":"2026-10-02T20:00:00Z","v":227790,"vw":283.810312},{"c":284.5,"h":284.5,"l":284.5,"n":2,"o":284.5,"t":"2026-10-02T23:45:00Z","v":90,"vw":284.5},{"c":282.15,"h":283.09,"l":281.67,"n":509,"o":283,"t":"2026-10-05T13:30:00Z","v":15756,"vw":282.616266},{"c":281.5,"h":282.755,"l":281.33,"n":683,"o":282.56,"t":"2026-10-05T13:45:00Z","v":41508,"vw":282.365504},{"c":283.39,"h":283.89,"l":281.11,"n":598,"o":281.78,"t":"2026-10-05T14:00:00Z","v":24607,"vw":282.349424},{"c":283.96,"h":284.22,"l":283.17,"n":471,"o":283.34,"t":"2026-10-05T14:15:00Z","v":13001,"vw":283.683001},{"c":283.41,"h":284.14,"l":282.345,"n":819,"o":283.94,"t":"2026-10-05T14:30:00Z","v":26703,"vw":282.783186},{"c":283.08,"h":283.4,"l":282.475,"n":1005,"o":283.275,"t":"2026-10-05T14:45:00Z","v":19436,"vw":282.899775},{"c":282.32,"h":283.21,"l":282.32,"n":818,"o":283.21,"t":"2026-10-05T15:00:00Z","v":14110,"vw":282.631538},{"c":282.66,"h":282.695,"l":281.725,"n":741,"o":282.41,"t":"2026-10-05T15:15:00Z","v":12542,"vw":282.215319},{"c":283.95,"h":283.96,"l":282.57,"n":1153,"o":282.655,"t":"2026-10-05T15:30:00Z","v":43710,"vw":283.42522},{"c":283.225,"h":283.88,"l":282.98,"n":659,"o":283.7,"t":"2026-10-05T15:45:00Z","v":17747,"vw":283.420528},{"c":283.37,"h":283.44,"l":282.94,"n":584,"o":283.225,"t":"2026-10-05T16:00:00Z","v":11382,"vw":283.223434},{"c":283.19,"h":283.45,"l":282.89,"n":775,"o":283.41,"t":"2026-10-05T16:15:00Z","v":21035,"vw":283.070778},{"c":283.1708,"h":283.35,"l":282.71,"n":662,"o":283.19,"t":"2026-10-05T16:30:00Z","v":17725,"vw":282.960956},{"c":283.2,"h":283.45,"l":283,"n":648,"o":283.206,"t":"2026-10-05T16:45:00Z","v":11648,"vw":283.246458},{"c":282.47,"h":283.165,"l":282.47,"n":649,"o":283.165,"t":"2026-10-05T17:00:00Z","v":22998,"vw":282.815783},{"c":281.75,"h":282.61,"l":281.66,"n":743,"o":282.54,"t":"2026-10-05T17:15:00Z","v":15540,"vw":282.080345},{"c":282.02,"h":282.02,"l":281.0701,"n":771,"o":281.66,"t":"2026-10-05T17:30:00Z","v":17727,"vw":281.530224},{"c":282.97,"h":282.97,"l":281.9501,"n":629,"o":282.11,"t":"2026-10-05T17:45:00Z","v":15306,"vw":282.329745},{"c":282.58,"h":283.23,"l":282.4689,"n":733,"o":282.975,"t":"2026-10-05T18:00:00Z","v":18974,"vw":282.819388},{"c":283.22,"h":283.3593,"l":282.33,"n":647,"o":282.41,"t":"2026-10-05T18:15:00Z","v":12851,"vw":282.608416},{"c":282.96,"h":283.37,"l":282.82,"n":691,"o":283.37,"t":"2026-10-05T18:30:00Z","v":13589,"vw":283.003417},{"c":283.21,"h":283.265,"l":282.79,"n":724,"o":282.89,"t":"2026-10-05T18:45:00Z","v":16544,"vw":282.968565},{"c":282.02,"h":283.3,"l":282.01,"n":1042,"o":283.22,"t":"2026-10-05T19:00:00Z","v":32875,"vw":282.690335},{"c":281.3,"h":282.14,"l":281.145,"n":1252,"o":281.88,"t":"2026-10-05T19:15:00Z","v":50614,"vw":281.745738},{"c":281.66,"h":281.66,"l":280.53,"n":1508,"o":281.355,"t":"2026-10-05T19:30:00Z","v":69421,"vw":280.849892},{"c":281.84,"h":282.16,"l":280.89,"n":4004,"o":281.31,"t":"2026-10-05T19:45:00Z","v":110215,"vw":281.784892},{"c":281.66,"h":281.66,"l":281.66,"n":83,"o":281.66,"t":"2026-10-05T20:00:00Z","v":173924,"vw":281.66},{"c":284.23,"h":285.42,"l":281.64,"n":857,"o":283.14,"t":"2026-10-06T13:30:00Z","v":30619,"vw":283.88329},{"c":285.28,"h":285.81,"l":284.37,"n":906,"o":284.37,"t":"2026-10-06T13:45:00Z","v":27113,"vw":285.054821},{"c":285.36,"h":286.37,"l":284.85,"n":1206,"o":285.31,"t":"2026-10-06T14:00:00Z","v":44290,"vw":285.509023},{"c":286.2,"h":286.39,"l":285.38,"n":1001,"o":285.53,"t":"2026-10-06T14:15:00Z","v":26522,"vw":285.868963},{"c":285.205,"h":286.63,"l":285.2,"n":1195,"o":286.17,"t":"2026-10-06T14:30:00Z","v":41849,"vw":285.914742},{"c":286.18,"h":286.295,"l":285.16,"n":1112,"o":285.33,"t":"2026-10-06T14:45:00Z","v":26448,"vw":285.824346},{"c":286.385,"h":286.515,"l":285.7,"n":1270,"o":286.19,"t":"2026-10-06T15:00:00Z","v":29290,"vw":286.035379},{"c":287.51,"h":287.72,"l":286.32,"n":1099,"o":286.365,"t":"2026-10-06T15:15:00Z","v":18177,"vw":287.030731},{"c":287.14,"h":287.58,"l":286.985,"n":1048,"o":287.51,"t":"2026-10-06T15:30:00Z","v":27836,"vw":287.208158},{"c":287.11,"h":287.28,"l":286.67,"n":1214,"o":287.23,"t":"2026-10-06T15:45:00Z","v":38655,"vw":286.977778},{"c":287.13,"h":287.69,"l":286.73,"n":863,"o":287.2,"t":"2026-10-06T16:00:00Z","v":27816,"vw":287.066182},{"c":287.27,"h":287.56,"l":286.9,"n":771,"o":287.07,"t":"2026-10-06T16:15:00Z","v":21328,"vw":287.098974},{"c":287.27,"h":287.59,"l":287.002,"n":667,"o":287.35,"t":"2026-10-06T16:30:00Z","v":16278,"vw":287.283295},{"c":286.62,"h":287.66,"l":286.62,"n":768,"o":287.145,"t":"2026-10-06T16:45:00Z","v":56535,"vw":287.096555},{"c":287.06,"h":287.2995,"l":286.63,"n":745,"o":286.72,"t":"2026-10-06T17:00:00Z","v":13783,"vw":286.992846},{"c":286.67,"h":287.33,"l":286.46,"n":747,"o":286.87,"t":"2026-10-06T17:15:00Z","v":22588,"vw":287.118608},{"c":286.585,"h":286.77,"l":286.22,"n":638,"o":286.56,"t":"2026-10-06T17:30:00Z","v":11514,"vw":286.531082},{"c":286.72,"h":286.855,"l":286.455,"n":674,"o":286.49,"t":"2026-10-06T17:45:00Z","v":12213,"vw":286.699723},{"c":286.275,"h":286.78,"l":286.235,"n":514,"o":286.76,"t":"2026-10-06T18:00:00Z","v":8506,"vw":286.600412},{"c":285.17,"h":286.28,"l":284.95,"n":942,"o":286.28,"t":"2026-10-06T18:15:00Z","v":30564,"vw":285.703733},{"c":285.65,"h":285.77,"l":285.16,"n":804,"o":285.27,"t":"2026-10-06T18:30:00Z","v":12927,"vw":285.427473},{"c":286.42,"h":286.46,"l":285.61,"n":866,"o":285.76,"t":"2026-10-06T18:45:00Z","v":17823,"vw":285.915099},{"c":286.12,"h":286.55,"l":286.02,"n":708,"o":286.425,"t":"2026-10-06T19:00:00Z","v":11560,"vw":286.310642},{"c":285.25,"h":286.28,"l":285.1401,"n":1391,"o":286.2,"t":"2026-10-06T19:15:00Z","v":30125,"vw":285.840691},{"c":286.145,"h":286.33,"l":285.28,"n":1497,"o":285.35,"t":"2026-10-06T19:30:00Z","v":39804,"vw":285.784093},{"c":285.94,"h":286.31,"l":285.56,"n":4960,"o":286.145,"t":"2026-10-06T19:45:00Z","v":141422,"vw":285.961358},{"c":285.56,"h":285.85,"l":285.56,"n":89,"o":285.85,"t":"2026-10-06T20:00:00Z","v":182584,"vw":285.849928},{"c":282.3624,"h":282.3624,"l":282.3624,"n":1,"o":282.3624,"t":"2026-10-06T20:15:00Z","v":143,"vw":282.3624},{"c":283.835,"h":285.85,"l":283.75,"n":907,"o":285.85,"t":"2026-10-07T13:30:00Z","v":22974,"vw":284.848895},{"c":283.96,"h":285.01,"l":283.91,"n":684,"o":284.07,"t":"2026-10-07T13:45:00Z","v":19427,"vw":284.355985},{"c":284.1299,"h":284.43,"l":283.01,"n":576,"o":284.28,"t":"2026-10-07T14:00:00Z","v":19711,"vw":283.766003},{"c":284.34,"h":284.51,"l":283.5101,"n":652,"o":284.0999,"t":"2026-10-07T14:15:00Z","v":15143,"vw":283.989171},{"c":284.1225,"h":285.195,"l":284.12,"n":874,"o":284.325,"t":"2026-10-07T14:30:00Z","v":38746,"vw":284.698363},{"c":284.59,"h":284.72,"l":283.805,"n":582,"o":284.09,"t":"2026-10-07T14:45:00Z","v":8113,"vw":284.3954},{"c":284.23,"h":284.92,"l":284.015,"n":639,"o":284.69,"t":"2026-10-07T15:00:00Z","v":19596,"vw":284.469573},{"c":284.23,"h":284.34,"l":284.09,"n":436,"o":284.16,"t":"2026-10-07T15:15:00Z","v":5213,"vw":284.192861},{"c":283.78,"h":284.55,"l":283.705,"n":630,"o":284.34,"t":"2026-10-07T15:30:00Z","v":10695,"vw":284.172038},{"c":284.07,"h":284.07,"l":283.02,"n":512,"o":283.76,"t":"2026-10-07T15:45:00Z","v":9097,"vw":283.73525},{"c":284.29,"h":284.34,"l":283.91,"n":535,"o":284.22,"t":"2026-10-07T16:00:00Z","v":12056,"vw":284.158018},{"c":285.13,"h":285.13,"l":284.33,"n":770,"o":284.34,"t":"2026-10-07T16:15:00Z","v":19829,"vw":284.706996},{"c":284.805,"h":285.21,"l":284.734857,"n":595,"o":285.07,"t":"2026-10-07T16:30:00Z","v":19373,"vw":284.921029},{"c":284.52,"h":285.28,"l":284.41,"n":684,"o":284.87,"t":"2026-10-07T16:45:00Z","v":15333,"vw":284.97321},{"c":284.89,"h":285.07,"l":284.3875,"n":582,"o":284.545,"t":"2026-10-07T17:00:00Z","v":15309,"vw":284.762507},{"c":284.085,"h":285.36,"l":284.07,"n":912,"o":284.875,"t":"2026-10-07T17:15:00Z","v":24994,"vw":284.62063},{"c":284.15,"h":284.21,"l":283.7,"n":887,"o":284.04,"t":"2026-10-07T17:30:00Z","v":22196,"vw":283.946051},{"c":283.68,"h":284.27,"l":283.68,"n":819,"o":284.06,"t":"2026-10-07T17:45:00Z","v":21268,"vw":284.011515},{"c":283.03,"h":283.95,"l":282.98,"n":1144,"o":283.68,"t":"2026-10-07T18:00:00Z","v":39843,"vw":283.538048},{"c":284.16,"h":284.16,"l":282.865,"n":1105,"o":283.06,"t":"2026-10-07T18:15:00Z","v":61367,"vw":283.444725},{"c":284.155,"h":284.27,"l":283.88,"n":810,"o":284.11,"t":"2026-10-07T18:30:00Z","v":16613,"vw":284.083105},{"c":284.705,"h":284.73,"l":284.09,"n":895,"o":284.1675,"t":"2026-10-07T18:45:00Z","v":19887,"vw":284.376943},{"c":284.96,"h":285,"l":284.49,"n":1192,"o":284.74,"t":"2026-10-07T19:00:00Z","v":44771,"vw":284.760511},{"c":283.575,"h":284.96,"l":283.54,"n":1421,"o":284.96,"t":"2026-10-07T19:15:00Z","v":33859,"vw":284.365622},{"c":283.1775,"h":283.72,"l":283,"n":1744,"o":283.64,"t":"2026-10-07T19:30:00Z","v":46065,"vw":283.338765},{"c":281.98,"h":283.21,"l":281.7,"n":5320,"o":283.18,"t":"2026-10-07T19:45:00Z","v":157050,"vw":282.217981},{"c":281.71,"h":282.13,"l":281.71,"n":61,"o":282.09,"t":"2026-10-07T20:00:00Z","v":234442,"vw":281.99118},{"c":282.09,"h":283.135,"l":280.78,"n":442,"o":281.83,"t":"2026-10-08T13:30:00Z","v":13134,"vw":281.767323},{"c":282.49,"h":282.84,"l":282.01,"n":790,"o":282.37,"t":"2026-10-08T13:45:00Z","v":13461,"vw":282.498171},{"c":282.02,"h":282.8875,"l":281.9,"n":720,"o":282.49,"t":"2026-10-08T14:00:00Z","v":16331,"vw":282.327631},{"c":281.91,"h":282.42,"l":281.65,"n":666,"o":282.12,"t":"2026-10-08T14:15:00Z","v":10005,"vw":282.01459},{"c":281.37,"h":282.61,"l":280.97,"n":831,"o":281.88,"t":"2026-10-08T14:30:00Z","v":35152,"vw":281.924041},{"c":280.9,"h":281.64,"l":280.8,"n":792,"o":281.38,"t":"2026-10-08T14:45:00Z","v":15046,"vw":281.177023},{"c":281,"h":281.77,"l":280.86,"n":751,"o":281.02,"t":"2026-10-08T15:00:00Z","v":17043,"vw":281.324198},{"c":280.3967,"h":280.995,"l":280.24,"n":920,"o":280.995,"t":"2026-10-08T15:15:00Z","v":16956,"vw":280.444196},{"c":281.0875,"h":281.17,"l":280.53,"n":767,"o":280.6,"t":"2026-10-08T15:30:00Z","v":44337,"vw":280.658223},{"c":281.06,"h":281.34,"l":280.72,"n":641,"o":281.18,"t":"2026-10-08T15:45:00Z","v":12661,"vw":280.983387},{"c":281.035,"h":281.25,"l":280.7,"n":704,"o":281.03,"t":"2026-10-08T16:00:00Z","v":12858,"vw":280.928657},{"c":280.96,"h":282.32,"l":280.88,"n":1010,"o":281.1,"t":"2026-10-08T16:15:00Z","v":18346,"vw":281.323649},{"c":281.1,"h":281.33,"l":280.67,"n":639,"o":280.98,"t":"2026-10-08T16:30:00Z","v":11672,"vw":280.929628},{"c":283.535,"h":283.91,"l":281.1,"n":959,"o":281.1,"t":"2026-10-08T16:45:00Z","v":20499,"vw":282.575136},{"c":283.495,"h":284.055,"l":283.01,"n":883,"o":283.76,"t":"2026-10-08T17:00:00Z","v":18957,"vw":283.632265},{"c":284.31,"h":284.36,"l":283.44,"n":858,"o":283.64,"t":"2026-10-08T17:15:00Z","v":16177,"vw":283.860116},{"c":284.33,"h":284.44,"l":283.54,"n":766,"o":284.44,"t":"2026-10-08T17:30:00Z","v":15898,"vw":283.985024},{"c":284.23,"h":284.49,"l":283.29,"n":957,"o":284.35,"t":"2026-10-08T17:45:00Z","v":22138,"vw":283.922169},{"c":285.5,"h":285.53,"l":284.29,"n":994,"o":284.44,"t":"2026-10-08T18:00:00Z","v":60735,"vw":285.183714},{"c":285.215,"h":285.94,"l":285.04,"n":1173,"o":285.26,"t":"2026-10-08T18:15:00Z","v":41746,"vw":285.472269},{"c":285.435,"h":285.7,"l":285.125,"n":919,"o":285.35,"t":"2026-10-08T18:30:00Z","v":26468,"vw":285.435069},{"c":284.21,"h":285.63,"l":284.21,"n":1279,"o":285.5,"t":"2026-10-08T18:45:00Z","v":44995,"vw":284.929437},{"c":285.815,"h":285.93,"l":284.11,"n":1119,"o":284.11,"t":"2026-10-08T19:00:00Z","v":80661,"vw":284.819457},{"c":286.205,"h":286.5399,"l":285.47,"n":1105,"o":285.69,"t":"2026-10-08T19:15:00Z","v":22789,"vw":285.912925},{"c":286.435,"h":286.69,"l":286.06,"n":1311,"o":286.19,"t":"2026-10-08T19:30:00Z","v":28094,"vw":286.466568},{"c":285.69,"h":286.8599,"l":285.5,"n":4121,"o":286.465,"t":"2026-10-08T19:45:00Z","v":100689,"vw":286.17436},{"c":285.52,"h":285.73,"l":285.52,"n":89,"o":285.72,"t":"2026-10-08T20:00:00Z","v":435304,"vw":285.520596},{"c":286.09,"h":286.09,"l":286.09,"n":3,"o":286.09,"t":"2026-10-09T12:30:00Z","v":121,"vw":286.09},{"c":286.09,"h":287.59,"l":285.705,"n":723,"o":286.49,"t":"2026-10-09T13:30:00Z","v":18001,"vw":286.504011},{"c":285.69,"h":286.91,"l":285.69,"n":819,"o":286.23,"t":"2026-10-09T13:45:00Z","v":16176,"vw":286.151302},{"c":285.77,"h":285.77,"l":285.05,"n":753,"o":285.7,"t":"2026-10-09T14:00:00Z","v":14808,"vw":285.503325},{"c":286.785,"h":287.24,"l":285.53,"n":837,"o":285.91,"t":"2026-10-09T14:15:00Z","v":29651,"vw":286.479619},{"c":286.095,"h":286.97,"l":285.725,"n":623,"o":286.84,"t":"2026-10-09T14:30:00Z","v":39211,"vw":286.143107},{"c":287.255,"h":287.53,"l":286.095,"n":677,"o":286.095,"t":"2026-10-09T14:45:00Z","v":11997,"vw":287.063586},{"c":287.86,"h":287.87,"l":287.09,"n":610,"o":287.37,"t":"2026-10-09T15:00:00Z","v":11382,"vw":287.388948},{"c":287.975,"h":288.32,"l":287.72,"n":661,"o":287.88,"t":"2026-10-09T15:15:00Z","v":8721,"vw":288.006616},{"c":287.23,"h":288.1,"l":287.105,"n":668,"o":288.005,"t":"2026-10-09T15:30:00Z","v":11675,"vw":287.603201},{"c":286.915,"h":287.05,"l":286.245,"n":490,"o":287.05,"t":"2026-10-09T15:45:00Z","v":10459,"vw":286.57207},{"c":286.555,"h":287.08,"l":286.27,"n":502,"o":287.08,"t":"2026-10-09T16:00:00Z","v":9193,"vw":286.597548},{"c":287.2,"h":287.2371,"l":286.59,"n":492,"o":286.59,"t":"2026-10-09T16:15:00Z","v":8538,"vw":286.973557},{"c":287.785,"h":287.8,"l":287.14,"n":336,"o":287.46,"t":"2026-10-09T16:30:00Z","v":4483,"vw":287.539113},{"c":288.19,"h":288.27,"l":287.785,"n":429,"o":287.785,"t":"2026-10-09T16:45:00Z","v":9546,"vw":288.070372},{"c":287.96,"h":288.36,"l":287.8001,"n":414,"o":288.275,"t":"2026-10-09T17:00:00Z","v":7788,"vw":288.07776},{"c":287.71,"h":288.05,"l":287.37,"n":583,"o":287.88,"t":"2026-10-09T17:15:00Z","v":16220,"vw":287.75188},{"c":287.7,"h":288.08,"l":287.4,"n":669,"o":287.66,"t":"2026-10-09T17:30:00Z","v":50955,"vw":287.777766},{"c":286.85,"h":287.59,"l":286.665,"n":763,"o":287.56,"t":"2026-10-09T17:45:00Z","v":58329,"vw":287.442507},{"c":286.925,"h":287.195,"l":286.815,"n":406,"o":286.915,"t":"2026-10-09T18:00:00Z","v":7717,"vw":287.049947},{"c":286.38,"h":286.87,"l":286.16,"n":471,"o":286.84,"t":"2026-10-09T18:15:00Z","v":7308,"vw":286.628766},{"c":287.04,"h":287.15,"l":286.08,"n":504,"o":286.38,"t":"2026-10-09T18:30:00Z","v":19049,"vw":286.210842},{"c":288.07,"h":288.07,"l":286.8,"n":621,"o":287.04,"t":"2026-10-09T18:45:00Z","v":9206,"vw":287.431606},{"c":288.51,"h":288.63,"l":287.98,"n":771,"o":288.07,"t":"2026-10-09T19:00:00Z","v":15780,"vw":288.343221},{"c":289.27,"h":289.52,"l":288.4401,"n":1171,"o":288.57,"t":"2026-10-09T19:15:00Z","v":26718,"vw":289.004104},{"c":290.255,"h":290.5,"l":289.06,"n":1940,"o":289.19,"t":"2026-10-09T19:30:00Z","v":77202,"vw":289.808505},{"c":289.91,"h":291,"l":289.78,"n":7531,"o":290.19,"t":"2026-10-09T19:45:00Z","v":233263,"vw":290.392677},{"c":289.86,"h":289.86,"l":289.86,"n":73,"o":289.86,"t":"2026-10-09T20:00:00Z","v":205960,"vw":289.86},{"c":289.57,"h":289.57,"l":289.51,"n":4,"o":289.51,"t":"2026-10-09T20:15:00Z","v":120,"vw":289.54},{"c":290.615,"h":291.74,"l":289.28,"n":642,"o":290.32,"t":"2026-10-12T13:30:00Z","v":15972,"vw":290.521815},{"c":290.355,"h":291.08,"l":289.85,"n":766,"o":290.4,"t":"2026-10-12T13:45:00Z","v":16215,"vw":290.502829},{"c":291.67,"h":292.2,"l":289.89,"n":974,"o":290.365,"t":"2026-10-12T14:00:00Z","v":19504,"vw":290.896674},{"c":291.44,"h":291.885,"l":291.11,"n":727,"o":291.61,"t":"2026-10-12T14:15:00Z","v":9559,"vw":291.508434},{"c":291.83,"h":292.31,"l":291.46,"n":790,"o":291.515,"t":"2026-10-12T14:30:00Z","v":22282,"vw":291.872285},{"c":291.79,"h":292.18,"l":291.64,"n":783,"o":291.76,"t":"2026-10-12T14:45:00Z","v":15926,"vw":291.849739},{"c":290.81,"h":291.7151,"l":290.67,"n":719,"o":291.715,"t":"2026-10-12T15:00:00Z","v":13576,"vw":291.085023},{"c":289.2375,"h":290.89,"l":288.92,"n":1125,"o":290.855,"t":"2026-10-12T15:15:00Z","v":79767,"vw":290.474426},{"c":289.5301,"h":289.62,"l":289.09,"n":714,"o":289.2525,"t":"2026-10-12T15:30:00Z","v":11475,"vw":289.379864},{"c":288.965,"h":289.56,"l":288.95,"n":689,"o":289.56,"t":"2026-10-12T15:45:00Z","v":11773,"vw":289.266779},{"c":289.2575,"h":289.4,"l":288.83,"n":586,"o":289.06,"t":"2026-10-12T16:00:00Z","v":10295,"vw":289.08705},{"c":289.25,"h":289.55,"l":289.07,"n":620,"o":289.21,"t":"2026-10-12T16:15:00Z","v":9335,"vw":289.330693},{"c":289.08,"h":289.34,"l":289.0111,"n":367,"o":289.25,"t":"2026-10-12T16:30:00Z","v":7102,"vw":289.183655},{"c":288.905,"h":289.17,"l":288.76,"n":644,"o":289.14,"t":"2026-10-12T16:45:00Z","v":11384,"vw":288.91374},{"c":289.41,"h":289.5,"l":288.905,"n":581,"o":288.9125,"t":"2026-10-12T17:00:00Z","v":11317,"vw":289.154034},{"c":289.87,"h":289.94,"l":289.47,"n":690,"o":289.56,"t":"2026-10-12T17:15:00Z","v":17305,"vw":289.642848},{"c":289.84,"h":289.84,"l":289.5,"n":429,"o":289.82,"t":"2026-10-12T17:30:00Z","v":8978,"vw":289.678899},{"c":289.855,"h":289.94,"l":289.735,"n":447,"o":289.805,"t":"2026-10-12T17:45:00Z","v":23667,"vw":289.82033},{"c":289.6015,"h":289.9,"l":289.53,"n":464,"o":289.78,"t":"2026-10-12T18:00:00Z","v":9676,"vw":289.708125},{"c":289.045,"h":289.69,"l":288.96,"n":628,"o":289.64,"t":"2026-10-12T18:15:00Z","v":14062,"vw":289.310717},{"c":288.99,"h":289.36,"l":288.94,"n":617,"o":289.16,"t":"2026-10-12T18:30:00Z","v":10798,"vw":289.148455},{"c":288.695,"h":289.185,"l":288.5,"n":739,"o":288.91,"t":"2026-10-12T18:45:00Z","v":12087,"vw":288.77325},{"c":288.69,"h":289.11,"l":288.58,"n":784,"o":288.685,"t":"2026-10-12T19:00:00Z","v":15320,"vw":288.945965},{"c":288.465,"h":289.03,"l":288.33,"n":888,"o":288.705,"t":"2026-10-12T19:15:00Z","v":21363,"vw":288.689745},{"c":287.75,"h":288.54,"l":287.74,"n":1553,"o":288.46,"t":"2026-10-12T19:30:00Z","v":36091,"vw":288.032698},{"c":288.96,"h":289.35,"l":287.59,"n":4580,"o":287.89,"t":"2026-10-12T19:45:00Z","v":143964,"vw":288.791257},{"c":288.88,"h":288.88,"l":288.88,"n":61,"o":288.88,"t":"2026-10-12T20:00:00Z","v":243265,"vw":288.88},{"c":290.16,"h":292.89,"l":289.48,"n":588,"o":291.68,"t":"2026-10-13T13:30:00Z","v":16290,"vw":290.972441},{"c":287.085,"h":290.25,"l":287.01,"n":730,"o":290.1,"t":"2026-10-13T13:45:00Z","v":12734,"vw":288.730992},{"c":288.86,"h":288.86,"l":286.26,"n":1042,"o":287.23,"t":"2026-10-13T14:00:00Z","v":67875,"vw":287.400554},{"c":288.35,"h":289.11,"l":288.33,"n":512,"o":288.755,"t":"2026-10-13T14:15:00Z","v":9127,"vw":288.744625},{"c":288.8,"h":288.85,"l":288.05,"n":659,"o":288.485,"t":"2026-10-13T14:30:00Z","v":11243,"vw":288.419238},{"c":289.4,"h":289.43,"l":288.315,"n":654,"o":288.865,"t":"2026-10-13T14:45:00Z","v":17566,"vw":288.745672},{"c":289.24,"h":289.44,"l":289.12,"n":450,"o":289.32,"t":"2026-10-13T15:00:00Z","v":5750,"vw":289.290211},{"c":288.485,"h":289.645,"l":288.39,"n":556,"o":289.36,"t":"2026-10-13T15:15:00Z","v":9108,"vw":289.046878},{"c":288.99,"h":288.99,"l":288.3,"n":892,"o":288.39,"t":"2026-10-13T15:30:00Z","v":56086,"vw":288.643791},{"c":288.59,"h":289.05,"l":288.47,"n":697,"o":289.02,"t":"2026-10-13T15:45:00Z","v":11391,"vw":288.749971},{"c":288.42,"h":288.76,"l":288.035,"n":643,"o":288.61,"t":"2026-10-13T16:00:00Z","v":8934,"vw":288.397103},{"c":288.735,"h":288.75,"l":287.99,"n":612,"o":288.375,"t":"2026-10-13T16:15:00Z","v":10634,"vw":288.262941},{"c":288.82,"h":288.925,"l":288.66,"n":383,"o":288.735,"t":"2026-10-13T16:30:00Z","v":6755,"vw":288.783116},{"c":289.2675,"h":289.67,"l":288.695,"n":657,"o":288.825,"t":"2026-10-13T16:45:00Z","v":13596,"vw":289.07398},{"c":289.82,"h":289.91,"l":289.26,"n":580,"o":289.275,"t":"2026-10-13T17:00:00Z","v":11070,"vw":289.640064},{"c":290.285,"h":290.37,"l":289.68,"n":536,"o":289.83,"t":"2026-10-13T17:15:00Z","v":14471,"vw":290.010855},{"c":290.1,"h":290.39,"l":290.0422,"n":847,"o":290.38,"t":"2026-10-13T17:30:00Z","v":20696,"vw":290.232093},{"c":289.75,"h":290.15,"l":289.4901,"n":632,"o":290.11,"t":"2026-10-13T17:45:00Z","v":9789,"vw":289.756453},{"c":289.86,"h":290.36,"l":289.665,"n":605,"o":289.665,"t":"2026-10-13T18:00:00Z","v":10155,"vw":290.0675},{"c":290.06,"h":290.1,"l":289.5688,"n":646,"o":289.86,"t":"2026-10-13T18:15:00Z","v":10596,"vw":289.886288},{"c":290.46,"h":290.47,"l":290.065,"n":743,"o":290.065,"t":"2026-10-13T18:30:00Z","v":10925,"vw":290.257401},{"c":290.2725,"h":290.51,"l":290.17,"n":668,"o":290.41,"t":"2026-10-13T18:45:00Z","v":12040,"vw":290.32708},{"c":290.145,"h":290.375,"l":289.98,"n":760,"o":290.275,"t":"2026-10-13T19:00:00Z","v":13519,"vw":290.112851},{"c":289.6825,"h":290.27,"l":289.42,"n":1075,"o":290.145,"t":"2026-10-13T19:15:00Z","v":18436,"vw":289.799185},{"c":288.62,"h":289.95,"l":288.59,"n":1367,"o":289.78,"t":"2026-10-13T19:30:00Z","v":29213,"vw":289.33552},{"c":288.45,"h":289.45,"l":288.08,"n":5054,"o":288.67,"t":"2026-10-13T19:45:00Z","v":174541,"vw":288.75651},{"c":288.39,"h":288.55,"l":288.39,"n":69,"o":288.53,"t":"2026-10-13T20:00:00Z","v":347539,"vw":288.390494},{"c":287.4,"h":287.94,"l":287.4,"n":4,"o":287.94,"t":"2026-10-14T12:30:00Z","v":123,"vw":287.679759},{"c":287.4,"h":287.4,"l":287.4,"n":4,"o":287.4,"t":"2026-10-14T13:00:00Z","v":91,"vw":287.4},{"c":287.61,"h":289,"l":287.525,"n":643,"o":287.74,"t":"2026-10-14T13:30:00Z","v":16734,"vw":288.023907},{"c":286.985,"h":287.79,"l":286.21,"n":681,"o":287.78,"t":"2026-10-14T13:45:00Z","v":12200,"vw":286.718628},{"c":286.25,"h":287.16,"l":286.18,"n":831,"o":286.985,"t":"2026-10-14T14:00:00Z","v":11631,"vw":286.718617},{"c":286.82,"h":286.89,"l":285.85,"n":803,"o":286.265,"t":"2026-10-14T14:15:00Z","v":14733,"vw":286.389686},{"c":286.585,"h":287.1,"l":286.17,"n":729,"o":286.89,"t":"2026-10-14T14:30:00Z","v":11301,"vw":286.456535},{"c":286.27,"h":286.59,"l":286.08,"n":840,"o":286.58,"t":"2026-10-14T14:45:00Z","v":16479,"vw":286.298877},{"c":286.85,"h":286.9,"l":285.9262,"n":789,"o":286.27,"t":"2026-10-14T15:00:00Z","v":13935,"vw":286.357681},{"c":287.635,"h":287.705,"l":286.77,"n":753,"o":286.78,"t":"2026-10-14T15:15:00Z","v":9651,"vw":287.300454},{"c":288.08,"h":288.36,"l":287.51,"n":787,"o":287.56,"t":"2026-10-14T15:30:00Z","v":9525,"vw":287.926925},{"c":288.46,"h":288.57,"l":287.74,"n":705,"o":288,"t":"2026-10-14T15:45:00Z","v":39127,"vw":287.957832},{"c":288.985,"h":289.01,"l":288.34,"n":853,"o":288.59,"t":"2026-10-14T16:00:00Z","v":13889,"vw":288.618318},{"c":289.43,"h":289.55,"l":288.65,"n":638,"o":288.8701,"t":"2026-10-14T16:15:00Z","v":7126,"vw":289.170087},{"c":288.86,"h":289.555,"l":288.76,"n":686,"o":289.29,"t":"2026-10-14T16:30:00Z","v":8565,"vw":289.281707},{"c":288.58,"h":288.85,"l":288.14,"n":521,"o":288.85,"t":"2026-10-14T16:45:00Z","v":5754,"vw":288.493501},{"c":288.86,"h":288.86,"l":288.38,"n":656,"o":288.4,"t":"2026-10-14T17:00:00Z","v":9736,"vw":288.531828},{"c":289.2,"h":289.245,"l":288.67,"n":788,"o":288.85,"t":"2026-10-14T17:15:00Z","v":13167,"vw":288.829497},{"c":290.01,"h":290.255,"l":289.19,"n":1188,"o":289.24,"t":"2026-10-14T17:30:00Z","v":26412,"vw":289.919088},{"c":289.49,"h":290.2299,"l":289.23,"n":1023,"o":290.02,"t":"2026-10-14T17:45:00Z","v":23552,"vw":289.817802},{"c":289.54,"h":290.04,"l":289.26,"n":1310,"o":289.51,"t":"2026-10-14T18:00:00Z","v":31241,"vw":289.645019},{"c":289.04,"h":290.19,"l":288.92,"n":1063,"o":289.66,"t":"2026-10-14T18:15:00Z","v":47524,"vw":289.706439},{"c":288.78,"h":289.19,"l":288.685,"n":998,"o":289.105,"t":"2026-10-14T18:30:00Z","v":17038,"vw":288.975261},{"c":289.13,"h":289.255,"l":288.64,"n":1074,"o":288.78,"t":"2026-10-14T18:45:00Z","v":18834,"vw":288.941497},{"c":289.11,"h":289.54,"l":289.05,"n":1119,"o":289.1,"t":"2026-10-14T19:00:00Z","v":19012,"vw":289.273372},{"c":288.495,"h":289.13,"l":288.2001,"n":1321,"o":289,"t":"2026-10-14T19:15:00Z","v":22910,"vw":288.755792},{"c":288.23,"h":288.71,"l":287.73,"n":2048,"o":288.4825,"t":"2026-10-14T19:30:00Z","v":44523,"vw":288.047966},{"c":288.84,"h":289.6,"l":287.9,"n":5236,"o":288.15,"t":"2026-10-14T19:45:00Z","v":139503,"vw":288.946026},{"c":288.76,"h":288.99,"l":288.76,"n":68,"o":288.96,"t":"2026-10-14T20:00:00Z","v":222349,"vw":288.761443},{"c":288.76,"h":288.76,"l":288.76,"n":2,"o":288.76,"t":"2026-10-14T20:15:00Z","v":5297,"vw":288.76},{"c":290.74,"h":290.74,"l":290.74,"n":9,"o":290.74,"t":"2026-10-15T08:00:00Z","v":127,"vw":290.74},{"c":292.26,"h":292.26,"l":292.26,"n":11,"o":292.26,"t":"2026-10-15T11:00:00Z","v":167,"vw":292.26},{"c":295.8,"h":297.17,"l":292.86,"n":1132,"o":294.16,"t":"2026-10-15T13:30:00Z","v":32247,"vw":295.47761},{"c":296.465,"h":297.43,"l":295.495,"n":1080,"o":296.21,"t":"2026-10-15T13:45:00Z","v":23889,"vw":296.620799},{"c":295.695,"h":296.465,"l":294.855,"n":941,"o":296.465,"t":"2026-10-15T14:00:00Z","v":21861,"vw":295.425957},{"c":296.495,"h":296.9,"l":295.695,"n":971,"o":295.695,"t":"2026-10-15T14:15:00Z","v":25517,"vw":296.316849},{"c":296.9,"h":297.53,"l":296.605,"n":1058,"o":296.64,"t":"2026-10-15T14:30:00Z","v":20642,"vw":297.156155},{"c":296.37,"h":297.03,"l":295.98,"n":1028,"o":296.9,"t":"2026-10-15T14:45:00Z","v":22592,"vw":296.460786},{"c":296.97,"h":297.09,"l":296.29,"n":975,"o":296.67,"t":"2026-10-15T15:00:00Z","v":22206,"vw":296.761828},{"c":296.99,"h":297.18,"l":296.24,"n":1027,"o":296.88,"t":"2026-10-15T15:15:00Z","v":28661,"vw":296.695786},{"c":296.215,"h":296.8,"l":295.63,"n":847,"o":296.8,"t":"2026-10-15T15:30:00Z","v":28617,"vw":296.206767},{"c":296.57,"h":297.045,"l":295.81,"n":1099,"o":296.215,"t":"2026-10-15T15:45:00Z","v":31428,"vw":296.222386},{"c":295.3,"h":296.6225,"l":295.18,"n":871,"o":296.53,"t":"2026-10-15T16:00:00Z","v":19615,"vw":295.906593},{"c":296.27,"h":296.44,"l":295.27,"n":721,"o":295.27,"t":"2026-10-15T16:15:00Z","v":26117,"vw":295.745723},{"c":296.54,"h":296.79,"l":296.09,"n":679,"o":296.27,"t":"2026-10-15T16:30:00Z","v":15071,"vw":296.397762},{"c":296.88,"h":296.94,"l":296.2,"n":660,"o":296.47,"t":"2026-10-15T16:45:00Z","v":12250,"vw":296.476228},{"c":296.475,"h":296.815,"l":296.27,"n":488,"o":296.81,"t":"2026-10-15T17:00:00Z","v":10120,"vw":296.586807},{"c":296.69,"h":296.78,"l":296.39,"n":637,"o":296.475,"t":"2026-10-15T17:15:00Z","v":11738,"vw":296.619079},{"c":296.47,"h":297.005,"l":296.375,"n":935,"o":296.66,"t":"2026-10-15T17:30:00Z","v":26964,"vw":296.705843},{"c":295.98,"h":296.74,"l":295.57,"n":1120,"o":296.47,"t":"2026-10-15T17:45:00Z","v":34054,"vw":296.234518},{"c":295.57,"h":296.42,"l":295.37,"n":1083,"o":295.985,"t":"2026-10-15T18:00:00Z","v":30311,"vw":295.857518},{"c":295.505,"h":296.35,"l":295.02,"n":1465,"o":295.56,"t":"2026-10-15T18:15:00Z","v":53537,"vw":295.583944},{"c":295.41,"h":295.76,"l":294.87,"n":1302,"o":295.51,"t":"2026-10-15T18:30:00Z","v":45475,"vw":295.451294},{"c":295.23,"h":295.94,"l":295.025,"n":1136,"o":295.35,"t":"2026-10-15T18:45:00Z","v":30443,"vw":295.400595},{"c":295.315,"h":295.5299,"l":294.88,"n":1100,"o":295.28,"t":"2026-10-15T19:00:00Z","v":29159,"vw":295.165574},{"c":294.46,"h":295.32,"l":294.35,"n":1185,"o":295.315,"t":"2026-10-15T19:15:00Z","v":26098,"vw":294.789996},{"c":295.265,"h":295.52,"l":294.445,"n":1501,"o":294.46,"t":"2026-10-15T19:30:00Z","v":41413,"vw":295.07142},{"c":295.31,"h":296.04,"l":294.945,"n":4227,"o":295.265,"t":"2026-10-15T19:45:00Z","v":122447,"vw":295.525678},{"c":295.33,"h":295.33,"l":295.33,"n":67,"o":295.33,"t":"2026-10-15T20:00:00Z","v":397981,"vw":295.33},{"c":298.6,"h":299.29,"l":296.01,"n":731,"o":296.52,"t":"2026-10-16T13:30:00Z","v":56934,"vw":296.876249},{"c":298.56,"h":299,"l":297.895,"n":902,"o":298.61,"t":"2026-10-16T13:45:00Z","v":22033,"vw":298.655856},{"c":298.955,"h":299.53,"l":298.29,"n":959,"o":298.72,"t":"2026-10-16T14:00:00Z","v":20134,"vw":298.874042},{"c":299.6,"h":299.82,"l":298.8,"n":680,"o":299.19,"t":"2026-10-16T14:15:00Z","v":16522,"vw":299.249784},{"c":298.5,"h":299.81,"l":298.5,"n":585,"o":299.73,"t":"2026-10-16T14:30:00Z","v":8463,"vw":299.356989},{"c":299.62,"h":299.68,"l":298.5,"n":588,"o":298.53,"t":"2026-10-16T14:45:00Z","v":11898,"vw":299.046893},{"c":301.74,"h":301.89,"l":299.575,"n":970,"o":299.575,"t":"2026-10-16T15:00:00Z","v":19225,"vw":300.579748},{"c":300.69,"h":301.85,"l":300.69,"n":971,"o":301.775,"t":"2026-10-16T15:15:00Z","v":27280,"vw":301.463417},{"c":299.93,"h":301.0799,"l":299.93,"n":542,"o":300.79,"t":"2026-10-16T15:30:00Z","v":10672,"vw":300.609404},{"c":299.18,"h":300.15,"l":299.135,"n":537,"o":299.9725,"t":"2026-10-16T15:45:00Z","v":11537,"vw":299.567845},{"c":298.11,"h":299.17,"l":298.11,"n":644,"o":299.05,"t":"2026-10-16T16:00:00Z","v":16562,"vw":298.65588},{"c":298.03,"h":298.38,"l":297.87,"n":510,"o":298.12,"t":"2026-10-16T16:15:00Z","v":9846,"vw":298.145725},{"c":297.525,"h":298.04,"l":297.2601,"n":572,"o":298.015,"t":"2026-10-16T16:30:00Z","v":10536,"vw":297.631931},{"c":297.98,"h":298.185,"l":296.925,"n":602,"o":297.52,"t":"2026-10-16T16:45:00Z","v":16816,"vw":297.61309},{"c":297.785,"h":298.02,"l":297.66,"n":554,"o":297.81,"t":"2026-10-16T17:00:00Z","v":10305,"vw":297.815147},{"c":297.415,"h":297.775,"l":297.24,"n":694,"o":297.775,"t":"2026-10-16T17:15:00Z","v":15988,"vw":297.445645},{"c":297.94,"h":298.19,"l":297.51,"n":645,"o":297.51,"t":"2026-10-16T17:30:00Z","v":13770,"vw":297.852422},{"c":297.705,"h":298.25,"l":297.5,"n":539,"o":298,"t":"2026-10-16T17:45:00Z","v":10734,"vw":297.766434},{"c":297.35,"h":297.88,"l":297.11,"n":635,"o":297.75,"t":"2026-10-16T18:00:00Z","v":11447,"vw":297.423465},{"c":297.26,"h":297.625,"l":297.14,"n":639,"o":297.315,"t":"2026-10-16T18:15:00Z","v":15341,"vw":297.330248},{"c":297.285,"h":297.4299,"l":296.985,"n":549,"o":297.25,"t":"2026-10-16T18:30:00Z","v":9817,"vw":297.196497},{"c":297.52,"h":297.9099,"l":297.01,"n":925,"o":297.43,"t":"2026-10-16T18:45:00Z","v":23617,"vw":297.400931},{"c":297.725,"h":297.925,"l":297.4718,"n":647,"o":297.565,"t":"2026-10-16T19:00:00Z","v":15228,"vw":297.732065},{"c":297.22,"h":297.76,"l":296.65,"n":1240,"o":297.73,"t":"2026-10-16T19:15:00Z","v":37489,"vw":297.033547},{"c":297.655,"h":297.77,"l":297.11,"n":1091,"o":297.2375,"t":"2026-10-16T19:30:00Z","v":26084,"vw":297.481567},{"c":298.2,"h":298.5,"l":297.38,"n":3528,"o":297.655,"t":"2026-10-16T19:45:00Z","v":91544,"vw":298.124774},{"c":298.1734,"h":298.31,"l":298.1734,"n":81,"o":298.2,"t":"2026-10-16T20:00:00Z","v":197267,"vw":298.286062},{"c":296.75,"h":298.15,"l":296.75,"n":515,"o":296.99,"t":"2026-10-19T13:30:00Z","v":14073,"vw":297.269462},{"c":296.885,"h":297.14,"l":296.27,"n":496,"o":297.09,"t":"2026-10-19T13:45:00Z","v":7253,"vw":296.694172},{"c":297.52,"h":297.65,"l":296.3491,"n":853,"o":296.935,"t":"2026-10-19T14:00:00Z","v":17791,"vw":297.223998},{"c":296.07,"h":297.7499,"l":295.9,"n":551,"o":297.72,"t":"2026-10-19T14:15:00Z","v":10654,"vw":297.016132},{"c":295.215,"h":296.1044,"l":294.91,"n":499,"o":296.055,"t":"2026-10-19T14:30:00Z","v":10088,"vw":295.562574},{"c":295.245,"h":295.46,"l":294.98,"n":302,"o":295.11,"t":"2026-10-19T14:45:00Z","v":5761,"vw":295.300256},{"c":296.085,"h":296.085,"l":295.37,"n":516,"o":295.46,"t":"2026-10-19T15:00:00Z","v":7190,"vw":295.696116},{"c":296.1099,"h":296.39,"l":295.77,"n":541,"o":295.89,"t":"2026-10-19T15:15:00Z","v":7925,"vw":296.023871},{"c":295.55,"h":295.98,"l":295.55,"n":417,"o":295.9,"t":"2026-10-19T15:30:00Z","v":5479,"vw":295.718119},{"c":295.63,"h":295.705,"l":295.18,"n":493,"o":295.52,"t":"2026-10-19T15:45:00Z","v":8187,"vw":295.49646},{"c":295.05,"h":295.561,"l":294.88,"n":558,"o":295.48,"t":"2026-10-19T16:00:00Z","v":6745,"vw":295.194023},{"c":295.2,"h":295.5,"l":295.1,"n":559,"o":295.105,"t":"2026-10-19T16:15:00Z","v":7980,"vw":295.265705},{"c":295.19,"h":295.3599,"l":294.91,"n":640,"o":295.34,"t":"2026-10-19T16:30:00Z","v":11286,"vw":295.144486},{"c":295.52,"h":295.52,"l":295.19,"n":649,"o":295.19,"t":"2026-10-19T16:45:00Z","v":10891,"vw":295.327419},{"c":295.35,"h":295.42,"l":295.19,"n":498,"o":295.4,"t":"2026-10-19T17:00:00Z","v":6729,"vw":295.299738},{"c":295.43,"h":295.48,"l":295.12,"n":497,"o":295.2973,"t":"2026-10-19T17:15:00Z","v":7593,"vw":295.293403},{"c":295.38,"h":295.48,"l":294.99,"n":658,"o":295.48,"t":"2026-10-19T17:30:00Z","v":11148,"vw":295.249388},{"c":295.31,"h":295.73,"l":295.31,"n":695,"o":295.38,"t":"2026-10-19T17:45:00Z","v":16561,"vw":295.53336},{"c":295.5,"h":295.665,"l":295.23,"n":641,"o":295.44,"t":"2026-10-19T18:00:00Z","v":14406,"vw":295.438491},{"c":295.78,"h":296.06,"l":295.54,"n":627,"o":295.54,"t":"2026-10-19T18:15:00Z","v":8908,"vw":295.77562},{"c":295.7975,"h":295.9099,"l":295.66,"n":478,"o":295.835,"t":"2026-10-19T18:30:00Z","v":8894,"vw":295.757745},{"c":295.78,"h":295.88,"l":295.62,"n":517,"o":295.795,"t":"2026-10-19T18:45:00Z","v":8639,"vw":295.789628},{"c":295.445,"h":295.9,"l":295.4,"n":971,"o":295.78,"t":"2026-10-19T19:00:00Z","v":24547,"vw":295.626123},{"c":295.43,"h":295.58,"l":295.105,"n":938,"o":295.47,"t":"2026-10-19T19:15:00Z","v":18264,"vw":295.339964},{"c":295.2025,"h":295.6217,"l":295.08,"n":1192,"o":295.32,"t":"2026-10-19T19:30:00Z","v":22340,"vw":295.314706},{"c":295.66,"h":296.2,"l":295.11,"n":3600,"o":295.17,"t":"2026-10-19T19:45:00Z","v":77127,"vw":295.851627},{"c":295.69,"h":295.69,"l":295.66,"n":61,"o":295.66,"t":"2026-10-19T20:00:00Z","v":131395,"vw":295.68991},{"c":301.1,"h":301.235,"l":297.1716,"n":594,"o":297.58,"t":"2026-10-20T13:30:00Z","v":15858,"vw":298.691833},{"c":301.515,"h":302.21,"l":300.93,"n":856,"o":301.215,"t":"2026-10-20T13:45:00Z","v":17340,"vw":301.571155},{"c":300.29,"h":301.32,"l":299.45,"n":544,"o":301.32,"t":"2026-10-20T14:00:00Z","v":10640,"vw":299.987158},{"c":300.13,"h":301.275,"l":300.04,"n":701,"o":300.045,"t":"2026-10-20T14:15:00Z","v":20319,"vw":300.478171},{"c":300.99,"h":301.22,"l":300.135,"n":542,"o":300.17,"t":"2026-10-20T14:30:00Z","v":7882,"vw":300.757063},{"c":301.64,"h":301.64,"l":300.84,"n":624,"o":301.015,"t":"2026-10-20T14:45:00Z","v":11895,"vw":301.268747},{"c":300.98,"h":301.53,"l":300.76,"n":624,"o":301.53,"t":"2026-10-20T15:00:00Z","v":14469,"vw":300.992487},{"c":301.125,"h":301.46,"l":300.84,"n":631,"o":300.8825,"t":"2026-10-20T15:15:00Z","v":14405,"vw":301.05304},{"c":301.215,"h":301.54,"l":300.83,"n":624,"o":301.205,"t":"2026-10-20T15:30:00Z","v":18150,"vw":301.161806},{"c":300.105,"h":301.12,"l":300.105,"n":646,"o":301.12,"t":"2026-10-20T15:45:00Z","v":9914,"vw":300.711184},{"c":300.26,"h":300.3,"l":299.99,"n":491,"o":300.105,"t":"2026-10-20T16:00:00Z","v":8352,"vw":300.13457},{"c":300.5,"h":300.5,"l":299.88,"n":539,"o":300.2029,"t":"2026-10-20T16:15:00Z","v":8878,"vw":300.159958},{"c":300.805,"h":300.8812,"l":300.58,"n":522,"o":300.77,"t":"2026-10-20T16:30:00Z","v":9500,"vw":300.721953},{"c":300.975,"h":301.09,"l":300.64,"n":487,"o":300.805,"t":"2026-10-20T16:45:00Z","v":9112,"vw":300.873992},{"c":300.76,"h":301.13,"l":300.615,"n":532,"o":301.08,"t":"2026-10-20T17:00:00Z","v":8560,"vw":300.822678},{"c":301.25,"h":301.33,"l":300.63,"n":522,"o":300.72,"t":"2026-10-20T17:15:00Z","v":15119,"vw":300.946333},{"c":301.44,"h":301.6,"l":301.22,"n":466,"o":301.35,"t":"2026-10-20T17:30:00Z","v":12098,"vw":301.415862},{"c":301.82,"h":302.125,"l":301.51,"n":947,"o":301.5985,"t":"2026-10-20T17:45:00Z","v":33963,"vw":301.761198},{"c":301.88,"h":302.01,"l":301.61,"n":591,"o":301.9,"t":"2026-10-20T18:00:00Z","v":14083,"vw":301.800304},{"c":302.19,"h":302.195,"l":301.91,"n":528,"o":301.91,"t":"2026-10-20T18:15:00Z","v":9449,"vw":302.037382},{"c":302.4,"h":302.785,"l":302.13,"n":776,"o":302.225,"t":"2026-10-20T18:30:00Z","v":21303,"vw":302.481179},{"c":302.05,"h":302.58,"l":301.91,"n":734,"o":302.265,"t":"2026-10-20T18:45:00Z","v":17153,"vw":302.219089},{"c":302.23,"h":302.28,"l":302.01,"n":693,"o":302.16,"t":"2026-10-20T19:00:00Z","v":12374,"vw":302.12597},{"c":301.89,"h":302.28,"l":301.78,"n":998,"o":302.19,"t":"2026-10-20T19:15:00Z","v":18437,"vw":302.000033},{"c":302.57,"h":302.58,"l":301.79,"n":1221,"o":301.82,"t":"2026-10-20T19:30:00Z","v":28546,"vw":302.14049},{"c":301.83,"h":302.62,"l":301.43,"n":4395,"o":302.53,"t":"2026-10-20T19:45:00Z","v":124518,"vw":301.896917},{"c":301.76,"h":301.76,"l":301.76,"n":78,"o":301.76,"t":"2026-10-20T20:00:00Z","v":149762,"vw":301.76},{"c":301.37,"h":303,"l":300.89,"n":462,"o":301.73,"t":"2026-10-21T13:30:00Z","v":12843,"vw":301.667378},{"c":300,"h":301.79,"l":300,"n":693,"o":301.01,"t":"2026-10-21T13:45:00Z","v":11432,"vw":301.09917},{"c":299.91,"h":300.155,"l":298.52,"n":771,"o":299.95,"t":"2026-10-21T14:00:00Z","v":13037,"vw":299.502401},{"c":299.585,"h":299.93,"l":299.22,"n":518,"o":299.93,"t":"2026-10-21T14:15:00Z","v":12904,"vw":299.589322},{"c":299.3,"h":300.36,"l":299.29,"n":764,"o":299.67,"t":"2026-10-21T14:30:00Z","v":23390,"vw":299.730451},{"c":299.29,"h":299.71,"l":299.18,"n":644,"o":299.3,"t":"2026-10-21T14:45:00Z","v":11736,"vw":299.50585},{"c":298.62,"h":299.23,"l":298.54,"n":636,"o":299.23,"t":"2026-10-21T15:00:00Z","v":11443,"vw":298.728438},{"c":299.035,"h":299.16,"l":298.05,"n":582,"o":298.555,"t":"2026-10-21T15:15:00Z","v":9907,"vw":298.612354},{"c":298.31,"h":299.025,"l":298.31,"n":712,"o":299.025,"t":"2026-10-21T15:30:00Z","v":15540,"vw":298.596823},{"c":298.58,"h":298.8,"l":298.29,"n":426,"o":298.29,"t":"2026-10-21T15:45:00Z","v":7616,"vw":298.584149},{"c":298.63,"h":298.7,"l":298.13,"n":716,"o":298.445,"t":"2026-10-21T16:00:00Z","v":21903,"vw":298.311428},{"c":298.62,"h":298.845,"l":298.33,"n":776,"o":298.635,"t":"2026-10-21T16:15:00Z","v":16815,"vw":298.582593},{"c":298.79,"h":298.81,"l":298.365,"n":790,"o":298.625,"t":"2026-10-21T16:30:00Z","v":14983,"vw":298.546328},{"c":298.91,"h":298.93,"l":298.5,"n":488,"o":298.62,"t":"2026-10-21T16:45:00Z","v":8105,"vw":298.702013},{"c":298.02,"h":298.935,"l":298.02,"n":542,"o":298.935,"t":"2026-10-21T17:00:00Z","v":8241,"vw":298.648531},{"c":298.18,"h":298.6,"l":297.99,"n":716,"o":298.095,"t":"2026-10-21T17:15:00Z","v":15884,"vw":298.26529},{"c":297.62,"h":298.185,"l":297.3,"n":775,"o":298.07,"t":"2026-10-21T17:30:00Z","v":27757,"vw":297.614555},{"c":297.955,"h":298.05,"l":297.67,"n":633,"o":297.73,"t":"2026-10-21T17:45:00Z","v":9977,"vw":297.921167},{"c":298.09,"h":298.12,"l":297.67,"n":666,"o":297.88,"t":"2026-10-21T18:00:00Z","v":9994,"vw":297.870552},{"c":298.645,"h":298.78,"l":297.52,"n":1207,"o":298.095,"t":"2026-10-21T18:15:00Z","v":20685,"vw":297.889785},{"c":299.33,"h":299.42,"l":298.39,"n":851,"o":298.64,"t":"2026-10-21T18:30:00Z","v":17284,"vw":298.782056},{"c":298.12,"h":299.46,"l":298.1,"n":882,"o":299.46,"t":"2026-10-21T18:45:00Z","v":15867,"vw":298.773834},{"c":297.11,"h":298.22,"l":297.01,"n":1111,"o":297.98,"t":"2026-10-21T19:00:00Z","v":18337,"vw":297.508339},{"c":299.15,"h":299.15,"l":296.99,"n":1176,"o":296.99,"t":"2026-10-21T19:15:00Z","v":35716,"vw":298.250143},{"c":298.84,"h":299.25,"l":298.61,"n":1391,"o":299.15,"t":"2026-10-21T19:30:00Z","v":32767,"vw":298.845729},{"c":298.26,"h":298.93,"l":298.02,"n":3947,"o":298.885,"t":"2026-10-21T19:45:00Z","v":107963,"vw":298.314792},{"c":298.31,"h":298.31,"l":298.24,"n":68,"o":298.24,"t":"2026-10-21T20:00:00Z","v":309831,"vw":298.309976},{"c":300.65,"h":300.875,"l":298,"n":463,"o":298.4,"t":"2026-10-22T13:30:00Z","v":15343,"vw":298.974387},{"c":302.24,"h":302.4,"l":299.91,"n":861,"o":300.43,"t":"2026-10-22T13:45:00Z","v":25243,"vw":301.529351},{"c":303.52,"h":303.61,"l":301.55,"n":1073,"o":302.2594,"t":"2026-10-22T14:00:00Z","v":29369,"vw":302.409639},{"c":304.805,"h":305.205,"l":303.32,"n":1050,"o":303.42,"t":"2026-10-22T14:15:00Z","v":20529,"vw":304.403478},{"c":305.575,"h":305.74,"l":304.35,"n":1871,"o":304.94,"t":"2026-10-22T14:30:00Z","v":51458,"vw":305.048407},{"c":305.19,"h":306.31,"l":304.69,"n":967,"o":305.585,"t":"2026-10-22T14:45:00Z","v":23821,"vw":305.355353},{"c":306.29,"h":306.29,"l":305.16,"n":654,"o":305.235,"t":"2026-10-22T15:00:00Z","v":19309,"vw":305.519159},{"c":305.12,"h":306.41,"l":304.545,"n":905,"o":306.27,"t":"2026-10-22T15:15:00Z","v":21442,"vw":305.291315},{"c":305.965,"h":306.3,"l":304.82,"n":923,"o":305.06,"t":"2026-10-22T15:30:00Z","v":21885,"vw":305.539921},{"c":306.83,"h":306.92,"l":305.75,"n":819,"o":306.015,"t":"2026-10-22T15:45:00Z","v":14298,"vw":306.267225},{"c":305.84,"h":306.91,"l":305.69,"n":1028,"o":306.84,"t":"2026-10-22T16:00:00Z","v":25734,"vw":306.217662},{"c":305.9001,"h":306.26,"l":305.69,"n":623,"o":306.18,"t":"2026-10-22T16:15:00Z","v":10654,"vw":305.960098},{"c":306.4,"h":306.51,"l":305.79,"n":696,"o":305.89,"t":"2026-10-22T16:30:00Z","v":15666,"vw":306.110423},{"c":307.1925,"h":307.22,"l":306.39,"n":832,"o":306.57,"t":"2026-10-22T16:45:00Z","v":16465,"vw":306.828434},{"c":306.76,"h":306.94,"l":306.56,"n":596,"o":306.94,"t":"2026-10-22T17:00:00Z","v":12272,"vw":306.755539},{"c":306.81,"h":307,"l":306.45,"n":667,"o":306.78,"t":"2026-10-22T17:15:00Z","v":10635,"vw":306.712122},{"c":306.795,"h":307.0408,"l":306.28,"n":596,"o":307.03,"t":"2026-10-22T17:30:00Z","v":10393,"vw":306.781399},{"c":307.1081,"h":307.1081,"l":306.15,"n":701,"o":306.73,"t":"2026-10-22T17:45:00Z","v":10630,"vw":306.511335},{"c":306.69,"h":307.083,"l":306.35,"n":736,"o":307.083,"t":"2026-10-22T18:00:00Z","v":10599,"vw":306.628674},{"c":306.71,"h":306.9934,"l":306.471,"n":660,"o":306.75,"t":"2026-10-22T18:15:00Z","v":11952,"vw":306.755094},{"c":306.4299,"h":306.855,"l":306.03,"n":689,"o":306.76,"t":"2026-10-22T18:30:00Z","v":12286,"vw":306.440017},{"c":306.4,"h":306.7299,"l":306.23,"n":650,"o":306.42,"t":"2026-10-22T18:45:00Z","v":13027,"vw":306.481081},{"c":307.395,"h":308.09,"l":306.545,"n":1356,"o":306.57,"t":"2026-10-22T19:00:00Z","v":34375,"vw":307.625357},{"c":307.44,"h":307.73,"l":307.08,"n":1200,"o":307.46,"t":"2026-10-22T19:15:00Z","v":20866,"vw":307.487036},{"c":308.01,"h":308.16,"l":307.265,"n":1533,"o":307.28,"t":"2026-10-22T19:30:00Z","v":28587,"vw":307.845447},{"c":309.18,"h":309.25,"l":307.495,"n":4378,"o":308.01,"t":"2026-10-22T19:45:00Z","v":114556,"vw":308.515629},{"c":309.13,"h":309.13,"l":308.95,"n":58,"o":309.03,"t":"2026-10-22T20:00:00Z","v":168705,"vw":309.129792}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.956943031536114,"strike":338.5147507629705,"iv":0.23339013224821972,"gamma":0.00847232960325534,"theta":-0.06375686673448627,"vega":0.15028413021363174,"rho":0.02169670510379964,"breakevenPct":9.815189012553487},{"delta":0.15,"premium":1.5800356052899287,"strike":333.42828077314346,"iv":0.23506866734486265,"gamma":0.011117293997965412,"theta":-0.08552695829094607,"vega":0.19885991861648017,"rho":0.03283337146821294,"breakevenPct":8.371337747366276},{"delta":0.2,"premium":2.2529310344827587,"strike":328.8758620689655,"iv":0.23596393103448277,"gamma":0.013439586206896552,"theta":-0.10440427586206896,"vega":0.24098655172413794,"rho":0.04400870089747336,"breakevenPct":7.116356582489011},{"delta":0.25,"premium":3.028793103448276,"strike":325.42758620689654,"iv":0.23523979310344828,"gamma":0.015094758620689656,"theta":-0.1173008275862069,"vega":0.2697796551724138,"rho":0.05526396562031338,"breakevenPct":6.251861453221891},{"delta":0.3,"premium":3.804655172413793,"strike":321.9793103448276,"iv":0.2345156551724138,"gamma":0.01674993103448276,"theta":-0.13019737931034484,"vega":0.29857275862068966,"rho":0.06651923034315341,"breakevenPct":5.387366323954771},{"delta":0.35,"premium":4.684927458355722,"strike":318.85545405695865,"iv":0.2336650725416443,"gamma":0.017951800107469103,"theta":-0.13949994626544868,"vega":0.31879688339602363,"rho":0.07780613521480667,"breakevenPct":4.661592700583688},{"delta":0.4,"premium":5.705883933369157,"strike":316.1687264911338,"iv":0.23264411606663085,"gamma":0.018542880171950566,"theta":-0.1439599140247179,"vega":0.32747501343363783,"rho":0.08913567258744304,"breakevenPct":4.12273490910069},{"delta":0.45,"premium":6.72684040838259,"strike":313.481998925309,"iv":0.23162315959161742,"gamma":0.019133960236432025,"theta":-0.1484198817839871,"vega":0.336153143471252,"rho":0.10046520996007939,"breakevenPct":3.5838771176176936},{"delta":0.5,"premium":7.747796883396024,"strike":310.79527135948416,"iv":0.23060220311660398,"gamma":0.019725040300913488,"theta":-0.1528798495432563,"vega":0.34483127350886617,"rho":0.11179474733271574,"breakevenPct":3.045019326134697},{"delta":0.55,"premium":9.271818181818183,"strike":308.06060606060606,"iv":0.2331509090909091,"gamma":0.01922121212121212,"theta":-0.15342424242424244,"vega":0.3390993939393939,"rho":0.12297925945064023,"breakevenPct":2.653389914412791},{"delta":0.6,"premium":11.007355371900825,"strike":305.3057851239669,"iv":0.2372004958677686,"gamma":0.01825702479338843,"theta":-0.1523223140495868,"vega":0.3273087603305785,"rho":0.13410279504101535,"breakevenPct":2.3236633441813446},{"delta":0.65,"premium":12.74289256198347,"strike":302.55096418732785,"iv":0.2412500826446281,"gamma":0.017292837465564738,"theta":-0.15122038567493112,"vega":0.31551812672176305,"rho":0.1452263306313905,"breakevenPct":1.993936773949898},{"delta":0.7,"premium":14.548167723749115,"strike":299.739252995067,"iv":0.2451199436222692,"gamma":0.016267019027484148,"theta":-0.1493447498238196,"vega":0.3022245947850599,"rho":0.15630956962546141,"breakevenPct":1.6683662921153222},{"delta":0.75,"premium":17.226109936575053,"strike":296.215644820296,"iv":0.24674080338266385,"gamma":0.014469978858350952,"theta":-0.13778731501057082,"vega":0.2701245243128964,"rho":0.16688855661713076,"breakevenPct":1.3948030785983405},{"delta":0.8,"premium":19.90405214940099,"strike":292.69203664552504,"iv":0.2483616631430585,"gamma":0.012672938689217756,"theta":-0.12622988019732204,"vega":0.23802445384073284,"rho":0.1774675436088001,"breakevenPct":1.121239865081359},{"delta":0.85,"premium":22.98729674796748,"strike":288.8008130081301,"iv":0.24877256097560974,"gamma":0.010652439024390241,"theta":-0.11209959349593496,"vega":0.20089654471544713,"rho":0.18776643696345133,"breakevenPct":0.8598679377923714},{"delta":0.9,"premium":27.38262195121952,"strike":283.7195121951219,"iv":0.24526646341463415,"gamma":0.00790853658536585,"theta":-0.089640243902439,"vega":0.14749207317073165,"rho":0.19715858651012882,"breakevenPct":0.6379627167668869}],"put":[{"delta":0.1,"premium":1.2074036511156188,"strike":280.9837728194726,"iv":0.27895415821501013,"gamma":0.007123022312373225,"theta":-0.06924006085192698,"vega":0.15102778904665315,"rho":-0.027050947181125364,"breakevenPct":9.495562006807171},{"delta":0.15,"premium":2.0187626774847867,"strike":286.0547667342799,"iv":0.28077971602434076,"gamma":0.009303549695740364,"theta":-0.09109604462474645,"vega":0.19859371196754563,"rho":-0.0404687008345794,"breakevenPct":8.117619106267544},{"delta":0.2,"premium":2.8820983125458546,"strike":290.81438004402054,"iv":0.2823628760088041,"gamma":0.01128503301540719,"theta":-0.11088517975055026,"vega":0.24196030814380043,"rho":-0.053884712756197745,"breakevenPct":6.857218085764981},{"delta":0.25,"premium":3.9275862068965517,"strike":294.48275862068965,"iv":0.28309655172413795,"gamma":0.01256896551724138,"theta":-0.12343103448275863,"vega":0.27061034482758617,"rho":-0.06729462077075224,"breakevenPct":6.008743113320247},{"delta":0.3,"premium":4.973074101247249,"strike":298.15113719735876,"iv":0.2838302274394718,"gamma":0.01385289801907557,"theta":-0.13597688921496698,"vega":0.29926038151137196,"rho":-0.08070452878530672,"breakevenPct":5.160268140875512},{"delta":0.35,"premium":6.120392653578214,"strike":301.57061431285626,"iv":0.28248803039898673,"gamma":0.014845535148828373,"theta":-0.1429753641545282,"vega":0.3189772640911969,"rho":-0.09412472608639116,"breakevenPct":4.425250975551377},{"delta":0.4,"premium":7.371184293856873,"strike":304.73717542748574,"iv":0.27903647878404053,"gamma":0.015542178594046866,"theta":-0.14433698543381887,"vega":0.32961690943635213,"rho":-0.10755537863023991,"breakevenPct":3.8055215819788146},{"delta":0.45,"premium":8.621975934135529,"strike":307.90373654211527,"iv":0.27558492716909433,"gamma":0.01623882203926536,"theta":-0.14569860671310958,"vega":0.3402565547815073,"rho":-0.12098603117408865,"breakevenPct":3.1857921884062534},{"delta":0.5,"premium":10.032054380664652,"strike":311.0211480362538,"iv":0.2725749848942598,"gamma":0.016628519637462234,"theta":-0.14441474320241693,"vega":0.3448390332326284,"rho":-0.13447135892665404,"breakevenPct":2.6334895818622774},{"delta":0.55,"premium":11.754108761329308,"strike":314.04229607250755,"iv":0.27042996978851963,"gamma":0.01641703927492447,"theta":-0.13794948640483384,"vega":0.33755806646525677,"rho":-0.14806377244303726,"breakevenPct":2.2132477238772457},{"delta":0.6,"premium":13.476163141993958,"strike":317.06344410876136,"iv":0.26828495468277946,"gamma":0.016205558912386706,"theta":-0.13148422960725076,"vega":0.33027709969788516,"rho":-0.16165618595942047,"breakevenPct":1.7930058658922148},{"delta":0.65,"premium":15.23474842767296,"strike":320.11006289308176,"iv":0.2663177672955975,"gamma":0.015960377358490565,"theta":-0.1248819182389937,"vega":0.3225132075471698,"rho":-0.17526953088521763,"breakevenPct":1.3763418414877777},{"delta":0.7,"premium":18.261477987421383,"strike":324.04088050314465,"iv":0.2705237421383648,"gamma":0.014545283018867925,"theta":-0.11352185534591196,"vega":0.2979849056603774,"rho":-0.1896094947378128,"breakevenPct":1.0838797542382563},{"delta":0.75,"premium":21.28820754716981,"strike":327.97169811320754,"iv":0.2747297169811321,"gamma":0.013130188679245283,"theta":-0.10216179245283019,"vega":0.2734566037735849,"rho":-0.20394945859040797,"breakevenPct":0.7914176669887342},{"delta":0.8,"premium":26.005763688760812,"strike":333.4870317002882,"iv":0.28784927953890493,"gamma":0.011179538904899134,"theta":-0.09016282420749279,"vega":0.24217925072046106,"rho":-0.21949739023664422,"breakevenPct":0.5333458378263594},{"delta":0.85,"premium":32.61683168316832,"strike":340.7920792079208,"iv":0.3088940594059406,"gamma":0.008678217821782177,"theta":-0.07604653465346534,"vega":0.20256039603960393,"rho":-0.23641055296420693,"breakevenPct":0.3088514460736577},{"delta":0.9,"premium":40.083828382838284,"strike":349.042904290429,"iv":0.3150821782178218,"gamma":0.00636798679867987,"theta":-0.04840627062706271,"vega":0.15214785478547857,"rho":-0.25405254354787987,"breakevenPct":0.05529197826455673}]},"raw":{"call":[{"delta":0.1,"premium":0.956943031536114,"strike":338.5147507629705,"iv":0.23339013224821972,"gamma":0.00847232960325534,"theta":-0.06375686673448627,"vega":0.15028413021363174,"rho":0.02169670510379964,"breakevenPct":9.815189012553487},{"delta":0.15,"premium":1.5800356052899287,"strike":333.42828077314346,"iv":0.23506866734486265,"gamma":0.011117293997965412,"theta":-0.08552695829094607,"vega":0.19885991861648017,"rho":0.03283337146821294,"breakevenPct":8.371337747366276},{"delta":0.2,"premium":2.2529310344827587,"strike":328.8758620689655,"iv":0.23596393103448277,"gamma":0.013439586206896552,"theta":-0.10440427586206896,"vega":0.24098655172413794,"rho":0.04400870089747336,"breakevenPct":7.116356582489011},{"delta":0.25,"premium":3.028793103448276,"strike":325.42758620689654,"iv":0.23523979310344828,"gamma":0.015094758620689656,"theta":-0.1173008275862069,"vega":0.2697796551724138,"rho":0.05526396562031338,"breakevenPct":6.251861453221891},{"delta":0.3,"premium":3.804655172413793,"strike":321.9793103448276,"iv":0.2345156551724138,"gamma":0.01674993103448276,"theta":-0.13019737931034484,"vega":0.29857275862068966,"rho":0.06651923034315341,"breakevenPct":5.387366323954771},{"delta":0.35,"premium":4.684927458355722,"strike":318.85545405695865,"iv":0.2336650725416443,"gamma":0.017951800107469103,"theta":-0.13949994626544868,"vega":0.31879688339602363,"rho":0.07780613521480667,"breakevenPct":4.661592700583688},{"delta":0.4,"premium":5.705883933369157,"strike":316.1687264911338,"iv":0.23264411606663085,"gamma":0.018542880171950566,"theta":-0.1439599140247179,"vega":0.32747501343363783,"rho":0.08913567258744304,"breakevenPct":4.12273490910069},{"delta":0.45,"premium":6.72684040838259,"strike":313.481998925309,"iv":0.23162315959161742,"gamma":0.019133960236432025,"theta":-0.1484198817839871,"vega":0.336153143471252,"rho":0.10046520996007939,"breakevenPct":3.5838771176176936},{"delta":0.5,"premium":7.747796883396024,"strike":310.79527135948416,"iv":0.23060220311660398,"gamma":0.019725040300913488,"theta":-0.1528798495432563,"vega":0.34483127350886617,"rho":0.11179474733271574,"breakevenPct":3.045019326134697},{"delta":0.55,"premium":9.271818181818183,"strike":308.06060606060606,"iv":0.2331509090909091,"gamma":0.01922121212121212,"theta":-0.15342424242424244,"vega":0.3390993939393939,"rho":0.12297925945064023,"breakevenPct":2.653389914412791},{"delta":0.6,"premium":11.007355371900825,"strike":305.3057851239669,"iv":0.2372004958677686,"gamma":0.01825702479338843,"theta":-0.1523223140495868,"vega":0.3273087603305785,"rho":0.13410279504101535,"breakevenPct":2.3236633441813446},{"delta":0.65,"premium":12.74289256198347,"strike":302.55096418732785,"iv":0.2412500826446281,"gamma":0.017292837465564738,"theta":-0.15122038567493112,"vega":0.31551812672176305,"rho":0.1452263306313905,"breakevenPct":1.993936773949898},{"delta":0.7,"premium":14.548167723749115,"strike":299.739252995067,"iv":0.2451199436222692,"gamma":0.016267019027484148,"theta":-0.1493447498238196,"vega":0.3022245947850599,"rho":0.15630956962546141,"breakevenPct":1.6683662921153222},{"delta":0.75,"premium":17.226109936575053,"strike":296.215644820296,"iv":0.24674080338266385,"gamma":0.014469978858350952,"theta":-0.13778731501057082,"vega":0.2701245243128964,"rho":0.16688855661713076,"breakevenPct":1.3948030785983405},{"delta":0.8,"premium":19.90405214940099,"strike":292.69203664552504,"iv":0.2483616631430585,"gamma":0.012672938689217756,"theta":-0.12622988019732204,"vega":0.23802445384073284,"rho":0.1774675436088001,"breakevenPct":1.121239865081359},{"delta":0.85,"premium":22.98729674796748,"strike":288.8008130081301,"iv":0.24877256097560974,"gamma":0.010652439024390241,"theta":-0.11209959349593496,"vega":0.20089654471544713,"rho":0.18776643696345133,"breakevenPct":0.8598679377923714},{"delta":0.9,"premium":27.38262195121952,"strike":283.7195121951219,"iv":0.24526646341463415,"gamma":0.00790853658536585,"theta":-0.089640243902439,"vega":0.14749207317073165,"rho":0.19715858651012882,"breakevenPct":0.6379627167668869}],"put":[{"delta":0.1,"premium":1.2074036511156188,"strike":280.9837728194726,"iv":0.27895415821501013,"gamma":0.007123022312373225,"theta":-0.06924006085192698,"vega":0.15102778904665315,"rho":-0.027050947181125364,"breakevenPct":9.495562006807171},{"delta":0.15,"premium":2.0187626774847867,"strike":286.0547667342799,"iv":0.28077971602434076,"gamma":0.009303549695740364,"theta":-0.09109604462474645,"vega":0.19859371196754563,"rho":-0.0404687008345794,"breakevenPct":8.117619106267544},{"delta":0.2,"premium":2.8820983125458546,"strike":290.81438004402054,"iv":0.2823628760088041,"gamma":0.01128503301540719,"theta":-0.11088517975055026,"vega":0.24196030814380043,"rho":-0.053884712756197745,"breakevenPct":6.857218085764981},{"delta":0.25,"premium":3.9275862068965517,"strike":294.48275862068965,"iv":0.28309655172413795,"gamma":0.01256896551724138,"theta":-0.12343103448275863,"vega":0.27061034482758617,"rho":-0.06729462077075224,"breakevenPct":6.008743113320247},{"delta":0.3,"premium":4.973074101247249,"strike":298.15113719735876,"iv":0.2838302274394718,"gamma":0.01385289801907557,"theta":-0.13597688921496698,"vega":0.29926038151137196,"rho":-0.08070452878530672,"breakevenPct":5.160268140875512},{"delta":0.35,"premium":6.120392653578214,"strike":301.57061431285626,"iv":0.28248803039898673,"gamma":0.014845535148828373,"theta":-0.1429753641545282,"vega":0.3189772640911969,"rho":-0.09412472608639116,"breakevenPct":4.425250975551377},{"delta":0.4,"premium":7.371184293856873,"strike":304.73717542748574,"iv":0.27903647878404053,"gamma":0.015542178594046866,"theta":-0.14433698543381887,"vega":0.32961690943635213,"rho":-0.10755537863023991,"breakevenPct":3.8055215819788146},{"delta":0.45,"premium":8.621975934135529,"strike":307.90373654211527,"iv":0.27558492716909433,"gamma":0.01623882203926536,"theta":-0.14569860671310958,"vega":0.3402565547815073,"rho":-0.12098603117408865,"breakevenPct":3.1857921884062534},{"delta":0.5,"premium":10.032054380664652,"strike":311.0211480362538,"iv":0.2725749848942598,"gamma":0.016628519637462234,"theta":-0.14441474320241693,"vega":0.3448390332326284,"rho":-0.13447135892665404,"breakevenPct":2.6334895818622774},{"delta":0.55,"premium":11.754108761329308,"strike":314.04229607250755,"iv":0.27042996978851963,"gamma":0.01641703927492447,"theta":-0.13794948640483384,"vega":0.33755806646525677,"rho":-0.14806377244303726,"breakevenPct":2.2132477238772457},{"delta":0.6,"premium":13.476163141993958,"strike":317.06344410876136,"iv":0.26828495468277946,"gamma":0.016205558912386706,"theta":-0.13148422960725076,"vega":0.33027709969788516,"rho":-0.16165618595942047,"breakevenPct":1.7930058658922148},{"delta":0.65,"premium":15.23474842767296,"strike":320.11006289308176,"iv":0.2663177672955975,"gamma":0.015960377358490565,"theta":-0.1248819182389937,"vega":0.3225132075471698,"rho":-0.17526953088521763,"breakevenPct":1.3763418414877777},{"delta":0.7,"premium":18.261477987421383,"strike":324.04088050314465,"iv":0.2705237421383648,"gamma":0.014545283018867925,"theta":-0.11352185534591196,"vega":0.2979849056603774,"rho":-0.1896094947378128,"breakevenPct":1.0838797542382563},{"delta":0.75,"premium":21.28820754716981,"strike":327.97169811320754,"iv":0.2747297169811321,"gamma":0.013130188679245283,"theta":-0.10216179245283019,"vega":0.2734566037735849,"rho":-0.20394945859040797,"breakevenPct":0.7914176669887342},{"delta":0.8,"premium":26.005763688760812,"strike":333.4870317002882,"iv":0.28784927953890493,"gamma":0.011179538904899134,"theta":-0.09016282420749279,"vega":0.24217925072046106,"rho":-0.21949739023664422,"breakevenPct":0.5333458378263594},{"delta":0.85,"premium":32.61683168316832,"strike":340.7920792079208,"iv":0.3088940594059406,"gamma":0.008678217821782177,"theta":-0.07604653465346534,"vega":0.20256039603960393,"rho":-0.23641055296420693,"breakevenPct":0.3088514460736577},{"delta":0.9,"premium":40.083828382838284,"strike":349.042904290429,"iv":0.3150821782178218,"gamma":0.00636798679867987,"theta":-0.04840627062706271,"vega":0.15214785478547857,"rho":-0.25405254354787987,"breakevenPct":0.05529197826455673}]}},"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"}}