{"symbol":"SPXL","url":"https://intraalpha.com/companies/SPXL","capturedAt":"2026-10-15T20:35:33.615Z","state":"ready","quote":{"symbol":"SPXL","last_price":289.71,"prev_close":287.63,"regular_close":290,"change":2.08,"change_pct":0.7232,"regular_change":2.37,"regular_change_pct":0.824,"extended_change":-0.29,"extended_change_pct":-0.1,"bid":289.77,"ask":289.84,"bid_size":100,"ask_size":100,"volume":1528477,"vwap":286.99942,"open":283.78,"high":291.1394,"low":281.74,"close":290,"trade_count":22168,"last_trade_at":"2026-10-15T20:33:45.436447567Z","last_quote_at":"2026-10-15T20:35:30.206343121Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:31.243620513-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"fundProfile":{"net_assets":6900000000,"net_expense_ratio":null,"portfolio_turnover":0.71,"dividend_yield":0.0052,"inception_date":"2008-11-05","leveraged":"YES","asset_class":null,"holdings_count":null},"bars":[{"c":294.25,"h":296.96,"l":293.7,"n":233,"o":296.4996,"t":"2026-10-08T08:00:00Z","v":7127,"vw":295.115335},{"c":294.54,"h":294.54,"l":294.46,"n":9,"o":294.46,"t":"2026-10-08T08:05:00Z","v":1478,"vw":294.527491},{"c":294.51,"h":294.6,"l":294.51,"n":5,"o":294.6,"t":"2026-10-08T08:10:00Z","v":950,"vw":294.528937},{"c":294.6376,"h":294.67,"l":294.6376,"n":10,"o":294.67,"t":"2026-10-08T08:25:00Z","v":1692,"vw":294.645468},{"c":294.8372,"h":294.8372,"l":294.78,"n":10,"o":294.79,"t":"2026-10-08T08:30:00Z","v":1003,"vw":294.800362},{"c":294.15,"h":294.16,"l":294.13,"n":22,"o":294.16,"t":"2026-10-08T08:40:00Z","v":1801,"vw":294.147515},{"c":293.9,"h":293.9,"l":293.9,"n":5,"o":293.9,"t":"2026-10-08T09:00:00Z","v":430,"vw":293.9},{"c":293.42,"h":293.44,"l":293.42,"n":4,"o":293.44,"t":"2026-10-08T09:20:00Z","v":380,"vw":293.433889},{"c":293.5,"h":293.78,"l":293.48,"n":36,"o":293.77,"t":"2026-10-08T09:30:00Z","v":4355,"vw":293.65358},{"c":294.04,"h":294.12,"l":293.84,"n":19,"o":293.85,"t":"2026-10-08T09:35:00Z","v":1323,"vw":294.037096},{"c":293.77,"h":293.86,"l":293.77,"n":6,"o":293.86,"t":"2026-10-08T09:40:00Z","v":800,"vw":293.827143},{"c":293.48,"h":293.48,"l":293.48,"n":5,"o":293.48,"t":"2026-10-08T09:45:00Z","v":840,"vw":293.48},{"c":293.4812,"h":293.4812,"l":293.42,"n":2,"o":293.42,"t":"2026-10-08T09:55:00Z","v":285,"vw":293.457579},{"c":293.03,"h":293.03,"l":293.03,"n":21,"o":293.03,"t":"2026-10-08T10:20:00Z","v":495,"vw":293.03},{"c":292.2,"h":292.79,"l":291.99,"n":230,"o":292.78,"t":"2026-10-08T10:25:00Z","v":14084,"vw":292.34421},{"c":291.53,"h":291.54,"l":291.53,"n":16,"o":291.54,"t":"2026-10-08T10:30:00Z","v":784,"vw":291.537925},{"c":291.6287,"h":291.6287,"l":291.6,"n":3,"o":291.6,"t":"2026-10-08T10:35:00Z","v":1025,"vw":291.62009},{"c":292.15,"h":292.17,"l":292.12,"n":30,"o":292.17,"t":"2026-10-08T10:40:00Z","v":2103,"vw":292.152455},{"c":292.1386,"h":292.1386,"l":291.8813,"n":8,"o":292.083,"t":"2026-10-08T10:45:00Z","v":1351,"vw":292.041062},{"c":292.26,"h":292.26,"l":292.23,"n":7,"o":292.24,"t":"2026-10-08T10:50:00Z","v":555,"vw":292.243676},{"c":292.0457,"h":292.186,"l":292.0457,"n":10,"o":292.186,"t":"2026-10-08T10:55:00Z","v":1122,"vw":292.076878},{"c":292.1991,"h":292.1991,"l":291.92,"n":128,"o":292.15,"t":"2026-10-08T11:00:00Z","v":9618,"vw":292.075534},{"c":292.0597,"h":292.0597,"l":292,"n":12,"o":292,"t":"2026-10-08T11:05:00Z","v":445,"vw":292.015308},{"c":292.0376,"h":292.0376,"l":292.0376,"n":4,"o":292.0376,"t":"2026-10-08T11:10:00Z","v":232,"vw":292.0376},{"c":292.17,"h":292.2,"l":292.04,"n":35,"o":292.05,"t":"2026-10-08T11:15:00Z","v":3541,"vw":292.143997},{"c":292.51,"h":292.52,"l":292.13,"n":25,"o":292.131,"t":"2026-10-08T11:20:00Z","v":2523,"vw":292.383316},{"c":292.73,"h":292.74,"l":292.64,"n":23,"o":292.64,"t":"2026-10-08T11:25:00Z","v":6415,"vw":292.713484},{"c":292.21,"h":292.61,"l":292.21,"n":61,"o":292.61,"t":"2026-10-08T11:30:00Z","v":9259,"vw":292.21477},{"c":292.46,"h":292.68,"l":292.2351,"n":103,"o":292.2351,"t":"2026-10-08T11:35:00Z","v":13411,"vw":292.48171},{"c":292.9561,"h":293.15,"l":292.82,"n":50,"o":292.86,"t":"2026-10-08T11:40:00Z","v":6291,"vw":292.944084},{"c":293.15,"h":293.15,"l":293,"n":40,"o":293,"t":"2026-10-08T11:45:00Z","v":7126,"vw":293.049506},{"c":293.12,"h":293.12,"l":293.12,"n":4,"o":293.12,"t":"2026-10-08T11:50:00Z","v":1523,"vw":293.12},{"c":293.011,"h":293.04,"l":293.011,"n":5,"o":293.04,"t":"2026-10-08T11:55:00Z","v":380,"vw":293.027571},{"c":293.27,"h":293.27,"l":293.1,"n":9,"o":293.18,"t":"2026-10-08T12:00:00Z","v":598,"vw":293.220909},{"c":293.31,"h":293.59,"l":293.31,"n":59,"o":293.48,"t":"2026-10-08T12:05:00Z","v":13653,"vw":293.524284},{"c":293.3666,"h":293.67,"l":293.3,"n":39,"o":293.3,"t":"2026-10-08T12:10:00Z","v":2807,"vw":293.438394},{"c":293.5,"h":293.5,"l":293.1,"n":55,"o":293.22,"t":"2026-10-08T12:15:00Z","v":3948,"vw":293.217255},{"c":293.45,"h":293.6,"l":293.45,"n":47,"o":293.56,"t":"2026-10-08T12:20:00Z","v":12181,"vw":293.522058},{"c":293.88,"h":293.88,"l":293.6096,"n":14,"o":293.619,"t":"2026-10-08T12:25:00Z","v":1520,"vw":293.667647},{"c":293.33,"h":293.77,"l":293.3,"n":53,"o":293.47,"t":"2026-10-08T12:30:00Z","v":4040,"vw":293.502671},{"c":293.42,"h":293.54,"l":293.15,"n":29,"o":293.54,"t":"2026-10-08T12:35:00Z","v":4236,"vw":293.418721},{"c":293.0632,"h":293.09,"l":293.0632,"n":11,"o":293.09,"t":"2026-10-08T12:45:00Z","v":681,"vw":293.081781},{"c":293.3261,"h":293.3261,"l":293.15,"n":8,"o":293.15,"t":"2026-10-08T12:50:00Z","v":408,"vw":293.195154},{"c":293.95,"h":293.95,"l":293.95,"n":12,"o":293.95,"t":"2026-10-08T13:00:00Z","v":635,"vw":293.95},{"c":294.09,"h":294.168,"l":294.02,"n":47,"o":294.02,"t":"2026-10-08T13:05:00Z","v":3100,"vw":294.073346},{"c":294.007,"h":294.2044,"l":294.007,"n":24,"o":294.2044,"t":"2026-10-08T13:10:00Z","v":1418,"vw":294.083865},{"c":294.36,"h":294.36,"l":293.98,"n":35,"o":294.06,"t":"2026-10-08T13:15:00Z","v":1264,"vw":294.06},{"c":294.55,"h":294.55,"l":294.38,"n":19,"o":294.38,"t":"2026-10-08T13:20:00Z","v":978,"vw":294.447732},{"c":294.15,"h":294.37,"l":294.15,"n":59,"o":294.35,"t":"2026-10-08T13:25:00Z","v":4497,"vw":294.345501},{"c":294.69,"h":294.69,"l":293.731,"n":681,"o":294.15,"t":"2026-10-08T13:30:00Z","v":57448,"vw":294.253302},{"c":294.24,"h":294.58,"l":293.9226,"n":254,"o":294.58,"t":"2026-10-08T13:35:00Z","v":17035,"vw":294.192637},{"c":293.9,"h":294.1399,"l":293.74,"n":200,"o":293.96,"t":"2026-10-08T13:40:00Z","v":8280,"vw":293.926854},{"c":294.87,"h":294.87,"l":293.8118,"n":272,"o":293.85,"t":"2026-10-08T13:45:00Z","v":21642,"vw":294.361499},{"c":294.335,"h":295.19,"l":294.26,"n":398,"o":294.819,"t":"2026-10-08T13:50:00Z","v":38879,"vw":294.834648},{"c":294.77,"h":294.98,"l":294.22,"n":202,"o":294.235,"t":"2026-10-08T13:55:00Z","v":14189,"vw":294.746328},{"c":294.8,"h":294.8,"l":294.52,"n":97,"o":294.735,"t":"2026-10-08T14:00:00Z","v":8091,"vw":294.63562},{"c":295.2,"h":295.4284,"l":294.92,"n":228,"o":294.95,"t":"2026-10-08T14:05:00Z","v":19745,"vw":295.175235},{"c":295.305,"h":295.53,"l":295.15,"n":140,"o":295.23,"t":"2026-10-08T14:10:00Z","v":9182,"vw":295.363715},{"c":295.41,"h":295.48,"l":295.16,"n":139,"o":295.295,"t":"2026-10-08T14:15:00Z","v":15236,"vw":295.27683},{"c":295.6,"h":295.87,"l":295.5,"n":170,"o":295.535,"t":"2026-10-08T14:20:00Z","v":7173,"vw":295.647713},{"c":296.015,"h":296.13,"l":295.42,"n":212,"o":295.6,"t":"2026-10-08T14:25:00Z","v":32829,"vw":295.745165},{"c":296.0299,"h":296.03,"l":295.73,"n":226,"o":295.99,"t":"2026-10-08T14:30:00Z","v":11228,"vw":295.845431},{"c":295.75,"h":296.08,"l":295.7,"n":124,"o":296.07,"t":"2026-10-08T14:35:00Z","v":5576,"vw":295.847639},{"c":295.44,"h":295.74,"l":295.315,"n":939,"o":295.65,"t":"2026-10-08T14:40:00Z","v":97654,"vw":295.539677},{"c":295.0278,"h":295.56,"l":295.0278,"n":236,"o":295.465,"t":"2026-10-08T14:45:00Z","v":12504,"vw":295.385702},{"c":294.3704,"h":295.07,"l":294.2,"n":379,"o":295,"t":"2026-10-08T14:50:00Z","v":26034,"vw":294.673852},{"c":294.7199,"h":294.85,"l":294.34,"n":134,"o":294.37,"t":"2026-10-08T14:55:00Z","v":8936,"vw":294.622606},{"c":294.61,"h":294.8,"l":294.225,"n":137,"o":294.75,"t":"2026-10-08T15:00:00Z","v":9792,"vw":294.605829},{"c":294.29,"h":294.7599,"l":294.29,"n":120,"o":294.57,"t":"2026-10-08T15:05:00Z","v":6092,"vw":294.555664},{"c":293.7664,"h":294.5,"l":293.7664,"n":167,"o":294.308,"t":"2026-10-08T15:10:00Z","v":8675,"vw":294.208004},{"c":293.7396,"h":294,"l":293.52,"n":292,"o":293.76,"t":"2026-10-08T15:15:00Z","v":34044,"vw":293.722188},{"c":293.65,"h":293.9,"l":293.55,"n":167,"o":293.7201,"t":"2026-10-08T15:20:00Z","v":4301,"vw":293.74748},{"c":293.95,"h":294.15,"l":293.4706,"n":238,"o":293.615,"t":"2026-10-08T15:25:00Z","v":17294,"vw":293.822231},{"c":293.69,"h":293.97,"l":293.69,"n":119,"o":293.97,"t":"2026-10-08T15:30:00Z","v":8446,"vw":293.918951},{"c":293.48,"h":293.74,"l":293.4,"n":111,"o":293.56,"t":"2026-10-08T15:35:00Z","v":10580,"vw":293.504849},{"c":293.73,"h":293.79,"l":293.42,"n":109,"o":293.48,"t":"2026-10-08T15:40:00Z","v":27317,"vw":293.636298},{"c":293.76,"h":293.9513,"l":293.75,"n":118,"o":293.875,"t":"2026-10-08T15:45:00Z","v":7431,"vw":293.85972},{"c":293.65,"h":294.04,"l":293.5856,"n":106,"o":293.7699,"t":"2026-10-08T15:50:00Z","v":5089,"vw":293.834557},{"c":293.5501,"h":293.62,"l":293.41,"n":70,"o":293.62,"t":"2026-10-08T15:55:00Z","v":4889,"vw":293.503279},{"c":293.54,"h":293.8,"l":293.42,"n":163,"o":293.65,"t":"2026-10-08T16:00:00Z","v":9852,"vw":293.659125},{"c":293.9336,"h":293.9336,"l":293.45,"n":91,"o":293.45,"t":"2026-10-08T16:05:00Z","v":5066,"vw":293.795299},{"c":293.98,"h":294.26,"l":293.93,"n":187,"o":294,"t":"2026-10-08T16:10:00Z","v":13812,"vw":294.054562},{"c":294.91,"h":296.7,"l":293.95,"n":1710,"o":294.01,"t":"2026-10-08T16:15:00Z","v":129252,"vw":295.182945},{"c":295.27,"h":295.39,"l":294.81,"n":281,"o":294.85,"t":"2026-10-08T16:20:00Z","v":19561,"vw":295.114815},{"c":294.785,"h":295.25,"l":294.785,"n":106,"o":295.19,"t":"2026-10-08T16:25:00Z","v":5685,"vw":295.040558},{"c":294.805,"h":295.142,"l":294.7,"n":151,"o":294.825,"t":"2026-10-08T16:30:00Z","v":10176,"vw":294.847057},{"c":294.18,"h":294.97,"l":294.0813,"n":177,"o":294.905,"t":"2026-10-08T16:35:00Z","v":7291,"vw":294.640113},{"c":294.145,"h":294.8,"l":294,"n":277,"o":294.3617,"t":"2026-10-08T16:40:00Z","v":16178,"vw":294.411685},{"c":292.34,"h":294.34,"l":292.34,"n":518,"o":294.1,"t":"2026-10-08T16:45:00Z","v":28033,"vw":293.335384},{"c":292.17,"h":292.57,"l":291.54,"n":644,"o":292.325,"t":"2026-10-08T16:50:00Z","v":53269,"vw":292.164256},{"c":292.17,"h":292.64,"l":291.7,"n":645,"o":292.33,"t":"2026-10-08T16:55:00Z","v":43562,"vw":292.184203},{"c":290.9717,"h":292.099,"l":290.8471,"n":485,"o":292.099,"t":"2026-10-08T17:00:00Z","v":29708,"vw":291.545021},{"c":291.45,"h":291.67,"l":290.75,"n":828,"o":291.08,"t":"2026-10-08T17:05:00Z","v":48165,"vw":291.421078},{"c":292.246,"h":292.4,"l":291.01,"n":344,"o":291.44,"t":"2026-10-08T17:10:00Z","v":26481,"vw":291.502768},{"c":291.61,"h":292.61,"l":291.3,"n":309,"o":292.2,"t":"2026-10-08T17:15:00Z","v":22979,"vw":292.134179},{"c":290.78,"h":291.3292,"l":290.515,"n":652,"o":291.3292,"t":"2026-10-08T17:20:00Z","v":45949,"vw":290.726903},{"c":289.93,"h":290.695,"l":289.205,"n":1230,"o":290.695,"t":"2026-10-08T17:25:00Z","v":81980,"vw":289.623939},{"c":290.87,"h":290.93,"l":289.765,"n":336,"o":290.08,"t":"2026-10-08T17:30:00Z","v":15047,"vw":290.388817},{"c":291.58,"h":291.58,"l":290.779,"n":189,"o":290.81,"t":"2026-10-08T17:35:00Z","v":7508,"vw":290.947047},{"c":291.501,"h":291.78,"l":291.37,"n":470,"o":291.62,"t":"2026-10-08T17:40:00Z","v":37423,"vw":291.497784},{"c":290.4699,"h":291.85,"l":290.4699,"n":288,"o":291.51,"t":"2026-10-08T17:45:00Z","v":6118,"vw":291.070639},{"c":290.45,"h":290.495,"l":290.1843,"n":570,"o":290.32,"t":"2026-10-08T17:50:00Z","v":40982,"vw":290.420474},{"c":290.76,"h":290.95,"l":290.43,"n":174,"o":290.64,"t":"2026-10-08T17:55:00Z","v":15064,"vw":290.788649},{"c":290.8,"h":291.1334,"l":290.33,"n":128,"o":291.0023,"t":"2026-10-08T18:00:00Z","v":9114,"vw":290.638942},{"c":291.1456,"h":291.25,"l":290.865,"n":94,"o":290.865,"t":"2026-10-08T18:05:00Z","v":5324,"vw":291.025879},{"c":291.68,"h":291.77,"l":291.14,"n":434,"o":291.14,"t":"2026-10-08T18:10:00Z","v":33365,"vw":291.679266},{"c":292.2985,"h":292.31,"l":291.685,"n":588,"o":291.82,"t":"2026-10-08T18:15:00Z","v":56754,"vw":292.154632},{"c":292.545,"h":292.545,"l":291.61,"n":260,"o":292.36,"t":"2026-10-08T18:20:00Z","v":15239,"vw":291.893249},{"c":292.455,"h":293,"l":292.29,"n":440,"o":292.53,"t":"2026-10-08T18:25:00Z","v":36078,"vw":292.513853},{"c":291.88,"h":292.39,"l":291.7501,"n":242,"o":292.39,"t":"2026-10-08T18:30:00Z","v":15086,"vw":291.933175},{"c":291.93,"h":292.1,"l":291.59,"n":233,"o":291.925,"t":"2026-10-08T18:35:00Z","v":17736,"vw":291.831871},{"c":291.6885,"h":292.04,"l":291.66,"n":71,"o":291.95,"t":"2026-10-08T18:40:00Z","v":4706,"vw":291.791257},{"c":292.3,"h":292.3,"l":291.747,"n":68,"o":291.8784,"t":"2026-10-08T18:45:00Z","v":2135,"vw":291.98742},{"c":292.27,"h":292.4498,"l":292.04,"n":144,"o":292.305,"t":"2026-10-08T18:50:00Z","v":14922,"vw":292.121098},{"c":292.03,"h":292.265,"l":291.96,"n":71,"o":292.2,"t":"2026-10-08T18:55:00Z","v":7031,"vw":292.094013},{"c":291.6852,"h":291.99,"l":291.68,"n":48,"o":291.81,"t":"2026-10-08T19:00:00Z","v":2424,"vw":291.797764},{"c":291.82,"h":291.82,"l":291.5,"n":101,"o":291.62,"t":"2026-10-08T19:05:00Z","v":4224,"vw":291.672513},{"c":292.18,"h":292.31,"l":291.87,"n":129,"o":291.87,"t":"2026-10-08T19:10:00Z","v":10092,"vw":292.014811},{"c":291.87,"h":292.11,"l":291.85,"n":140,"o":292.0068,"t":"2026-10-08T19:15:00Z","v":6766,"vw":291.977463},{"c":292.9084,"h":293.11,"l":291.92,"n":277,"o":291.92,"t":"2026-10-08T19:20:00Z","v":15757,"vw":292.740877},{"c":292.49,"h":293.1044,"l":292.34,"n":290,"o":292.91,"t":"2026-10-08T19:25:00Z","v":16783,"vw":292.871695},{"c":292.28,"h":292.64,"l":292.055,"n":125,"o":292.57,"t":"2026-10-08T19:30:00Z","v":4931,"vw":292.31454},{"c":292.42,"h":292.47,"l":292.19,"n":126,"o":292.2464,"t":"2026-10-08T19:35:00Z","v":6367,"vw":292.319724},{"c":292.33,"h":292.63,"l":292.33,"n":131,"o":292.4481,"t":"2026-10-08T19:40:00Z","v":4493,"vw":292.437705},{"c":292.695,"h":292.695,"l":292.46,"n":225,"o":292.47,"t":"2026-10-08T19:45:00Z","v":8417,"vw":292.560486},{"c":292.435,"h":293.01,"l":292.22,"n":687,"o":292.83,"t":"2026-10-08T19:50:00Z","v":17972,"vw":292.600281},{"c":293.04,"h":293.28,"l":292.37,"n":1220,"o":292.5,"t":"2026-10-08T19:55:00Z","v":37761,"vw":292.919808},{"c":293.3401,"h":293.5201,"l":293.05,"n":95,"o":293.05,"t":"2026-10-08T20:00:00Z","v":16624,"vw":293.105997},{"c":293.53,"h":293.61,"l":293.2747,"n":153,"o":293.3,"t":"2026-10-08T20:05:00Z","v":2457,"vw":293.411574},{"c":293.6,"h":293.67,"l":293.57,"n":76,"o":293.67,"t":"2026-10-08T20:10:00Z","v":6492,"vw":293.660388},{"c":293.6445,"h":293.6445,"l":293.63,"n":6,"o":293.63,"t":"2026-10-08T20:15:00Z","v":644,"vw":293.63621},{"c":293.647,"h":293.647,"l":293.647,"n":32,"o":293.647,"t":"2026-10-08T20:20:00Z","v":1017,"vw":293.647},{"c":293.3318,"h":293.3318,"l":293.3318,"n":2,"o":293.3318,"t":"2026-10-08T20:25:00Z","v":1550,"vw":293.3318},{"c":293.28,"h":293.28,"l":293.27,"n":9,"o":293.28,"t":"2026-10-08T20:40:00Z","v":687,"vw":293.278148},{"c":293.2907,"h":293.2907,"l":293.2907,"n":16,"o":293.2907,"t":"2026-10-08T20:45:00Z","v":137,"vw":293.2907},{"c":293.44,"h":293.44,"l":293.27,"n":2,"o":293.27,"t":"2026-10-08T20:50:00Z","v":600,"vw":293.411667},{"c":293.54,"h":293.5725,"l":293.43,"n":35,"o":293.43,"t":"2026-10-08T20:55:00Z","v":2009,"vw":293.507054},{"c":293.54,"h":293.7078,"l":293.53,"n":10,"o":293.53,"t":"2026-10-08T21:00:00Z","v":1781,"vw":293.664533},{"c":293.51,"h":293.51,"l":293.51,"n":10,"o":293.51,"t":"2026-10-08T21:05:00Z","v":281,"vw":293.51},{"c":293.1514,"h":293.28,"l":293.1514,"n":5,"o":293.28,"t":"2026-10-08T21:20:00Z","v":1691,"vw":293.165549},{"c":292.9,"h":292.9,"l":292.9,"n":2,"o":292.9,"t":"2026-10-08T21:35:00Z","v":1212,"vw":292.9},{"c":292.7843,"h":292.7843,"l":292.7843,"n":1,"o":292.7843,"t":"2026-10-08T21:40:00Z","v":200,"vw":292.7843},{"c":293.45,"h":293.56,"l":293.28,"n":24,"o":293.28,"t":"2026-10-08T22:00:00Z","v":3029,"vw":293.381},{"c":293.64,"h":293.68,"l":293.39,"n":12,"o":293.39,"t":"2026-10-08T22:05:00Z","v":1058,"vw":293.56},{"c":293.55,"h":293.62,"l":293.55,"n":11,"o":293.62,"t":"2026-10-08T22:10:00Z","v":1421,"vw":293.558358},{"c":293.9001,"h":293.93,"l":293.7976,"n":10,"o":293.7976,"t":"2026-10-08T22:15:00Z","v":851,"vw":293.88103},{"c":294.1,"h":294.1,"l":293.95,"n":15,"o":293.95,"t":"2026-10-08T22:20:00Z","v":3209,"vw":293.992381},{"c":294.1392,"h":294.1392,"l":294,"n":4,"o":294,"t":"2026-10-08T22:25:00Z","v":402,"vw":294.1044},{"c":294.25,"h":294.43,"l":294.25,"n":8,"o":294.352,"t":"2026-10-08T22:35:00Z","v":1388,"vw":294.331055},{"c":294.14,"h":294.14,"l":294.14,"n":3,"o":294.14,"t":"2026-10-08T22:40:00Z","v":213,"vw":294.14},{"c":293.91,"h":294.12,"l":293.91,"n":5,"o":294.12,"t":"2026-10-08T22:45:00Z","v":515,"vw":293.999256},{"c":293.99,"h":293.99,"l":293.975,"n":7,"o":293.975,"t":"2026-10-08T22:55:00Z","v":651,"vw":293.987581},{"c":293.92,"h":293.999,"l":293.9092,"n":4,"o":293.999,"t":"2026-10-08T23:05:00Z","v":850,"vw":293.941898},{"c":293.95,"h":293.9661,"l":293.9,"n":6,"o":293.9661,"t":"2026-10-08T23:10:00Z","v":816,"vw":293.927135},{"c":293.95,"h":294.01,"l":293.95,"n":9,"o":294.01,"t":"2026-10-08T23:20:00Z","v":416,"vw":293.98},{"c":293.75,"h":293.83,"l":293.73,"n":10,"o":293.83,"t":"2026-10-08T23:25:00Z","v":615,"vw":293.764},{"c":293.52,"h":293.57,"l":293.51,"n":16,"o":293.57,"t":"2026-10-08T23:45:00Z","v":1650,"vw":293.521613},{"c":293.56,"h":293.56,"l":293.56,"n":3,"o":293.56,"t":"2026-10-08T23:50:00Z","v":164,"vw":293.56},{"c":293.75,"h":293.76,"l":293.5961,"n":14,"o":293.5961,"t":"2026-10-08T23:55:00Z","v":1320,"vw":293.722008},{"c":295.57,"h":296.63,"l":295.21,"n":202,"o":296.62,"t":"2026-10-09T08:00:00Z","v":9767,"vw":296.121099},{"c":296.37,"h":296.38,"l":296.3,"n":8,"o":296.38,"t":"2026-10-09T08:05:00Z","v":641,"vw":296.344158},{"c":296.6673,"h":296.6673,"l":296.6673,"n":4,"o":296.6673,"t":"2026-10-09T08:15:00Z","v":152,"vw":296.6673},{"c":296.9,"h":296.9,"l":296.9,"n":4,"o":296.9,"t":"2026-10-09T08:40:00Z","v":120,"vw":296.9},{"c":296.96,"h":296.96,"l":296.96,"n":4,"o":296.96,"t":"2026-10-09T08:50:00Z","v":201,"vw":296.96},{"c":296.8,"h":296.8,"l":296.8,"n":1,"o":296.8,"t":"2026-10-09T09:00:00Z","v":400,"vw":296.8},{"c":296.8122,"h":296.8122,"l":296.8122,"n":2,"o":296.8122,"t":"2026-10-09T09:05:00Z","v":217,"vw":296.8122},{"c":296.85,"h":296.85,"l":296.85,"n":4,"o":296.85,"t":"2026-10-09T09:10:00Z","v":586,"vw":296.85},{"c":296.85,"h":296.85,"l":296.85,"n":2,"o":296.85,"t":"2026-10-09T09:20:00Z","v":197,"vw":296.85},{"c":297.07,"h":297.07,"l":296.94,"n":6,"o":296.94,"t":"2026-10-09T09:25:00Z","v":440,"vw":297.026667},{"c":296.44,"h":296.44,"l":296.44,"n":1,"o":296.44,"t":"2026-10-09T10:20:00Z","v":100,"vw":296.44},{"c":296.3,"h":296.3,"l":296.3,"n":5,"o":296.3,"t":"2026-10-09T10:25:00Z","v":1000,"vw":296.3},{"c":296.02,"h":296.02,"l":296.01,"n":4,"o":296.01,"t":"2026-10-09T10:35:00Z","v":253,"vw":296.014826},{"c":295.79,"h":295.8,"l":295.79,"n":12,"o":295.8,"t":"2026-10-09T10:40:00Z","v":792,"vw":295.795685},{"c":295.77,"h":295.9,"l":295.77,"n":8,"o":295.79,"t":"2026-10-09T10:45:00Z","v":568,"vw":295.812},{"c":295.93,"h":295.93,"l":295.93,"n":1,"o":295.93,"t":"2026-10-09T10:50:00Z","v":100,"vw":295.93},{"c":296.28,"h":296.34,"l":296.03,"n":32,"o":296.03,"t":"2026-10-09T10:55:00Z","v":1870,"vw":296.2694},{"c":296.33,"h":296.4926,"l":296.15,"n":49,"o":296.1814,"t":"2026-10-09T11:00:00Z","v":2473,"vw":296.32111},{"c":296.17,"h":296.2,"l":296.02,"n":46,"o":296.2,"t":"2026-10-09T11:05:00Z","v":5729,"vw":296.033178},{"c":295.9872,"h":296.26,"l":295.98,"n":38,"o":296,"t":"2026-10-09T11:10:00Z","v":2338,"vw":296.009607},{"c":296.47,"h":296.55,"l":296.0555,"n":39,"o":296.0555,"t":"2026-10-09T11:15:00Z","v":4003,"vw":296.410691},{"c":296.35,"h":296.35,"l":296.35,"n":2,"o":296.35,"t":"2026-10-09T11:20:00Z","v":110,"vw":296.35},{"c":296.68,"h":296.68,"l":296.4777,"n":8,"o":296.4777,"t":"2026-10-09T11:25:00Z","v":346,"vw":296.617174},{"c":296.6901,"h":296.6901,"l":296.6901,"n":2,"o":296.6901,"t":"2026-10-09T11:30:00Z","v":101,"vw":296.6901},{"c":296.5,"h":296.5,"l":296.36,"n":16,"o":296.36,"t":"2026-10-09T11:35:00Z","v":3433,"vw":296.491678},{"c":296.58,"h":296.58,"l":296.52,"n":7,"o":296.52,"t":"2026-10-09T11:40:00Z","v":879,"vw":296.572866},{"c":296.6747,"h":296.69,"l":296.6747,"n":11,"o":296.69,"t":"2026-10-09T11:45:00Z","v":1488,"vw":296.683147},{"c":296.89,"h":296.91,"l":296.57,"n":36,"o":296.59,"t":"2026-10-09T11:50:00Z","v":5954,"vw":296.809586},{"c":296.9481,"h":296.95,"l":296.86,"n":30,"o":296.86,"t":"2026-10-09T11:55:00Z","v":2711,"vw":296.887782},{"c":296.99,"h":297.14,"l":296.99,"n":28,"o":297.05,"t":"2026-10-09T12:00:00Z","v":2134,"vw":297.097156},{"c":296.4678,"h":296.49,"l":296.4678,"n":7,"o":296.49,"t":"2026-10-09T12:05:00Z","v":1028,"vw":296.477353},{"c":296.44,"h":296.66,"l":296.35,"n":19,"o":296.64,"t":"2026-10-09T12:10:00Z","v":1568,"vw":296.531667},{"c":296.25,"h":296.47,"l":296.25,"n":20,"o":296.47,"t":"2026-10-09T12:15:00Z","v":1830,"vw":296.404026},{"c":296.3,"h":296.58,"l":296.3,"n":9,"o":296.52,"t":"2026-10-09T12:20:00Z","v":945,"vw":296.511026},{"c":296.42,"h":296.42,"l":296.42,"n":3,"o":296.42,"t":"2026-10-09T12:25:00Z","v":255,"vw":296.42},{"c":296.25,"h":296.45,"l":296.25,"n":14,"o":296.44,"t":"2026-10-09T12:30:00Z","v":991,"vw":296.398886},{"c":295.85,"h":296.09,"l":295.85,"n":42,"o":296.08,"t":"2026-10-09T12:35:00Z","v":4173,"vw":295.995775},{"c":295.5836,"h":296,"l":295.5836,"n":36,"o":295.78,"t":"2026-10-09T12:40:00Z","v":4012,"vw":295.731795},{"c":295.5147,"h":295.5961,"l":295.5,"n":14,"o":295.566,"t":"2026-10-09T12:45:00Z","v":1517,"vw":295.5481},{"c":295.01,"h":295.6,"l":295,"n":56,"o":295.6,"t":"2026-10-09T12:50:00Z","v":2049,"vw":295.182961},{"c":295.8624,"h":295.8624,"l":295.25,"n":24,"o":295.25,"t":"2026-10-09T12:55:00Z","v":2933,"vw":295.511816},{"c":295.77,"h":296.1,"l":295.77,"n":27,"o":296,"t":"2026-10-09T13:00:00Z","v":2412,"vw":296.013298},{"c":295.976,"h":296.2147,"l":295.8652,"n":12,"o":295.8652,"t":"2026-10-09T13:05:00Z","v":872,"vw":295.947357},{"c":295.828,"h":295.828,"l":295.828,"n":1,"o":295.828,"t":"2026-10-09T13:10:00Z","v":238,"vw":295.828},{"c":296.2146,"h":296.2146,"l":296,"n":11,"o":296,"t":"2026-10-09T13:15:00Z","v":1011,"vw":296.166105},{"c":295.54,"h":295.93,"l":295.5,"n":33,"o":295.93,"t":"2026-10-09T13:20:00Z","v":1878,"vw":295.676689},{"c":295.44,"h":295.84,"l":295.44,"n":166,"o":295.67,"t":"2026-10-09T13:25:00Z","v":10377,"vw":295.606813},{"c":295.825,"h":296.05,"l":295.2824,"n":727,"o":295.36,"t":"2026-10-09T13:30:00Z","v":56790,"vw":295.560201},{"c":295.66,"h":296,"l":294.94,"n":421,"o":295.77,"t":"2026-10-09T13:35:00Z","v":22358,"vw":295.579664},{"c":294.72,"h":295.94,"l":294.39,"n":635,"o":295.94,"t":"2026-10-09T13:40:00Z","v":37195,"vw":294.969687},{"c":294.989,"h":294.989,"l":294.25,"n":335,"o":294.78,"t":"2026-10-09T13:45:00Z","v":17281,"vw":294.726019},{"c":294.95,"h":295.17,"l":294.85,"n":201,"o":295.06,"t":"2026-10-09T13:50:00Z","v":14826,"vw":294.983122},{"c":295.175,"h":295.25,"l":294.7905,"n":100,"o":294.86,"t":"2026-10-09T13:55:00Z","v":6231,"vw":295.057291},{"c":294.74,"h":295.2899,"l":294.67,"n":163,"o":295.255,"t":"2026-10-09T14:00:00Z","v":10172,"vw":295.052556},{"c":295.3685,"h":295.5,"l":294.71,"n":189,"o":294.735,"t":"2026-10-09T14:05:00Z","v":7517,"vw":295.155043},{"c":295.42,"h":295.52,"l":294.925,"n":120,"o":294.96,"t":"2026-10-09T14:10:00Z","v":7188,"vw":295.324907},{"c":295.7,"h":295.82,"l":295.48,"n":239,"o":295.51,"t":"2026-10-09T14:15:00Z","v":14109,"vw":295.642982},{"c":295.91,"h":295.91,"l":295.54,"n":211,"o":295.635,"t":"2026-10-09T14:20:00Z","v":10623,"vw":295.793483},{"c":295.825,"h":296.05,"l":295.5,"n":282,"o":295.875,"t":"2026-10-09T14:25:00Z","v":23101,"vw":295.805409},{"c":295.66,"h":295.91,"l":295.46,"n":162,"o":295.79,"t":"2026-10-09T14:30:00Z","v":9311,"vw":295.632527},{"c":295.6,"h":295.8,"l":295.17,"n":995,"o":295.7611,"t":"2026-10-09T14:35:00Z","v":45719,"vw":295.464626},{"c":295.38,"h":295.575,"l":295.29,"n":213,"o":295.575,"t":"2026-10-09T14:40:00Z","v":10078,"vw":295.422007},{"c":295.705,"h":295.97,"l":295.46,"n":167,"o":295.46,"t":"2026-10-09T14:45:00Z","v":12639,"vw":295.62287},{"c":296.355,"h":296.47,"l":295.7,"n":430,"o":295.7,"t":"2026-10-09T14:50:00Z","v":29837,"vw":296.221427},{"c":296.72,"h":296.9799,"l":296.42,"n":292,"o":296.49,"t":"2026-10-09T14:55:00Z","v":13694,"vw":296.640022},{"c":296.77,"h":296.91,"l":296.37,"n":447,"o":296.6932,"t":"2026-10-09T15:00:00Z","v":35662,"vw":296.675948},{"c":296.01,"h":296.75,"l":295.82,"n":183,"o":296.75,"t":"2026-10-09T15:05:00Z","v":10478,"vw":296.212796},{"c":296.56,"h":296.56,"l":296.09,"n":109,"o":296.09,"t":"2026-10-09T15:10:00Z","v":7584,"vw":296.332591},{"c":297.1,"h":297.22,"l":296.58,"n":205,"o":296.59,"t":"2026-10-09T15:15:00Z","v":10956,"vw":296.944844},{"c":296.845,"h":297.01,"l":296.69,"n":126,"o":297.005,"t":"2026-10-09T15:20:00Z","v":10039,"vw":296.907946},{"c":296.6,"h":296.862,"l":296.6,"n":45,"o":296.77,"t":"2026-10-09T15:25:00Z","v":2070,"vw":296.78841},{"c":296.185,"h":296.522,"l":296.0529,"n":176,"o":296.407,"t":"2026-10-09T15:30:00Z","v":9995,"vw":296.329238},{"c":296.5301,"h":296.5301,"l":296.07,"n":125,"o":296.2,"t":"2026-10-09T15:35:00Z","v":24118,"vw":296.19683},{"c":296.54,"h":296.615,"l":296.41,"n":126,"o":296.4414,"t":"2026-10-09T15:40:00Z","v":22615,"vw":296.523983},{"c":296.4799,"h":296.48,"l":296.191,"n":132,"o":296.48,"t":"2026-10-09T15:45:00Z","v":7822,"vw":296.381785},{"c":296.805,"h":296.8962,"l":296.6101,"n":160,"o":296.64,"t":"2026-10-09T15:50:00Z","v":10573,"vw":296.822076},{"c":296.701,"h":296.99,"l":296.701,"n":81,"o":296.8817,"t":"2026-10-09T15:55:00Z","v":5012,"vw":296.848115},{"c":296.4195,"h":296.69,"l":296.195,"n":117,"o":296.69,"t":"2026-10-09T16:00:00Z","v":5426,"vw":296.415646},{"c":297.05,"h":297.17,"l":296.72,"n":153,"o":296.72,"t":"2026-10-09T16:05:00Z","v":10111,"vw":297.009678},{"c":296.98,"h":297.02,"l":296.8149,"n":62,"o":296.9112,"t":"2026-10-09T16:10:00Z","v":2520,"vw":296.894089},{"c":297.34,"h":297.52,"l":297.085,"n":729,"o":297.13,"t":"2026-10-09T16:15:00Z","v":102598,"vw":297.445439},{"c":297.31,"h":297.56,"l":297.19,"n":100,"o":297.5,"t":"2026-10-09T16:20:00Z","v":6670,"vw":297.368688},{"c":297.47,"h":297.47,"l":297.188,"n":92,"o":297.3544,"t":"2026-10-09T16:25:00Z","v":5400,"vw":297.355463},{"c":297.5,"h":297.69,"l":297.4901,"n":115,"o":297.5587,"t":"2026-10-09T16:30:00Z","v":7255,"vw":297.600046},{"c":297.415,"h":297.605,"l":297.3088,"n":82,"o":297.3949,"t":"2026-10-09T16:35:00Z","v":4110,"vw":297.414808},{"c":297.47,"h":297.47,"l":297.33,"n":78,"o":297.36,"t":"2026-10-09T16:40:00Z","v":3620,"vw":297.367282},{"c":297.68,"h":297.77,"l":297.52,"n":261,"o":297.52,"t":"2026-10-09T16:45:00Z","v":14858,"vw":297.678375},{"c":297.96,"h":298.21,"l":297.7727,"n":254,"o":297.8,"t":"2026-10-09T16:50:00Z","v":16742,"vw":298.017852},{"c":297.6682,"h":297.89,"l":297.6682,"n":77,"o":297.7988,"t":"2026-10-09T16:55:00Z","v":4753,"vw":297.802504},{"c":297.94,"h":297.965,"l":297.7455,"n":135,"o":297.7455,"t":"2026-10-09T17:00:00Z","v":17083,"vw":297.831344},{"c":297.52,"h":297.825,"l":297.49,"n":89,"o":297.825,"t":"2026-10-09T17:05:00Z","v":6641,"vw":297.701274},{"c":297.4651,"h":297.53,"l":297.405,"n":63,"o":297.5,"t":"2026-10-09T17:10:00Z","v":3179,"vw":297.469081},{"c":297.28,"h":297.48,"l":297.16,"n":65,"o":297.405,"t":"2026-10-09T17:15:00Z","v":3099,"vw":297.318211},{"c":297.31,"h":297.4696,"l":297.3,"n":64,"o":297.3,"t":"2026-10-09T17:20:00Z","v":1193,"vw":297.353488},{"c":297.49,"h":297.49,"l":297.2715,"n":23,"o":297.3299,"t":"2026-10-09T17:25:00Z","v":8687,"vw":297.374276},{"c":297.3026,"h":297.685,"l":297.3026,"n":167,"o":297.49,"t":"2026-10-09T17:30:00Z","v":8946,"vw":297.57596},{"c":297.375,"h":297.485,"l":297.375,"n":18,"o":297.41,"t":"2026-10-09T17:35:00Z","v":2525,"vw":297.417391},{"c":297.63,"h":297.7189,"l":297.63,"n":40,"o":297.66,"t":"2026-10-09T17:40:00Z","v":2335,"vw":297.689086},{"c":297.63,"h":297.63,"l":297.4946,"n":19,"o":297.61,"t":"2026-10-09T17:45:00Z","v":1841,"vw":297.591044},{"c":297.725,"h":297.78,"l":297.725,"n":195,"o":297.78,"t":"2026-10-09T17:50:00Z","v":1088,"vw":297.744068},{"c":297.8908,"h":297.96,"l":297.75,"n":72,"o":297.75,"t":"2026-10-09T17:55:00Z","v":5039,"vw":297.898356},{"c":297.67,"h":297.8378,"l":297.67,"n":70,"o":297.801,"t":"2026-10-09T18:00:00Z","v":5083,"vw":297.713732},{"c":298.02,"h":298.02,"l":297.7115,"n":110,"o":297.7115,"t":"2026-10-09T18:05:00Z","v":13646,"vw":297.961823},{"c":298.03,"h":298.15,"l":297.97,"n":135,"o":298.02,"t":"2026-10-09T18:10:00Z","v":20849,"vw":298.048537},{"c":298.045,"h":298.08,"l":297.975,"n":70,"o":298.0041,"t":"2026-10-09T18:15:00Z","v":2345,"vw":298.037273},{"c":298.21,"h":298.29,"l":298.11,"n":183,"o":298.12,"t":"2026-10-09T18:20:00Z","v":10857,"vw":298.167177},{"c":298.16,"h":298.29,"l":298.1,"n":81,"o":298.2,"t":"2026-10-09T18:25:00Z","v":7323,"vw":298.201375},{"c":298.035,"h":298.19,"l":298.03,"n":81,"o":298.0487,"t":"2026-10-09T18:30:00Z","v":7244,"vw":298.079447},{"c":298.1,"h":298.16,"l":298.1,"n":30,"o":298.16,"t":"2026-10-09T18:35:00Z","v":4113,"vw":298.103275},{"c":297.965,"h":298.12,"l":297.92,"n":41,"o":298.12,"t":"2026-10-09T18:40:00Z","v":3199,"vw":297.982462},{"c":298.4,"h":298.43,"l":298,"n":125,"o":298,"t":"2026-10-09T18:45:00Z","v":9451,"vw":298.155574},{"c":298.37,"h":299.02,"l":298.34,"n":310,"o":298.43,"t":"2026-10-09T18:50:00Z","v":21369,"vw":298.780644},{"c":298.515,"h":298.515,"l":298.2501,"n":66,"o":298.34,"t":"2026-10-09T18:55:00Z","v":10989,"vw":298.337312},{"c":298.5757,"h":298.61,"l":298.48,"n":123,"o":298.54,"t":"2026-10-09T19:00:00Z","v":7578,"vw":298.555666},{"c":298.495,"h":298.63,"l":298.431,"n":81,"o":298.48,"t":"2026-10-09T19:05:00Z","v":4743,"vw":298.550722},{"c":298.609,"h":298.66,"l":298.6,"n":64,"o":298.6301,"t":"2026-10-09T19:10:00Z","v":2077,"vw":298.627669},{"c":298.7,"h":298.7,"l":298.57,"n":177,"o":298.5812,"t":"2026-10-09T19:15:00Z","v":15143,"vw":298.640383},{"c":298.8699,"h":298.94,"l":298.7337,"n":105,"o":298.7337,"t":"2026-10-09T19:20:00Z","v":6634,"vw":298.857786},{"c":298.516,"h":298.7614,"l":298.51,"n":91,"o":298.68,"t":"2026-10-09T19:25:00Z","v":6449,"vw":298.689029},{"c":298.59,"h":298.59,"l":298.42,"n":170,"o":298.4675,"t":"2026-10-09T19:30:00Z","v":14250,"vw":298.463864},{"c":298.288,"h":298.5901,"l":298.288,"n":207,"o":298.5901,"t":"2026-10-09T19:35:00Z","v":19951,"vw":298.427699},{"c":298.125,"h":298.34,"l":298.09,"n":244,"o":298.27,"t":"2026-10-09T19:40:00Z","v":10855,"vw":298.194158},{"c":298.195,"h":298.23,"l":298.085,"n":198,"o":298.15,"t":"2026-10-09T19:45:00Z","v":14462,"vw":298.159075},{"c":297.78,"h":298.26,"l":297.78,"n":450,"o":298.09,"t":"2026-10-09T19:50:00Z","v":17616,"vw":298.044712},{"c":297.96,"h":298.06,"l":297.71,"n":753,"o":297.94,"t":"2026-10-09T19:55:00Z","v":65197,"vw":297.91771},{"c":298.2445,"h":298.35,"l":297.97,"n":218,"o":297.97,"t":"2026-10-09T20:00:00Z","v":21973,"vw":298.007679},{"c":298.12,"h":298.15,"l":298.12,"n":12,"o":298.15,"t":"2026-10-09T20:05:00Z","v":526,"vw":298.13},{"c":298.18,"h":298.18,"l":298.18,"n":19,"o":298.18,"t":"2026-10-09T20:10:00Z","v":395,"vw":298.18},{"c":298.07,"h":298.07,"l":298.07,"n":30,"o":298.07,"t":"2026-10-09T20:15:00Z","v":386,"vw":298.07},{"c":298.25,"h":298.25,"l":298.25,"n":37,"o":298.25,"t":"2026-10-09T20:20:00Z","v":9420,"vw":298.25},{"c":298.25,"h":298.25,"l":298.1901,"n":34,"o":298.1901,"t":"2026-10-09T20:25:00Z","v":5218,"vw":298.241427},{"c":298.11,"h":298.11,"l":298.0259,"n":24,"o":298.0259,"t":"2026-10-09T20:30:00Z","v":8638,"vw":298.105388},{"c":298.2,"h":298.25,"l":298.2,"n":50,"o":298.25,"t":"2026-10-09T20:40:00Z","v":881,"vw":298.24},{"c":298.6,"h":298.6,"l":298.52,"n":35,"o":298.52,"t":"2026-10-09T20:45:00Z","v":901,"vw":298.5525},{"c":298.4201,"h":298.53,"l":298.4201,"n":30,"o":298.47,"t":"2026-10-09T20:55:00Z","v":1110,"vw":298.4767},{"c":298,"h":298,"l":298,"n":5,"o":298,"t":"2026-10-09T21:25:00Z","v":271,"vw":298},{"c":298.5,"h":298.5,"l":298.5,"n":1,"o":298.5,"t":"2026-10-09T21:40:00Z","v":200,"vw":298.5},{"c":297.97,"h":297.97,"l":297.97,"n":2,"o":297.97,"t":"2026-10-09T22:00:00Z","v":101,"vw":297.97},{"c":297.56,"h":297.56,"l":297.51,"n":9,"o":297.51,"t":"2026-10-09T22:05:00Z","v":400,"vw":297.545294},{"c":298.47,"h":298.47,"l":298.47,"n":1,"o":298.47,"t":"2026-10-09T22:35:00Z","v":168,"vw":298.47},{"c":298.02,"h":298.04,"l":298.02,"n":2,"o":298.04,"t":"2026-10-09T22:40:00Z","v":408,"vw":298.031716},{"c":298.44,"h":298.4641,"l":298.41,"n":6,"o":298.4641,"t":"2026-10-09T23:05:00Z","v":680,"vw":298.441526},{"c":298.36,"h":298.36,"l":298.2841,"n":3,"o":298.2841,"t":"2026-10-09T23:10:00Z","v":299,"vw":298.32205},{"c":298.4542,"h":298.4542,"l":298.06,"n":5,"o":298.22,"t":"2026-10-09T23:30:00Z","v":690,"vw":298.248368},{"c":298.36,"h":298.36,"l":298.36,"n":11,"o":298.36,"t":"2026-10-09T23:55:00Z","v":1129,"vw":298.36},{"c":300.19,"h":300.91,"l":299.89,"n":191,"o":300,"t":"2026-10-12T08:00:00Z","v":8926,"vw":300.31009},{"c":300.04,"h":300.06,"l":300.04,"n":15,"o":300.06,"t":"2026-10-12T08:20:00Z","v":2041,"vw":300.045882},{"c":300.06,"h":300.06,"l":300.05,"n":6,"o":300.06,"t":"2026-10-12T08:30:00Z","v":569,"vw":300.056},{"c":299.61,"h":299.61,"l":299.49,"n":8,"o":299.49,"t":"2026-10-12T08:40:00Z","v":529,"vw":299.538488},{"c":299.34,"h":299.34,"l":299.17,"n":14,"o":299.23,"t":"2026-10-12T08:45:00Z","v":692,"vw":299.265919},{"c":298.92,"h":299,"l":298.89,"n":17,"o":298.96,"t":"2026-10-12T08:50:00Z","v":1169,"vw":298.928},{"c":298.7,"h":298.7,"l":298.7,"n":7,"o":298.7,"t":"2026-10-12T08:55:00Z","v":404,"vw":298.7},{"c":298.73,"h":298.73,"l":298.73,"n":2,"o":298.73,"t":"2026-10-12T09:05:00Z","v":119,"vw":298.73},{"c":298.6,"h":298.64,"l":298.6,"n":10,"o":298.64,"t":"2026-10-12T09:10:00Z","v":1010,"vw":298.62},{"c":298.87,"h":299.24,"l":298.87,"n":30,"o":299.23,"t":"2026-10-12T09:30:00Z","v":2044,"vw":299.205425},{"c":298.95,"h":298.95,"l":298.95,"n":2,"o":298.95,"t":"2026-10-12T09:35:00Z","v":216,"vw":298.95},{"c":298.72,"h":298.72,"l":298.72,"n":2,"o":298.72,"t":"2026-10-12T09:40:00Z","v":221,"vw":298.72},{"c":298.66,"h":298.67,"l":298.55,"n":23,"o":298.6,"t":"2026-10-12T09:55:00Z","v":2704,"vw":298.595584},{"c":298.6426,"h":298.6426,"l":298.6426,"n":1,"o":298.6426,"t":"2026-10-12T10:00:00Z","v":100,"vw":298.6426},{"c":298.36,"h":298.36,"l":298.36,"n":3,"o":298.36,"t":"2026-10-12T10:15:00Z","v":200,"vw":298.36},{"c":298.61,"h":298.61,"l":298.61,"n":1,"o":298.61,"t":"2026-10-12T10:40:00Z","v":100,"vw":298.61},{"c":298.5,"h":298.58,"l":298.5,"n":4,"o":298.58,"t":"2026-10-12T10:45:00Z","v":225,"vw":298.54},{"c":298.45,"h":298.45,"l":298.45,"n":3,"o":298.45,"t":"2026-10-12T10:55:00Z","v":200,"vw":298.45},{"c":298.05,"h":298.31,"l":298.05,"n":13,"o":298.31,"t":"2026-10-12T11:00:00Z","v":843,"vw":298.199771},{"c":298.13,"h":298.13,"l":297.9817,"n":11,"o":297.9817,"t":"2026-10-12T11:10:00Z","v":880,"vw":298.011917},{"c":298.35,"h":298.35,"l":298.35,"n":2,"o":298.35,"t":"2026-10-12T11:20:00Z","v":216,"vw":298.35},{"c":298.2299,"h":298.5,"l":298.2299,"n":19,"o":298.5,"t":"2026-10-12T11:35:00Z","v":1035,"vw":298.331385},{"c":298.57,"h":298.57,"l":298.57,"n":17,"o":298.57,"t":"2026-10-12T11:45:00Z","v":900,"vw":298.57},{"c":298.63,"h":298.64,"l":298.63,"n":5,"o":298.64,"t":"2026-10-12T11:50:00Z","v":341,"vw":298.633548},{"c":298.39,"h":298.5,"l":298.39,"n":14,"o":298.5,"t":"2026-10-12T11:55:00Z","v":1056,"vw":298.427911},{"c":298.47,"h":298.48,"l":298.47,"n":9,"o":298.48,"t":"2026-10-12T12:05:00Z","v":308,"vw":298.475349},{"c":298.73,"h":298.73,"l":298.73,"n":4,"o":298.73,"t":"2026-10-12T12:10:00Z","v":139,"vw":298.73},{"c":298.81,"h":298.81,"l":298.81,"n":2,"o":298.81,"t":"2026-10-12T12:15:00Z","v":350,"vw":298.81},{"c":298.79,"h":298.87,"l":298.79,"n":6,"o":298.8292,"t":"2026-10-12T12:20:00Z","v":423,"vw":298.821207},{"c":298.49,"h":298.64,"l":298.49,"n":8,"o":298.64,"t":"2026-10-12T12:25:00Z","v":368,"vw":298.565},{"c":298.0004,"h":298.29,"l":298.0004,"n":14,"o":298.29,"t":"2026-10-12T12:30:00Z","v":1958,"vw":298.102922},{"c":298,"h":298,"l":298,"n":10,"o":298,"t":"2026-10-12T12:35:00Z","v":529,"vw":298},{"c":297.9115,"h":297.9115,"l":297.9115,"n":3,"o":297.9115,"t":"2026-10-12T12:40:00Z","v":513,"vw":297.9115},{"c":298.31,"h":298.4,"l":298.21,"n":36,"o":298.21,"t":"2026-10-12T12:45:00Z","v":2223,"vw":298.302143},{"c":298.34,"h":298.34,"l":298.34,"n":7,"o":298.34,"t":"2026-10-12T12:50:00Z","v":243,"vw":298.34},{"c":298.25,"h":298.25,"l":298.18,"n":24,"o":298.18,"t":"2026-10-12T12:55:00Z","v":563,"vw":298.203333},{"c":298.39,"h":298.39,"l":298.35,"n":23,"o":298.35,"t":"2026-10-12T13:00:00Z","v":1009,"vw":298.38},{"c":298.4393,"h":298.4393,"l":298.4393,"n":8,"o":298.4393,"t":"2026-10-12T13:05:00Z","v":445,"vw":298.4393},{"c":298.5,"h":298.5,"l":298.5,"n":13,"o":298.5,"t":"2026-10-12T13:10:00Z","v":665,"vw":298.5},{"c":298.34,"h":298.55,"l":298.34,"n":123,"o":298.54,"t":"2026-10-12T13:25:00Z","v":6292,"vw":298.490094},{"c":298.3,"h":299,"l":298.18,"n":555,"o":298.31,"t":"2026-10-12T13:30:00Z","v":33290,"vw":298.608069},{"c":298.81,"h":298.95,"l":298.3,"n":346,"o":298.3,"t":"2026-10-12T13:35:00Z","v":25369,"vw":298.766715},{"c":298.48,"h":298.83,"l":298.43,"n":177,"o":298.755,"t":"2026-10-12T13:40:00Z","v":11193,"vw":298.620541},{"c":297.93,"h":298.78,"l":297.7932,"n":732,"o":298.55,"t":"2026-10-12T13:45:00Z","v":56010,"vw":298.1728},{"c":298.1,"h":298.21,"l":297.9633,"n":187,"o":297.9633,"t":"2026-10-12T13:50:00Z","v":13248,"vw":298.044414},{"c":298.06,"h":298.31,"l":297.925,"n":230,"o":298.24,"t":"2026-10-12T13:55:00Z","v":15429,"vw":298.13417},{"c":298.04,"h":298.23,"l":297.95,"n":170,"o":297.95,"t":"2026-10-12T14:00:00Z","v":11587,"vw":298.042137},{"c":297.2,"h":298.06,"l":297.2,"n":219,"o":297.76,"t":"2026-10-12T14:05:00Z","v":12419,"vw":297.57891},{"c":297.16,"h":297.3605,"l":296.96,"n":286,"o":297.1,"t":"2026-10-12T14:10:00Z","v":23029,"vw":297.192118},{"c":297.595,"h":297.595,"l":297.178,"n":189,"o":297.178,"t":"2026-10-12T14:15:00Z","v":14662,"vw":297.332167},{"c":297.1998,"h":297.63,"l":297.1998,"n":128,"o":297.56,"t":"2026-10-12T14:20:00Z","v":8101,"vw":297.488775},{"c":297.35,"h":297.44,"l":296.97,"n":143,"o":297.25,"t":"2026-10-12T14:25:00Z","v":7946,"vw":297.176404},{"c":297.2,"h":297.39,"l":297.2,"n":83,"o":297.39,"t":"2026-10-12T14:30:00Z","v":1810,"vw":297.27135},{"c":297.2699,"h":297.55,"l":296.98,"n":203,"o":297.36,"t":"2026-10-12T14:35:00Z","v":13283,"vw":297.207893},{"c":297.375,"h":297.46,"l":297.1405,"n":113,"o":297.2003,"t":"2026-10-12T14:40:00Z","v":11388,"vw":297.349124},{"c":297.28,"h":297.58,"l":297.18,"n":114,"o":297.18,"t":"2026-10-12T14:45:00Z","v":4610,"vw":297.401939},{"c":297.655,"h":297.655,"l":297.375,"n":86,"o":297.375,"t":"2026-10-12T14:50:00Z","v":10102,"vw":297.420928},{"c":297.6819,"h":297.6819,"l":297.52,"n":63,"o":297.63,"t":"2026-10-12T14:55:00Z","v":3245,"vw":297.5687},{"c":297.7,"h":297.75,"l":297.48,"n":102,"o":297.5,"t":"2026-10-12T15:00:00Z","v":7194,"vw":297.662191},{"c":297.8232,"h":297.8236,"l":297.67,"n":59,"o":297.7621,"t":"2026-10-12T15:05:00Z","v":2635,"vw":297.755905},{"c":297.73,"h":297.82,"l":297.5601,"n":93,"o":297.6903,"t":"2026-10-12T15:10:00Z","v":26052,"vw":297.66904},{"c":297.78,"h":297.95,"l":297.7726,"n":74,"o":297.79,"t":"2026-10-12T15:15:00Z","v":5031,"vw":297.840531},{"c":297.435,"h":297.84,"l":297.4,"n":76,"o":297.84,"t":"2026-10-12T15:20:00Z","v":5354,"vw":297.579519},{"c":297.47,"h":297.5167,"l":297.38,"n":60,"o":297.4,"t":"2026-10-12T15:25:00Z","v":3228,"vw":297.46817},{"c":297.46,"h":297.53,"l":297.3,"n":99,"o":297.49,"t":"2026-10-12T15:30:00Z","v":5376,"vw":297.378815},{"c":297.69,"h":297.69,"l":297.51,"n":39,"o":297.52,"t":"2026-10-12T15:35:00Z","v":2490,"vw":297.565735},{"c":298.11,"h":298.11,"l":297.74,"n":102,"o":297.8,"t":"2026-10-12T15:40:00Z","v":5379,"vw":297.85651},{"c":298.2,"h":298.31,"l":297.97,"n":113,"o":297.99,"t":"2026-10-12T15:45:00Z","v":8803,"vw":298.134237},{"c":298.4238,"h":298.4517,"l":298.2034,"n":79,"o":298.31,"t":"2026-10-12T15:50:00Z","v":15378,"vw":298.36374},{"c":298.3147,"h":298.4058,"l":298.2501,"n":37,"o":298.4058,"t":"2026-10-12T15:55:00Z","v":4736,"vw":298.279923},{"c":298.56,"h":298.57,"l":298.21,"n":97,"o":298.21,"t":"2026-10-12T16:00:00Z","v":11438,"vw":298.466327},{"c":298.405,"h":298.7,"l":298.3919,"n":128,"o":298.6,"t":"2026-10-12T16:05:00Z","v":12461,"vw":298.60962},{"c":298.26,"h":298.3399,"l":298.26,"n":22,"o":298.31,"t":"2026-10-12T16:10:00Z","v":2003,"vw":298.317099},{"c":298.33,"h":298.4064,"l":298.22,"n":51,"o":298.22,"t":"2026-10-12T16:15:00Z","v":4548,"vw":298.381528},{"c":297.5,"h":298.16,"l":297.5,"n":113,"o":298.16,"t":"2026-10-12T16:20:00Z","v":5420,"vw":297.910192},{"c":297.56,"h":297.65,"l":297.26,"n":118,"o":297.48,"t":"2026-10-12T16:25:00Z","v":9854,"vw":297.474348},{"c":297.8,"h":297.8434,"l":297.635,"n":45,"o":297.635,"t":"2026-10-12T16:30:00Z","v":2887,"vw":297.712851},{"c":297.75,"h":297.78,"l":297.75,"n":7,"o":297.78,"t":"2026-10-12T16:35:00Z","v":314,"vw":297.77},{"c":297.5,"h":297.92,"l":297.5,"n":37,"o":297.92,"t":"2026-10-12T16:40:00Z","v":824,"vw":297.715},{"c":297.47,"h":297.52,"l":297.43,"n":42,"o":297.49,"t":"2026-10-12T16:45:00Z","v":1276,"vw":297.483008},{"c":297.04,"h":297.23,"l":296.76,"n":251,"o":297.23,"t":"2026-10-12T16:50:00Z","v":27983,"vw":296.951954},{"c":296.96,"h":297.11,"l":296.92,"n":91,"o":296.97,"t":"2026-10-12T16:55:00Z","v":3969,"vw":296.969488},{"c":297.1,"h":297.11,"l":296.8842,"n":173,"o":296.902,"t":"2026-10-12T17:00:00Z","v":6385,"vw":296.961415},{"c":297.19,"h":297.235,"l":297.07,"n":73,"o":297.12,"t":"2026-10-12T17:05:00Z","v":3599,"vw":297.169295},{"c":297.26,"h":297.31,"l":297.201,"n":71,"o":297.201,"t":"2026-10-12T17:10:00Z","v":16359,"vw":297.219204},{"c":297.24,"h":297.27,"l":297.126,"n":53,"o":297.17,"t":"2026-10-12T17:15:00Z","v":2492,"vw":297.198085},{"c":296.9553,"h":297.34,"l":296.94,"n":49,"o":297.24,"t":"2026-10-12T17:20:00Z","v":4131,"vw":297.154375},{"c":297.1199,"h":297.1199,"l":297.005,"n":15,"o":297.005,"t":"2026-10-12T17:25:00Z","v":819,"vw":297.0721},{"c":296.999,"h":297.09,"l":296.999,"n":30,"o":297.09,"t":"2026-10-12T17:30:00Z","v":1382,"vw":297.011966},{"c":297.065,"h":297.065,"l":296.8,"n":62,"o":296.8,"t":"2026-10-12T17:35:00Z","v":5180,"vw":296.853864},{"c":297.07,"h":297.12,"l":297.03,"n":48,"o":297.1,"t":"2026-10-12T17:40:00Z","v":4653,"vw":297.063114},{"c":297.2406,"h":297.2406,"l":297.1,"n":35,"o":297.1,"t":"2026-10-12T17:45:00Z","v":2321,"vw":297.141439},{"c":297.255,"h":297.255,"l":297.1921,"n":26,"o":297.22,"t":"2026-10-12T17:50:00Z","v":1659,"vw":297.203889},{"c":297.11,"h":297.345,"l":297.078,"n":222,"o":297.33,"t":"2026-10-12T17:55:00Z","v":1361,"vw":297.205957},{"c":296.97,"h":297.025,"l":296.97,"n":31,"o":297,"t":"2026-10-12T18:00:00Z","v":1595,"vw":297.000377},{"c":296.77,"h":296.945,"l":296.68,"n":72,"o":296.945,"t":"2026-10-12T18:05:00Z","v":4787,"vw":296.783284},{"c":296.95,"h":296.95,"l":296.84,"n":33,"o":296.84,"t":"2026-10-12T18:10:00Z","v":943,"vw":296.876667},{"c":296.7113,"h":296.7649,"l":296.61,"n":83,"o":296.71,"t":"2026-10-12T18:15:00Z","v":3790,"vw":296.723875},{"c":296.65,"h":296.71,"l":296.5755,"n":76,"o":296.71,"t":"2026-10-12T18:20:00Z","v":4878,"vw":296.64044},{"c":296.7,"h":296.73,"l":296.62,"n":49,"o":296.62,"t":"2026-10-12T18:25:00Z","v":2114,"vw":296.69758},{"c":296.68,"h":296.68,"l":296.6,"n":30,"o":296.68,"t":"2026-10-12T18:30:00Z","v":1001,"vw":296.665},{"c":296.72,"h":296.76,"l":296.685,"n":38,"o":296.685,"t":"2026-10-12T18:35:00Z","v":3229,"vw":296.705775},{"c":296.87,"h":296.91,"l":296.72,"n":97,"o":296.72,"t":"2026-10-12T18:40:00Z","v":9333,"vw":296.882749},{"c":296.71,"h":296.95,"l":296.71,"n":66,"o":296.89,"t":"2026-10-12T18:45:00Z","v":5378,"vw":296.87819},{"c":296.56,"h":296.64,"l":296.29,"n":99,"o":296.64,"t":"2026-10-12T18:50:00Z","v":5359,"vw":296.453079},{"c":296.59,"h":296.6034,"l":296.44,"n":53,"o":296.59,"t":"2026-10-12T18:55:00Z","v":4095,"vw":296.543023},{"c":296.64,"h":296.64,"l":296.38,"n":66,"o":296.63,"t":"2026-10-12T19:00:00Z","v":5002,"vw":296.541511},{"c":296.5,"h":296.6,"l":296.5,"n":21,"o":296.58,"t":"2026-10-12T19:05:00Z","v":1588,"vw":296.51273},{"c":296.525,"h":296.6,"l":296.5,"n":48,"o":296.5,"t":"2026-10-12T19:10:00Z","v":1499,"vw":296.535613},{"c":296.67,"h":296.67,"l":296.46,"n":73,"o":296.53,"t":"2026-10-12T19:15:00Z","v":5818,"vw":296.570952},{"c":296.54,"h":296.65,"l":296.53,"n":38,"o":296.64,"t":"2026-10-12T19:20:00Z","v":1074,"vw":296.586026},{"c":296.54,"h":296.63,"l":296.54,"n":73,"o":296.63,"t":"2026-10-12T19:25:00Z","v":1324,"vw":296.582143},{"c":297.01,"h":297.01,"l":296.5756,"n":99,"o":296.59,"t":"2026-10-12T19:30:00Z","v":4184,"vw":296.754524},{"c":297.12,"h":297.25,"l":296.98,"n":114,"o":296.98,"t":"2026-10-12T19:35:00Z","v":6487,"vw":297.125542},{"c":297.129,"h":297.19,"l":297.04,"n":130,"o":297.15,"t":"2026-10-12T19:40:00Z","v":6591,"vw":297.14456},{"c":297.3,"h":297.3,"l":297.09,"n":152,"o":297.13,"t":"2026-10-12T19:45:00Z","v":3690,"vw":297.184482},{"c":297.29,"h":297.68,"l":297.23,"n":584,"o":297.34,"t":"2026-10-12T19:50:00Z","v":30796,"vw":297.414977},{"c":297.45,"h":297.65,"l":297.1601,"n":466,"o":297.2542,"t":"2026-10-12T19:55:00Z","v":23501,"vw":297.414133},{"c":297.3323,"h":297.399,"l":297.311,"n":123,"o":297.37,"t":"2026-10-12T20:00:00Z","v":7357,"vw":297.359366},{"c":297.3493,"h":297.3493,"l":297.3493,"n":3,"o":297.3493,"t":"2026-10-12T20:05:00Z","v":102,"vw":297.3493},{"c":297.3593,"h":297.3593,"l":297.33,"n":17,"o":297.33,"t":"2026-10-12T20:20:00Z","v":1996,"vw":297.33483},{"c":297.28,"h":297.28,"l":297.28,"n":21,"o":297.28,"t":"2026-10-12T20:25:00Z","v":680,"vw":297.28},{"c":297.26,"h":297.31,"l":297.26,"n":86,"o":297.31,"t":"2026-10-12T20:30:00Z","v":1096,"vw":297.301667},{"c":297.43,"h":297.46,"l":297.28,"n":28,"o":297.46,"t":"2026-10-12T20:55:00Z","v":951,"vw":297.384616},{"c":297.36,"h":297.37,"l":297.36,"n":4,"o":297.37,"t":"2026-10-12T21:00:00Z","v":518,"vw":297.362},{"c":297.0239,"h":297.21,"l":297.0239,"n":7,"o":297.21,"t":"2026-10-12T21:45:00Z","v":614,"vw":297.10947},{"c":297.47,"h":297.47,"l":297.21,"n":12,"o":297.27,"t":"2026-10-12T22:00:00Z","v":1151,"vw":297.289502},{"c":297.69,"h":297.7,"l":297.61,"n":12,"o":297.61,"t":"2026-10-12T22:05:00Z","v":1720,"vw":297.684667},{"c":297.78,"h":297.78,"l":297.7384,"n":9,"o":297.7384,"t":"2026-10-12T22:15:00Z","v":5815,"vw":297.744598},{"c":297.8,"h":297.8,"l":297.8,"n":8,"o":297.8,"t":"2026-10-12T22:20:00Z","v":1123,"vw":297.8},{"c":297.9523,"h":297.9523,"l":297.9523,"n":1,"o":297.9523,"t":"2026-10-12T22:25:00Z","v":100,"vw":297.9523},{"c":297.751,"h":297.82,"l":297.751,"n":18,"o":297.82,"t":"2026-10-12T22:30:00Z","v":1757,"vw":297.762181},{"c":297.5707,"h":297.58,"l":297.55,"n":5,"o":297.58,"t":"2026-10-12T23:00:00Z","v":458,"vw":297.565968},{"c":297.07,"h":297.1,"l":297.07,"n":19,"o":297.1,"t":"2026-10-12T23:05:00Z","v":4708,"vw":297.079742},{"c":297,"h":297.02,"l":297,"n":7,"o":297.02,"t":"2026-10-12T23:10:00Z","v":308,"vw":297.008889},{"c":297,"h":297,"l":296.96,"n":9,"o":296.96,"t":"2026-10-12T23:15:00Z","v":1300,"vw":296.991538},{"c":296.9943,"h":296.9943,"l":296.9898,"n":10,"o":296.99,"t":"2026-10-12T23:20:00Z","v":1687,"vw":296.990279},{"c":296.68,"h":296.68,"l":296.68,"n":3,"o":296.68,"t":"2026-10-12T23:30:00Z","v":300,"vw":296.68},{"c":296.74,"h":296.74,"l":296.69,"n":2,"o":296.69,"t":"2026-10-12T23:35:00Z","v":300,"vw":296.706667},{"c":296.8,"h":296.8,"l":296.8,"n":2,"o":296.8,"t":"2026-10-12T23:40:00Z","v":250,"vw":296.8},{"c":296.64,"h":296.65,"l":296.64,"n":6,"o":296.65,"t":"2026-10-12T23:45:00Z","v":562,"vw":296.644},{"c":296.68,"h":296.82,"l":296.68,"n":15,"o":296.78,"t":"2026-10-12T23:50:00Z","v":2034,"vw":296.781287},{"c":296.508,"h":296.508,"l":296.4,"n":9,"o":296.4,"t":"2026-10-12T23:55:00Z","v":641,"vw":296.456346},{"c":297.27,"h":297.27,"l":295.76,"n":160,"o":297.22,"t":"2026-10-13T08:00:00Z","v":5092,"vw":296.404237},{"c":297.35,"h":297.35,"l":297.22,"n":6,"o":297.22,"t":"2026-10-13T08:05:00Z","v":359,"vw":297.263333},{"c":297.71,"h":297.71,"l":297.68,"n":12,"o":297.69,"t":"2026-10-13T08:45:00Z","v":777,"vw":297.694043},{"c":297.47,"h":297.49,"l":297.46,"n":39,"o":297.48,"t":"2026-10-13T08:55:00Z","v":3606,"vw":297.474805},{"c":297.44,"h":297.44,"l":297.44,"n":5,"o":297.44,"t":"2026-10-13T09:00:00Z","v":307,"vw":297.44},{"c":297.76,"h":297.76,"l":297.76,"n":2,"o":297.76,"t":"2026-10-13T09:05:00Z","v":103,"vw":297.76},{"c":297.67,"h":297.67,"l":297.67,"n":4,"o":297.67,"t":"2026-10-13T09:10:00Z","v":224,"vw":297.67},{"c":297.7,"h":297.83,"l":297.7,"n":8,"o":297.83,"t":"2026-10-13T09:15:00Z","v":447,"vw":297.743333},{"c":298,"h":298,"l":298,"n":7,"o":298,"t":"2026-10-13T09:40:00Z","v":604,"vw":298},{"c":298.15,"h":298.15,"l":298.14,"n":17,"o":298.15,"t":"2026-10-13T09:55:00Z","v":1495,"vw":298.145495},{"c":297.91,"h":298.02,"l":297.91,"n":15,"o":298.02,"t":"2026-10-13T10:20:00Z","v":1130,"vw":297.987257},{"c":297.27,"h":297.48,"l":297.27,"n":9,"o":297.48,"t":"2026-10-13T10:30:00Z","v":1053,"vw":297.410435},{"c":297.07,"h":297.07,"l":297.07,"n":4,"o":297.07,"t":"2026-10-13T10:35:00Z","v":215,"vw":297.07},{"c":296.7,"h":296.7,"l":296.7,"n":2,"o":296.7,"t":"2026-10-13T10:45:00Z","v":133,"vw":296.7},{"c":296.53,"h":296.53,"l":296.53,"n":1,"o":296.53,"t":"2026-10-13T10:55:00Z","v":100,"vw":296.53},{"c":296.26,"h":296.45,"l":296.26,"n":8,"o":296.45,"t":"2026-10-13T11:00:00Z","v":361,"vw":296.330896},{"c":296.85,"h":296.85,"l":296.569,"n":8,"o":296.569,"t":"2026-10-13T11:05:00Z","v":402,"vw":296.7095},{"c":296.68,"h":296.69,"l":296.66,"n":19,"o":296.69,"t":"2026-10-13T11:15:00Z","v":1284,"vw":296.681413},{"c":296.95,"h":296.95,"l":296.92,"n":22,"o":296.92,"t":"2026-10-13T11:20:00Z","v":805,"vw":296.936346},{"c":296.9312,"h":296.9312,"l":296.77,"n":7,"o":296.77,"t":"2026-10-13T11:25:00Z","v":769,"vw":296.878554},{"c":296.96,"h":297.1,"l":296.96,"n":26,"o":297.09,"t":"2026-10-13T11:30:00Z","v":1784,"vw":297.041212},{"c":296.88,"h":296.96,"l":296.88,"n":9,"o":296.96,"t":"2026-10-13T11:35:00Z","v":245,"vw":296.92},{"c":296.87,"h":296.9285,"l":296.85,"n":11,"o":296.89,"t":"2026-10-13T11:50:00Z","v":1012,"vw":296.887444},{"c":296.75,"h":296.93,"l":296.74,"n":14,"o":296.8325,"t":"2026-10-13T11:55:00Z","v":1039,"vw":296.784844},{"c":296.62,"h":296.81,"l":296.62,"n":24,"o":296.81,"t":"2026-10-13T12:00:00Z","v":1175,"vw":296.762925},{"c":296.9,"h":296.96,"l":296.88,"n":21,"o":296.95,"t":"2026-10-13T12:10:00Z","v":1803,"vw":296.924763},{"c":296.89,"h":296.89,"l":296.869,"n":12,"o":296.87,"t":"2026-10-13T12:15:00Z","v":2404,"vw":296.878028},{"c":296.85,"h":296.85,"l":296.85,"n":2,"o":296.85,"t":"2026-10-13T12:20:00Z","v":184,"vw":296.85},{"c":297.19,"h":297.19,"l":297,"n":46,"o":297,"t":"2026-10-13T12:25:00Z","v":1777,"vw":297.101},{"c":297.34,"h":297.34,"l":297.03,"n":10,"o":297.03,"t":"2026-10-13T12:35:00Z","v":1232,"vw":297.228578},{"c":297.1822,"h":297.1822,"l":297.01,"n":6,"o":297.01,"t":"2026-10-13T12:40:00Z","v":940,"vw":297.115288},{"c":296.94,"h":296.99,"l":296.5258,"n":101,"o":296.91,"t":"2026-10-13T12:45:00Z","v":7059,"vw":296.722068},{"c":297,"h":297,"l":297,"n":10,"o":297,"t":"2026-10-13T12:50:00Z","v":223,"vw":297},{"c":296.8088,"h":296.89,"l":296.8088,"n":11,"o":296.89,"t":"2026-10-13T12:55:00Z","v":870,"vw":296.861808},{"c":296.66,"h":296.7599,"l":296.66,"n":6,"o":296.7599,"t":"2026-10-13T13:00:00Z","v":346,"vw":296.70995},{"c":296.82,"h":296.82,"l":296.45,"n":22,"o":296.56,"t":"2026-10-13T13:05:00Z","v":672,"vw":296.631384},{"c":296.34,"h":296.53,"l":296.34,"n":24,"o":296.53,"t":"2026-10-13T13:15:00Z","v":2183,"vw":296.490929},{"c":296.53,"h":296.53,"l":296.5,"n":11,"o":296.5,"t":"2026-10-13T13:20:00Z","v":511,"vw":296.518947},{"c":296.47,"h":296.52,"l":296.37,"n":51,"o":296.45,"t":"2026-10-13T13:25:00Z","v":3821,"vw":296.436316},{"c":297.03,"h":297.2,"l":296.41,"n":414,"o":296.52,"t":"2026-10-13T13:30:00Z","v":37732,"vw":296.766428},{"c":297.98,"h":298.08,"l":296.86,"n":385,"o":296.865,"t":"2026-10-13T13:35:00Z","v":36007,"vw":297.577295},{"c":297.82,"h":298.13,"l":297.66,"n":443,"o":297.9755,"t":"2026-10-13T13:40:00Z","v":45882,"vw":297.934071},{"c":297.82,"h":297.96,"l":297.635,"n":381,"o":297.95,"t":"2026-10-13T13:45:00Z","v":34067,"vw":297.807054},{"c":297.8,"h":297.87,"l":297.255,"n":285,"o":297.76,"t":"2026-10-13T13:50:00Z","v":29410,"vw":297.639602},{"c":297.39,"h":297.8694,"l":297.14,"n":210,"o":297.81,"t":"2026-10-13T13:55:00Z","v":13043,"vw":297.529702},{"c":296.81,"h":297.3706,"l":296.7,"n":152,"o":297.345,"t":"2026-10-13T14:00:00Z","v":7719,"vw":296.966338},{"c":296.5099,"h":296.8,"l":296.39,"n":374,"o":296.8,"t":"2026-10-13T14:05:00Z","v":24348,"vw":296.585226},{"c":296.7,"h":296.9,"l":296.43,"n":227,"o":296.4853,"t":"2026-10-13T14:10:00Z","v":11695,"vw":296.668149},{"c":296.575,"h":296.9499,"l":296.545,"n":150,"o":296.68,"t":"2026-10-13T14:15:00Z","v":14835,"vw":296.75146},{"c":297.02,"h":297.05,"l":296.54,"n":170,"o":296.68,"t":"2026-10-13T14:20:00Z","v":13979,"vw":296.698772},{"c":296.745,"h":297.15,"l":296.69,"n":142,"o":297.03,"t":"2026-10-13T14:25:00Z","v":9871,"vw":296.971049},{"c":296.2989,"h":296.84,"l":296.2989,"n":242,"o":296.84,"t":"2026-10-13T14:30:00Z","v":13637,"vw":296.46444},{"c":296.75,"h":296.86,"l":296.32,"n":193,"o":296.43,"t":"2026-10-13T14:35:00Z","v":12624,"vw":296.660678},{"c":296.925,"h":297.15,"l":296.735,"n":90,"o":296.75,"t":"2026-10-13T14:40:00Z","v":5356,"vw":296.918952},{"c":296.66,"h":296.9,"l":296.66,"n":91,"o":296.9,"t":"2026-10-13T14:45:00Z","v":5876,"vw":296.784301},{"c":296.19,"h":296.7,"l":296.0901,"n":265,"o":296.64,"t":"2026-10-13T14:50:00Z","v":26642,"vw":296.327968},{"c":296.06,"h":296.29,"l":295.9352,"n":259,"o":296.2299,"t":"2026-10-13T14:55:00Z","v":23885,"vw":296.129944},{"c":296.3028,"h":296.3499,"l":295.995,"n":166,"o":296.12,"t":"2026-10-13T15:00:00Z","v":14657,"vw":296.131997},{"c":295.97,"h":296.3401,"l":295.9075,"n":107,"o":296.3401,"t":"2026-10-13T15:05:00Z","v":4825,"vw":296.080005},{"c":296.4,"h":296.4,"l":295.7801,"n":123,"o":295.97,"t":"2026-10-13T15:10:00Z","v":5552,"vw":296.043702},{"c":296.23,"h":296.4,"l":296.23,"n":65,"o":296.31,"t":"2026-10-13T15:15:00Z","v":3998,"vw":296.349272},{"c":295.89,"h":296.235,"l":295.89,"n":49,"o":296.235,"t":"2026-10-13T15:20:00Z","v":1787,"vw":296.044762},{"c":295.2,"h":295.91,"l":295.14,"n":305,"o":295.91,"t":"2026-10-13T15:25:00Z","v":21062,"vw":295.403853},{"c":295.17,"h":295.391,"l":295.11,"n":162,"o":295.215,"t":"2026-10-13T15:30:00Z","v":5633,"vw":295.229709},{"c":295.17,"h":295.416,"l":295,"n":225,"o":295.1,"t":"2026-10-13T15:35:00Z","v":15305,"vw":295.138762},{"c":295.3,"h":295.34,"l":295.21,"n":150,"o":295.29,"t":"2026-10-13T15:40:00Z","v":8657,"vw":295.29357},{"c":295.295,"h":295.355,"l":295.1,"n":65,"o":295.355,"t":"2026-10-13T15:45:00Z","v":3176,"vw":295.297297},{"c":295.75,"h":295.84,"l":295.235,"n":171,"o":295.29,"t":"2026-10-13T15:50:00Z","v":11475,"vw":295.520532},{"c":295.72,"h":295.8323,"l":295.62,"n":82,"o":295.7,"t":"2026-10-13T15:55:00Z","v":5062,"vw":295.686512},{"c":296.06,"h":296.31,"l":295.69,"n":283,"o":295.69,"t":"2026-10-13T16:00:00Z","v":20951,"vw":296.051047},{"c":295.8032,"h":295.995,"l":295.8,"n":47,"o":295.98,"t":"2026-10-13T16:05:00Z","v":2484,"vw":295.921409},{"c":296.02,"h":296.0613,"l":295.8756,"n":49,"o":295.925,"t":"2026-10-13T16:10:00Z","v":2497,"vw":295.998583},{"c":296.22,"h":296.33,"l":296.125,"n":80,"o":296.1499,"t":"2026-10-13T16:15:00Z","v":6132,"vw":296.244104},{"c":296.4,"h":296.4,"l":296.27,"n":65,"o":296.2827,"t":"2026-10-13T16:20:00Z","v":1392,"vw":296.311875},{"c":296.59,"h":296.59,"l":296.3,"n":208,"o":296.36,"t":"2026-10-13T16:25:00Z","v":18196,"vw":296.41156},{"c":296.8614,"h":297.01,"l":296.6,"n":154,"o":296.6,"t":"2026-10-13T16:30:00Z","v":15301,"vw":296.94941},{"c":296.96,"h":297.06,"l":296.77,"n":105,"o":296.92,"t":"2026-10-13T16:35:00Z","v":5667,"vw":296.93006},{"c":297.25,"h":297.28,"l":296.94,"n":111,"o":296.97,"t":"2026-10-13T16:40:00Z","v":6147,"vw":297.096624},{"c":297.01,"h":297.2,"l":297.01,"n":51,"o":297.2,"t":"2026-10-13T16:45:00Z","v":4115,"vw":297.142151},{"c":296.96,"h":297.08,"l":296.8517,"n":52,"o":297.08,"t":"2026-10-13T16:50:00Z","v":2494,"vw":296.932322},{"c":296.49,"h":296.96,"l":296.49,"n":216,"o":296.96,"t":"2026-10-13T16:55:00Z","v":17724,"vw":296.833725},{"c":296.44,"h":296.51,"l":296.33,"n":314,"o":296.45,"t":"2026-10-13T17:00:00Z","v":27534,"vw":296.39767},{"c":296.52,"h":296.57,"l":296.41,"n":55,"o":296.41,"t":"2026-10-13T17:05:00Z","v":3401,"vw":296.466005},{"c":296.44,"h":296.53,"l":296.37,"n":35,"o":296.53,"t":"2026-10-13T17:10:00Z","v":2275,"vw":296.4506},{"c":296.24,"h":296.51,"l":296.24,"n":92,"o":296.51,"t":"2026-10-13T17:15:00Z","v":2718,"vw":296.37554},{"c":296.42,"h":296.42,"l":296.22,"n":41,"o":296.24,"t":"2026-10-13T17:20:00Z","v":1838,"vw":296.357552},{"c":296.13,"h":296.16,"l":296.13,"n":10,"o":296.16,"t":"2026-10-13T17:25:00Z","v":379,"vw":296.15115},{"c":296.32,"h":296.39,"l":296.18,"n":132,"o":296.18,"t":"2026-10-13T17:30:00Z","v":23424,"vw":296.263008},{"c":296.72,"h":296.76,"l":296.3,"n":61,"o":296.38,"t":"2026-10-13T17:35:00Z","v":4221,"vw":296.534505},{"c":296.77,"h":296.805,"l":296.7,"n":26,"o":296.7,"t":"2026-10-13T17:40:00Z","v":2329,"vw":296.728608},{"c":296.36,"h":296.75,"l":296.29,"n":178,"o":296.73,"t":"2026-10-13T17:45:00Z","v":15166,"vw":296.52432},{"c":295.99,"h":296.315,"l":295.77,"n":321,"o":296.315,"t":"2026-10-13T17:50:00Z","v":17115,"vw":296.019861},{"c":296.135,"h":296.18,"l":296.02,"n":109,"o":296.02,"t":"2026-10-13T17:55:00Z","v":8851,"vw":296.115343},{"c":296.2,"h":296.2,"l":296.1,"n":61,"o":296.2,"t":"2026-10-13T18:00:00Z","v":3595,"vw":296.140509},{"c":297.26,"h":297.46,"l":296.2,"n":537,"o":296.2,"t":"2026-10-13T18:05:00Z","v":52898,"vw":296.882393},{"c":297.45,"h":297.45,"l":297.19,"n":90,"o":297.34,"t":"2026-10-13T18:10:00Z","v":5967,"vw":297.274127},{"c":296.98,"h":297.15,"l":296.92,"n":171,"o":297.14,"t":"2026-10-13T18:15:00Z","v":19310,"vw":297.04038},{"c":296.8695,"h":297.12,"l":296.85,"n":86,"o":296.98,"t":"2026-10-13T18:20:00Z","v":5997,"vw":296.974736},{"c":297.2187,"h":297.23,"l":297.02,"n":55,"o":297.02,"t":"2026-10-13T18:25:00Z","v":2361,"vw":297.189859},{"c":297.12,"h":297.17,"l":296.99,"n":36,"o":296.99,"t":"2026-10-13T18:30:00Z","v":3230,"vw":297.121786},{"c":296.98,"h":297.17,"l":296.91,"n":233,"o":297.14,"t":"2026-10-13T18:35:00Z","v":21864,"vw":297.049278},{"c":296.88,"h":297.12,"l":296.88,"n":73,"o":296.99,"t":"2026-10-13T18:40:00Z","v":4522,"vw":297.051839},{"c":296.5558,"h":296.9105,"l":296.55,"n":78,"o":296.9105,"t":"2026-10-13T18:45:00Z","v":5574,"vw":296.633943},{"c":296.8,"h":296.8,"l":296.67,"n":45,"o":296.67,"t":"2026-10-13T18:50:00Z","v":1186,"vw":296.747137},{"c":297.01,"h":297.01,"l":296.94,"n":58,"o":296.94,"t":"2026-10-13T18:55:00Z","v":3643,"vw":296.961272},{"c":297.1058,"h":297.18,"l":296.98,"n":68,"o":297.07,"t":"2026-10-13T19:00:00Z","v":4019,"vw":297.075931},{"c":297.5617,"h":297.7272,"l":297.21,"n":180,"o":297.21,"t":"2026-10-13T19:05:00Z","v":16386,"vw":297.597458},{"c":297.81,"h":297.81,"l":297.58,"n":119,"o":297.6,"t":"2026-10-13T19:10:00Z","v":6491,"vw":297.700638},{"c":297.66,"h":297.94,"l":297.55,"n":154,"o":297.9,"t":"2026-10-13T19:15:00Z","v":11393,"vw":297.798772},{"c":297.69,"h":297.7912,"l":297.5,"n":167,"o":297.56,"t":"2026-10-13T19:20:00Z","v":7327,"vw":297.617485},{"c":297.7,"h":297.75,"l":297.65,"n":87,"o":297.72,"t":"2026-10-13T19:25:00Z","v":4599,"vw":297.699531},{"c":298.05,"h":298.05,"l":297.69,"n":189,"o":297.745,"t":"2026-10-13T19:30:00Z","v":11947,"vw":297.881012},{"c":297.73,"h":298.02,"l":297.71,"n":207,"o":298.02,"t":"2026-10-13T19:35:00Z","v":14134,"vw":297.804927},{"c":297.7,"h":297.93,"l":297.2,"n":593,"o":297.89,"t":"2026-10-13T19:40:00Z","v":42564,"vw":297.692173},{"c":297.81,"h":297.93,"l":297.54,"n":318,"o":297.7,"t":"2026-10-13T19:45:00Z","v":21778,"vw":297.656229},{"c":297.44,"h":297.89,"l":297.15,"n":499,"o":297.69,"t":"2026-10-13T19:50:00Z","v":26690,"vw":297.450106},{"c":297.39,"h":297.62,"l":297.05,"n":922,"o":297.33,"t":"2026-10-13T19:55:00Z","v":66588,"vw":297.254316},{"c":297.3607,"h":297.42,"l":297.23,"n":88,"o":297.4,"t":"2026-10-13T20:00:00Z","v":6408,"vw":297.388029},{"c":297.5824,"h":297.5824,"l":297.28,"n":120,"o":297.35,"t":"2026-10-13T20:05:00Z","v":4958,"vw":297.429193},{"c":297.53,"h":297.53,"l":297.53,"n":40,"o":297.53,"t":"2026-10-13T20:10:00Z","v":274,"vw":297.53},{"c":297.2826,"h":297.37,"l":297.2826,"n":44,"o":297.36,"t":"2026-10-13T20:15:00Z","v":2200,"vw":297.328447},{"c":297.08,"h":297.08,"l":297.08,"n":4,"o":297.08,"t":"2026-10-13T20:20:00Z","v":430,"vw":297.08},{"c":297.25,"h":297.25,"l":297.14,"n":13,"o":297.14,"t":"2026-10-13T20:25:00Z","v":538,"vw":297.184},{"c":297.2,"h":297.25,"l":297.2,"n":31,"o":297.25,"t":"2026-10-13T20:30:00Z","v":604,"vw":297.233333},{"c":297.06,"h":297.06,"l":297.06,"n":3,"o":297.06,"t":"2026-10-13T20:35:00Z","v":300,"vw":297.06},{"c":297.22,"h":297.22,"l":297.22,"n":2,"o":297.22,"t":"2026-10-13T20:40:00Z","v":200,"vw":297.22},{"c":297.45,"h":297.45,"l":297.45,"n":3,"o":297.45,"t":"2026-10-13T20:55:00Z","v":201,"vw":297.45},{"c":297.18,"h":297.33,"l":297.18,"n":13,"o":297.33,"t":"2026-10-13T21:00:00Z","v":722,"vw":297.252414},{"c":297.35,"h":297.35,"l":297.35,"n":9,"o":297.35,"t":"2026-10-13T21:10:00Z","v":1661,"vw":297.35},{"c":297.4,"h":297.4,"l":297.4,"n":1,"o":297.4,"t":"2026-10-13T21:45:00Z","v":337,"vw":297.4},{"c":297.4513,"h":297.4513,"l":297.4513,"n":1,"o":297.4513,"t":"2026-10-13T22:25:00Z","v":100,"vw":297.4513},{"c":297.69,"h":297.69,"l":297.61,"n":6,"o":297.61,"t":"2026-10-13T22:35:00Z","v":359,"vw":297.633529},{"c":297.8323,"h":297.8323,"l":297.75,"n":8,"o":297.75,"t":"2026-10-13T22:40:00Z","v":774,"vw":297.8145},{"c":297.869,"h":297.869,"l":297.81,"n":21,"o":297.81,"t":"2026-10-13T22:45:00Z","v":1903,"vw":297.857058},{"c":297.8277,"h":297.8277,"l":297.8277,"n":1,"o":297.8277,"t":"2026-10-13T22:55:00Z","v":700,"vw":297.8277},{"c":297.85,"h":297.85,"l":297.76,"n":11,"o":297.82,"t":"2026-10-13T23:00:00Z","v":1342,"vw":297.797692},{"c":297.48,"h":297.48,"l":297.48,"n":3,"o":297.48,"t":"2026-10-13T23:05:00Z","v":181,"vw":297.48},{"c":297.26,"h":297.36,"l":297.26,"n":4,"o":297.36,"t":"2026-10-13T23:15:00Z","v":539,"vw":297.327391},{"c":297.13,"h":297.2201,"l":297.13,"n":8,"o":297.2201,"t":"2026-10-13T23:20:00Z","v":1777,"vw":297.136048},{"c":297.1,"h":297.1,"l":297.1,"n":2,"o":297.1,"t":"2026-10-13T23:25:00Z","v":304,"vw":297.1},{"c":297.11,"h":297.13,"l":297.11,"n":10,"o":297.13,"t":"2026-10-13T23:30:00Z","v":407,"vw":297.12},{"c":297.27,"h":297.27,"l":297.12,"n":5,"o":297.12,"t":"2026-10-13T23:35:00Z","v":728,"vw":297.180507},{"c":297.21,"h":297.21,"l":297.21,"n":4,"o":297.21,"t":"2026-10-13T23:40:00Z","v":410,"vw":297.21},{"c":297.05,"h":297.1807,"l":297.05,"n":4,"o":297.1807,"t":"2026-10-13T23:45:00Z","v":238,"vw":297.11535},{"c":296.92,"h":296.92,"l":296.82,"n":6,"o":296.84,"t":"2026-10-13T23:50:00Z","v":703,"vw":296.86},{"c":296.814,"h":296.91,"l":296.811,"n":8,"o":296.91,"t":"2026-10-13T23:55:00Z","v":424,"vw":296.845},{"c":298.75,"h":299.5,"l":298.25,"n":167,"o":298.25,"t":"2026-10-14T08:00:00Z","v":5055,"vw":298.718629},{"c":299.19,"h":299.19,"l":299,"n":11,"o":299,"t":"2026-10-14T08:05:00Z","v":737,"vw":299.053926},{"c":299.23,"h":299.34,"l":299.17,"n":35,"o":299.17,"t":"2026-10-14T08:10:00Z","v":2623,"vw":299.25508},{"c":299,"h":299,"l":299,"n":3,"o":299,"t":"2026-10-14T08:20:00Z","v":267,"vw":299},{"c":299.19,"h":299.19,"l":299.19,"n":3,"o":299.19,"t":"2026-10-14T09:05:00Z","v":160,"vw":299.19},{"c":299.16,"h":299.16,"l":299.16,"n":11,"o":299.16,"t":"2026-10-14T09:10:00Z","v":650,"vw":299.16},{"c":299.5,"h":299.5,"l":299.5,"n":11,"o":299.5,"t":"2026-10-14T09:15:00Z","v":504,"vw":299.5},{"c":299.38,"h":299.38,"l":299.35,"n":12,"o":299.35,"t":"2026-10-14T09:20:00Z","v":1620,"vw":299.364021},{"c":299.2,"h":299.2,"l":299.2,"n":10,"o":299.2,"t":"2026-10-14T10:10:00Z","v":343,"vw":299.2},{"c":299.45,"h":299.45,"l":299.45,"n":7,"o":299.45,"t":"2026-10-14T10:20:00Z","v":1101,"vw":299.45},{"c":299.31,"h":299.31,"l":299.31,"n":3,"o":299.31,"t":"2026-10-14T10:25:00Z","v":108,"vw":299.31},{"c":299.28,"h":299.28,"l":299.28,"n":2,"o":299.28,"t":"2026-10-14T10:30:00Z","v":200,"vw":299.28},{"c":299.18,"h":299.18,"l":299.18,"n":9,"o":299.18,"t":"2026-10-14T10:35:00Z","v":446,"vw":299.18},{"c":299.06,"h":299.06,"l":298.98,"n":21,"o":299.05,"t":"2026-10-14T10:45:00Z","v":2004,"vw":299.030455},{"c":298.5692,"h":298.63,"l":298.5536,"n":14,"o":298.63,"t":"2026-10-14T11:00:00Z","v":910,"vw":298.570753},{"c":298.62,"h":298.69,"l":298.62,"n":15,"o":298.65,"t":"2026-10-14T11:05:00Z","v":1172,"vw":298.63976},{"c":298.7827,"h":298.7827,"l":298.5793,"n":7,"o":298.58,"t":"2026-10-14T11:10:00Z","v":502,"vw":298.623197},{"c":299.06,"h":299.07,"l":299,"n":20,"o":299,"t":"2026-10-14T11:15:00Z","v":945,"vw":299.05269},{"c":298.97,"h":299.0692,"l":298.97,"n":10,"o":299.0692,"t":"2026-10-14T11:20:00Z","v":681,"vw":299.024109},{"c":298.68,"h":298.9097,"l":298.68,"n":7,"o":298.9097,"t":"2026-10-14T11:25:00Z","v":370,"vw":298.770791},{"c":298.89,"h":298.9476,"l":298.65,"n":41,"o":298.65,"t":"2026-10-14T11:30:00Z","v":3829,"vw":298.854223},{"c":298.94,"h":298.94,"l":298.94,"n":4,"o":298.94,"t":"2026-10-14T11:35:00Z","v":255,"vw":298.94},{"c":298.72,"h":298.72,"l":298.72,"n":4,"o":298.72,"t":"2026-10-14T11:40:00Z","v":111,"vw":298.72},{"c":298.7009,"h":298.75,"l":298.7009,"n":7,"o":298.75,"t":"2026-10-14T11:45:00Z","v":401,"vw":298.72545},{"c":298.68,"h":298.78,"l":298.68,"n":13,"o":298.78,"t":"2026-10-14T11:50:00Z","v":1150,"vw":298.690482},{"c":298.78,"h":298.78,"l":298.462,"n":11,"o":298.462,"t":"2026-10-14T11:55:00Z","v":440,"vw":298.611371},{"c":299.2292,"h":299.2292,"l":298.9,"n":23,"o":298.9,"t":"2026-10-14T12:00:00Z","v":828,"vw":299.05752},{"c":299.19,"h":299.253,"l":299.1331,"n":34,"o":299.253,"t":"2026-10-14T12:05:00Z","v":2109,"vw":299.159259},{"c":299.586,"h":299.5938,"l":299.586,"n":7,"o":299.5938,"t":"2026-10-14T12:10:00Z","v":487,"vw":299.58795},{"c":299.52,"h":299.58,"l":299.48,"n":30,"o":299.54,"t":"2026-10-14T12:15:00Z","v":1896,"vw":299.520761},{"c":299.47,"h":299.56,"l":299.23,"n":30,"o":299.429,"t":"2026-10-14T12:20:00Z","v":3184,"vw":299.419746},{"c":299.98,"h":300,"l":299.57,"n":107,"o":299.57,"t":"2026-10-14T12:25:00Z","v":5947,"vw":299.882883},{"c":295.08,"h":300,"l":294.88,"n":644,"o":300,"t":"2026-10-14T12:30:00Z","v":38474,"vw":296.508116},{"c":294.3427,"h":295.0791,"l":294.31,"n":181,"o":295.0791,"t":"2026-10-14T12:35:00Z","v":11892,"vw":294.616234},{"c":294.09,"h":294.75,"l":293.7792,"n":215,"o":294.75,"t":"2026-10-14T12:40:00Z","v":27006,"vw":294.084782},{"c":294.95,"h":294.95,"l":293.97,"n":91,"o":294.093,"t":"2026-10-14T12:45:00Z","v":7530,"vw":294.457656},{"c":294.51,"h":295.33,"l":294.5,"n":92,"o":294.999,"t":"2026-10-14T12:50:00Z","v":6321,"vw":294.854382},{"c":293.62,"h":294.3101,"l":293.62,"n":87,"o":294.25,"t":"2026-10-14T12:55:00Z","v":6424,"vw":293.890711},{"c":293.6006,"h":294.15,"l":293.6006,"n":70,"o":293.69,"t":"2026-10-14T13:00:00Z","v":5931,"vw":293.870979},{"c":294.29,"h":294.29,"l":293.71,"n":64,"o":293.76,"t":"2026-10-14T13:05:00Z","v":4423,"vw":294.005299},{"c":294.208,"h":294.26,"l":294.17,"n":55,"o":294.21,"t":"2026-10-14T13:10:00Z","v":9111,"vw":294.222328},{"c":293.646,"h":294.44,"l":293.51,"n":74,"o":294.38,"t":"2026-10-14T13:15:00Z","v":5686,"vw":293.693203},{"c":293.91,"h":293.91,"l":293.45,"n":80,"o":293.5,"t":"2026-10-14T13:20:00Z","v":5176,"vw":293.572967},{"c":293.87,"h":294.1,"l":293.87,"n":113,"o":293.91,"t":"2026-10-14T13:25:00Z","v":8165,"vw":293.986839},{"c":293.88,"h":294.47,"l":293.27,"n":650,"o":293.74,"t":"2026-10-14T13:30:00Z","v":46057,"vw":293.778763},{"c":294.425,"h":294.57,"l":293.335,"n":358,"o":293.65,"t":"2026-10-14T13:35:00Z","v":23903,"vw":293.907693},{"c":294.0569,"h":294.89,"l":294.055,"n":336,"o":294.5,"t":"2026-10-14T13:40:00Z","v":25738,"vw":294.50021},{"c":295.14,"h":295.32,"l":294.12,"n":810,"o":294.12,"t":"2026-10-14T13:45:00Z","v":52219,"vw":294.989565},{"c":293.55,"h":295.08,"l":293.2997,"n":428,"o":295.05,"t":"2026-10-14T13:50:00Z","v":37048,"vw":293.805482},{"c":291.83,"h":293.5,"l":291.76,"n":808,"o":293.5,"t":"2026-10-14T13:55:00Z","v":55586,"vw":292.392793},{"c":291.96,"h":292.46,"l":291.7,"n":391,"o":291.88,"t":"2026-10-14T14:00:00Z","v":21431,"vw":292.148545},{"c":291.628,"h":291.905,"l":291.3801,"n":562,"o":291.86,"t":"2026-10-14T14:05:00Z","v":49342,"vw":291.784026},{"c":291.46,"h":291.69,"l":291.0801,"n":264,"o":291.56,"t":"2026-10-14T14:10:00Z","v":35614,"vw":291.310095},{"c":291.4327,"h":291.9068,"l":291.25,"n":252,"o":291.6131,"t":"2026-10-14T14:15:00Z","v":12437,"vw":291.638838},{"c":291.5471,"h":291.75,"l":291.12,"n":173,"o":291.27,"t":"2026-10-14T14:20:00Z","v":9611,"vw":291.482559},{"c":291.51,"h":291.66,"l":291.1,"n":181,"o":291.4332,"t":"2026-10-14T14:25:00Z","v":11002,"vw":291.407146},{"c":292.045,"h":292.045,"l":291.32,"n":206,"o":291.37,"t":"2026-10-14T14:30:00Z","v":21308,"vw":291.567583},{"c":290.65,"h":292.045,"l":290.6073,"n":598,"o":292.03,"t":"2026-10-14T14:35:00Z","v":35157,"vw":291.264813},{"c":291.1099,"h":291.39,"l":290.56,"n":227,"o":290.642,"t":"2026-10-14T14:40:00Z","v":12779,"vw":290.992256},{"c":290.75,"h":291.52,"l":290.75,"n":173,"o":290.945,"t":"2026-10-14T14:45:00Z","v":23996,"vw":291.300056},{"c":290.33,"h":290.62,"l":290.125,"n":243,"o":290.55,"t":"2026-10-14T14:50:00Z","v":17232,"vw":290.405259},{"c":290.935,"h":291.055,"l":290.36,"n":359,"o":290.36,"t":"2026-10-14T14:55:00Z","v":32149,"vw":290.504787},{"c":290.1286,"h":290.95,"l":290.1286,"n":157,"o":290.81,"t":"2026-10-14T15:00:00Z","v":6551,"vw":290.516162},{"c":289.81,"h":290.14,"l":289.6,"n":397,"o":290.11,"t":"2026-10-14T15:05:00Z","v":21308,"vw":289.882491},{"c":289.855,"h":290.05,"l":289.46,"n":240,"o":289.82,"t":"2026-10-14T15:10:00Z","v":13013,"vw":289.747205},{"c":290.51,"h":290.565,"l":289.96,"n":211,"o":289.99,"t":"2026-10-14T15:15:00Z","v":18358,"vw":290.141108},{"c":290.31,"h":290.54,"l":290.22,"n":165,"o":290.48,"t":"2026-10-14T15:20:00Z","v":8972,"vw":290.35317},{"c":289.91,"h":290.36,"l":289.7,"n":164,"o":290.2956,"t":"2026-10-14T15:25:00Z","v":7094,"vw":289.954128},{"c":289.78,"h":290.1299,"l":289.666,"n":164,"o":289.835,"t":"2026-10-14T15:30:00Z","v":12384,"vw":289.895492},{"c":289.31,"h":289.86,"l":288.95,"n":419,"o":289.86,"t":"2026-10-14T15:35:00Z","v":36350,"vw":289.156459},{"c":288.6,"h":289.16,"l":288.54,"n":689,"o":289.155,"t":"2026-10-14T15:40:00Z","v":64076,"vw":288.833018},{"c":288.775,"h":289.14,"l":288.64,"n":209,"o":288.74,"t":"2026-10-14T15:45:00Z","v":8150,"vw":288.853393},{"c":289.4748,"h":289.5,"l":288.76,"n":194,"o":288.775,"t":"2026-10-14T15:50:00Z","v":13946,"vw":289.076613},{"c":289,"h":289.5515,"l":288.8975,"n":140,"o":289.5,"t":"2026-10-14T15:55:00Z","v":5892,"vw":289.272271},{"c":288.84,"h":289.2976,"l":288.735,"n":151,"o":289.05,"t":"2026-10-14T16:00:00Z","v":8562,"vw":289.018276},{"c":288.78,"h":289,"l":288.718,"n":178,"o":288.73,"t":"2026-10-14T16:05:00Z","v":12568,"vw":288.841827},{"c":287.39,"h":288.58,"l":287.3319,"n":923,"o":288.57,"t":"2026-10-14T16:10:00Z","v":73913,"vw":287.751292},{"c":287.6,"h":287.615,"l":287.17,"n":433,"o":287.33,"t":"2026-10-14T16:15:00Z","v":39259,"vw":287.373584},{"c":287.1,"h":287.62,"l":287.07,"n":307,"o":287.6,"t":"2026-10-14T16:20:00Z","v":19906,"vw":287.418197},{"c":287.5799,"h":287.5799,"l":287.07,"n":243,"o":287.07,"t":"2026-10-14T16:25:00Z","v":14147,"vw":287.438804},{"c":287.6678,"h":287.6678,"l":287.05,"n":179,"o":287.39,"t":"2026-10-14T16:30:00Z","v":7899,"vw":287.421188},{"c":287.97,"h":288.2252,"l":287.66,"n":207,"o":287.6788,"t":"2026-10-14T16:35:00Z","v":12014,"vw":287.898249},{"c":288.3,"h":288.6333,"l":287.86,"n":305,"o":287.9,"t":"2026-10-14T16:40:00Z","v":15877,"vw":288.283623},{"c":288.25,"h":288.415,"l":288.19,"n":128,"o":288.345,"t":"2026-10-14T16:45:00Z","v":3100,"vw":288.318939},{"c":287.6548,"h":288.1095,"l":287.6548,"n":183,"o":288.1,"t":"2026-10-14T16:50:00Z","v":7133,"vw":287.953112},{"c":288.43,"h":288.45,"l":287.85,"n":172,"o":287.87,"t":"2026-10-14T16:55:00Z","v":14396,"vw":288.02353},{"c":287.7671,"h":288.72,"l":287.7415,"n":235,"o":288.4079,"t":"2026-10-14T17:00:00Z","v":20166,"vw":288.259153},{"c":287.56,"h":287.64,"l":287.27,"n":245,"o":287.64,"t":"2026-10-14T17:05:00Z","v":19282,"vw":287.489792},{"c":287.42,"h":287.82,"l":287.33,"n":154,"o":287.7,"t":"2026-10-14T17:10:00Z","v":20986,"vw":287.570635},{"c":287.4892,"h":287.4892,"l":287.165,"n":170,"o":287.34,"t":"2026-10-14T17:15:00Z","v":12778,"vw":287.268098},{"c":286.94,"h":287.51,"l":286.8392,"n":830,"o":287.5029,"t":"2026-10-14T17:20:00Z","v":63046,"vw":286.994948},{"c":286.13,"h":287.1028,"l":285.9,"n":801,"o":287.0999,"t":"2026-10-14T17:25:00Z","v":66544,"vw":286.176385},{"c":286.61,"h":286.61,"l":286.02,"n":187,"o":286.05,"t":"2026-10-14T17:30:00Z","v":14020,"vw":286.322172},{"c":286.09,"h":286.68,"l":286.02,"n":184,"o":286.5719,"t":"2026-10-14T17:35:00Z","v":12739,"vw":286.413411},{"c":286.145,"h":286.23,"l":285.75,"n":280,"o":286,"t":"2026-10-14T17:40:00Z","v":14865,"vw":285.99767},{"c":285.88,"h":286.19,"l":285.7551,"n":235,"o":286.15,"t":"2026-10-14T17:45:00Z","v":9799,"vw":286.008555},{"c":285.465,"h":285.72,"l":285.2658,"n":829,"o":285.72,"t":"2026-10-14T17:50:00Z","v":50961,"vw":285.517571},{"c":285.19,"h":285.49,"l":285,"n":590,"o":285.48,"t":"2026-10-14T17:55:00Z","v":43848,"vw":285.176468},{"c":285.32,"h":285.36,"l":284.37,"n":679,"o":285.335,"t":"2026-10-14T18:00:00Z","v":49839,"vw":284.809581},{"c":285.27,"h":285.78,"l":285.1775,"n":614,"o":285.34,"t":"2026-10-14T18:05:00Z","v":50110,"vw":285.377051},{"c":286.18,"h":286.2,"l":285.04,"n":495,"o":285.18,"t":"2026-10-14T18:10:00Z","v":51985,"vw":285.823094},{"c":286.12,"h":286.24,"l":285.9275,"n":326,"o":286.1095,"t":"2026-10-14T18:15:00Z","v":35679,"vw":286.159726},{"c":285.75,"h":286.3,"l":285.6329,"n":190,"o":286.05,"t":"2026-10-14T18:20:00Z","v":14870,"vw":286.128569},{"c":285.98,"h":286,"l":285.5,"n":106,"o":285.81,"t":"2026-10-14T18:25:00Z","v":10257,"vw":285.79275},{"c":285.535,"h":285.9,"l":285.3,"n":142,"o":285.9,"t":"2026-10-14T18:30:00Z","v":9595,"vw":285.496814},{"c":285.4893,"h":285.79,"l":285.4253,"n":144,"o":285.595,"t":"2026-10-14T18:35:00Z","v":6128,"vw":285.612048},{"c":285.5,"h":285.634,"l":285.24,"n":117,"o":285.51,"t":"2026-10-14T18:40:00Z","v":4593,"vw":285.403804},{"c":285.65,"h":285.79,"l":285.37,"n":130,"o":285.42,"t":"2026-10-14T18:45:00Z","v":7312,"vw":285.550712},{"c":285.83,"h":286.01,"l":285.415,"n":233,"o":285.87,"t":"2026-10-14T18:50:00Z","v":17400,"vw":285.838092},{"c":285.58,"h":285.985,"l":285.5468,"n":154,"o":285.97,"t":"2026-10-14T18:55:00Z","v":7411,"vw":285.787132},{"c":284.99,"h":285.27,"l":284.85,"n":300,"o":285.27,"t":"2026-10-14T19:00:00Z","v":21602,"vw":285.059715},{"c":285.3,"h":285.37,"l":284.74,"n":185,"o":284.915,"t":"2026-10-14T19:05:00Z","v":18881,"vw":285.001352},{"c":285.5,"h":285.7697,"l":285.22,"n":166,"o":285.3,"t":"2026-10-14T19:10:00Z","v":9671,"vw":285.523438},{"c":286.54,"h":286.54,"l":285.42,"n":247,"o":285.645,"t":"2026-10-14T19:15:00Z","v":22563,"vw":285.936186},{"c":286.765,"h":286.9,"l":286.4,"n":684,"o":286.59,"t":"2026-10-14T19:20:00Z","v":69891,"vw":286.545693},{"c":286.77,"h":286.77,"l":286.455,"n":134,"o":286.685,"t":"2026-10-14T19:25:00Z","v":8263,"vw":286.653809},{"c":287.54,"h":287.54,"l":286.92,"n":754,"o":286.92,"t":"2026-10-14T19:30:00Z","v":79111,"vw":287.123963},{"c":286.34,"h":287.53,"l":286.255,"n":294,"o":287.51,"t":"2026-10-14T19:35:00Z","v":27938,"vw":286.747062},{"c":286.87,"h":287.0051,"l":286.43,"n":272,"o":286.47,"t":"2026-10-14T19:40:00Z","v":29149,"vw":286.618716},{"c":286.725,"h":286.81,"l":286.25,"n":341,"o":286.81,"t":"2026-10-14T19:45:00Z","v":16053,"vw":286.564148},{"c":287.005,"h":287.41,"l":286.96,"n":1172,"o":286.96,"t":"2026-10-14T19:50:00Z","v":75344,"vw":287.192043},{"c":287.66,"h":287.72,"l":286.415,"n":840,"o":286.92,"t":"2026-10-14T19:55:00Z","v":66077,"vw":287.101612},{"c":287.395,"h":287.66,"l":287.27,"n":351,"o":287.63,"t":"2026-10-14T20:00:00Z","v":14113,"vw":287.525486},{"c":287.0665,"h":287.11,"l":286.8553,"n":97,"o":287.11,"t":"2026-10-14T20:05:00Z","v":2050,"vw":286.978424},{"c":286.86,"h":287.2,"l":286.86,"n":237,"o":287.2,"t":"2026-10-14T20:10:00Z","v":5884,"vw":287.023356},{"c":286.8,"h":286.8,"l":286.79,"n":114,"o":286.8,"t":"2026-10-14T20:15:00Z","v":1644,"vw":286.796914},{"c":287.15,"h":287.15,"l":287.15,"n":10,"o":287.15,"t":"2026-10-14T20:20:00Z","v":659,"vw":287.15},{"c":286.97,"h":287.07,"l":286.96,"n":47,"o":287.07,"t":"2026-10-14T20:25:00Z","v":3093,"vw":287.001245},{"c":286.9,"h":286.94,"l":286.89,"n":47,"o":286.94,"t":"2026-10-14T20:30:00Z","v":2746,"vw":286.90128},{"c":286.94,"h":287,"l":286.94,"n":18,"o":287,"t":"2026-10-14T20:35:00Z","v":7128,"vw":286.984062},{"c":287,"h":287.06,"l":286.94,"n":79,"o":286.94,"t":"2026-10-14T20:40:00Z","v":1427,"vw":287},{"c":286.7,"h":286.7,"l":286.7,"n":89,"o":286.7,"t":"2026-10-14T20:45:00Z","v":768,"vw":286.7},{"c":286.8424,"h":286.8424,"l":286.8424,"n":2,"o":286.8424,"t":"2026-10-14T20:50:00Z","v":1260,"vw":286.8424},{"c":287.07,"h":287.07,"l":287.07,"n":24,"o":287.07,"t":"2026-10-14T20:55:00Z","v":347,"vw":287.07},{"c":287,"h":287.15,"l":287,"n":3,"o":287.15,"t":"2026-10-14T21:10:00Z","v":205,"vw":287.075},{"c":286.75,"h":286.75,"l":286.75,"n":1,"o":286.75,"t":"2026-10-14T21:35:00Z","v":100,"vw":286.75},{"c":286.61,"h":286.64,"l":286.6,"n":15,"o":286.64,"t":"2026-10-14T21:50:00Z","v":1892,"vw":286.626522},{"c":286.6496,"h":286.6496,"l":286.6496,"n":4,"o":286.6496,"t":"2026-10-14T21:55:00Z","v":103,"vw":286.6496},{"c":287.1432,"h":287.37,"l":286.98,"n":37,"o":287,"t":"2026-10-14T22:00:00Z","v":4828,"vw":287.192048},{"c":286.49,"h":287,"l":286.49,"n":29,"o":287,"t":"2026-10-14T22:05:00Z","v":4263,"vw":286.769152},{"c":287.01,"h":287.01,"l":286.421,"n":47,"o":286.49,"t":"2026-10-14T22:10:00Z","v":9035,"vw":286.582112},{"c":286.1,"h":286.31,"l":286.1,"n":18,"o":286.31,"t":"2026-10-14T22:15:00Z","v":1889,"vw":286.24739},{"c":285.7,"h":286.17,"l":285.7,"n":47,"o":286.03,"t":"2026-10-14T22:20:00Z","v":4267,"vw":285.96472},{"c":285.5306,"h":286.16,"l":285.5,"n":13,"o":286.16,"t":"2026-10-14T22:25:00Z","v":2005,"vw":285.917136},{"c":285.3,"h":285.41,"l":285.3,"n":16,"o":285.41,"t":"2026-10-14T22:30:00Z","v":1551,"vw":285.363077},{"c":285.34,"h":285.34,"l":285.2,"n":11,"o":285.2501,"t":"2026-10-14T22:35:00Z","v":1585,"vw":285.226861},{"c":285.2,"h":285.31,"l":284.85,"n":38,"o":285.31,"t":"2026-10-14T22:40:00Z","v":2874,"vw":285.114294},{"c":285.36,"h":285.462,"l":285.36,"n":18,"o":285.462,"t":"2026-10-14T22:45:00Z","v":1093,"vw":285.403714},{"c":285.29,"h":285.56,"l":285.29,"n":27,"o":285.56,"t":"2026-10-14T22:50:00Z","v":8216,"vw":285.294042},{"c":285.39,"h":285.39,"l":285.3,"n":18,"o":285.3,"t":"2026-10-14T22:55:00Z","v":1031,"vw":285.36125},{"c":285.77,"h":285.77,"l":285.77,"n":4,"o":285.77,"t":"2026-10-14T23:00:00Z","v":335,"vw":285.77},{"c":285.45,"h":285.65,"l":285.45,"n":7,"o":285.65,"t":"2026-10-14T23:05:00Z","v":1133,"vw":285.631818},{"c":285.42,"h":285.43,"l":285.42,"n":5,"o":285.43,"t":"2026-10-14T23:15:00Z","v":659,"vw":285.42375},{"c":285.5644,"h":285.5644,"l":285.41,"n":6,"o":285.41,"t":"2026-10-14T23:20:00Z","v":344,"vw":285.512933},{"c":285.66,"h":285.67,"l":285.66,"n":5,"o":285.67,"t":"2026-10-14T23:25:00Z","v":340,"vw":285.666667},{"c":285.26,"h":285.27,"l":285.19,"n":17,"o":285.27,"t":"2026-10-14T23:30:00Z","v":734,"vw":285.242581},{"c":285.16,"h":285.1859,"l":285.1506,"n":8,"o":285.1506,"t":"2026-10-14T23:35:00Z","v":2233,"vw":285.15932},{"c":285.04,"h":285.0805,"l":284.9212,"n":16,"o":285.0805,"t":"2026-10-14T23:40:00Z","v":1720,"vw":285.05296},{"c":285.0494,"h":285.11,"l":285.0494,"n":23,"o":285.11,"t":"2026-10-14T23:45:00Z","v":903,"vw":285.086533},{"c":284.38,"h":284.84,"l":284.38,"n":50,"o":284.84,"t":"2026-10-14T23:50:00Z","v":5347,"vw":284.682204},{"c":284.71,"h":284.8,"l":284.5,"n":82,"o":284.5,"t":"2026-10-14T23:55:00Z","v":19383,"vw":284.673745},{"c":285.27,"h":285.35,"l":283.13,"n":369,"o":285.06,"t":"2026-10-15T08:00:00Z","v":14984,"vw":284.518071},{"c":284.63,"h":284.63,"l":284.63,"n":6,"o":284.63,"t":"2026-10-15T08:05:00Z","v":195,"vw":284.63},{"c":284.48,"h":284.48,"l":284.48,"n":2,"o":284.48,"t":"2026-10-15T08:10:00Z","v":101,"vw":284.48},{"c":284.9,"h":284.9,"l":284.68,"n":9,"o":284.68,"t":"2026-10-15T08:30:00Z","v":541,"vw":284.745707},{"c":284.74,"h":284.74,"l":284.74,"n":3,"o":284.74,"t":"2026-10-15T08:35:00Z","v":197,"vw":284.74},{"c":284.88,"h":284.88,"l":284.88,"n":2,"o":284.88,"t":"2026-10-15T08:40:00Z","v":198,"vw":284.88},{"c":285.46,"h":285.53,"l":285.46,"n":27,"o":285.53,"t":"2026-10-15T08:50:00Z","v":2117,"vw":285.512696},{"c":285.51,"h":285.51,"l":285.51,"n":3,"o":285.51,"t":"2026-10-15T08:55:00Z","v":204,"vw":285.51},{"c":285.58,"h":285.58,"l":285.54,"n":16,"o":285.55,"t":"2026-10-15T09:00:00Z","v":1758,"vw":285.550453},{"c":284.88,"h":284.93,"l":284.86,"n":27,"o":284.86,"t":"2026-10-15T09:30:00Z","v":1468,"vw":284.89567},{"c":285.33,"h":285.33,"l":285.33,"n":4,"o":285.33,"t":"2026-10-15T09:45:00Z","v":400,"vw":285.33},{"c":285.25,"h":285.25,"l":285.25,"n":2,"o":285.25,"t":"2026-10-15T10:10:00Z","v":110,"vw":285.25},{"c":284.69,"h":284.69,"l":284.69,"n":1,"o":284.69,"t":"2026-10-15T10:50:00Z","v":100,"vw":284.69},{"c":284.71,"h":285.229,"l":284.71,"n":39,"o":284.94,"t":"2026-10-15T11:00:00Z","v":1728,"vw":284.989136},{"c":284.69,"h":284.69,"l":284.581,"n":19,"o":284.62,"t":"2026-10-15T11:05:00Z","v":1439,"vw":284.593618},{"c":285,"h":285,"l":284.92,"n":29,"o":284.93,"t":"2026-10-15T11:15:00Z","v":10808,"vw":284.994218},{"c":285.06,"h":285.06,"l":284.93,"n":16,"o":284.95,"t":"2026-10-15T11:20:00Z","v":2222,"vw":284.940327},{"c":285.23,"h":285.27,"l":284.96,"n":25,"o":284.97,"t":"2026-10-15T11:25:00Z","v":4092,"vw":285.224356},{"c":285.76,"h":285.76,"l":285.1,"n":30,"o":285.25,"t":"2026-10-15T11:30:00Z","v":1507,"vw":285.490527},{"c":285.8004,"h":285.8004,"l":285.7,"n":32,"o":285.71,"t":"2026-10-15T11:35:00Z","v":3616,"vw":285.73448},{"c":285.59,"h":285.9192,"l":285.59,"n":37,"o":285.8,"t":"2026-10-15T11:40:00Z","v":12198,"vw":285.865976},{"c":285.83,"h":285.83,"l":285.7,"n":17,"o":285.72,"t":"2026-10-15T11:45:00Z","v":1787,"vw":285.780085},{"c":285.55,"h":285.62,"l":285.54,"n":19,"o":285.58,"t":"2026-10-15T11:50:00Z","v":988,"vw":285.585583},{"c":284.99,"h":285.5,"l":284.99,"n":33,"o":285.5,"t":"2026-10-15T11:55:00Z","v":2058,"vw":285.405936},{"c":284.71,"h":284.9,"l":284.71,"n":25,"o":284.77,"t":"2026-10-15T12:00:00Z","v":4767,"vw":284.803831},{"c":285,"h":285,"l":284.77,"n":11,"o":284.77,"t":"2026-10-15T12:05:00Z","v":649,"vw":284.83994},{"c":284.65,"h":284.77,"l":284.5804,"n":33,"o":284.72,"t":"2026-10-15T12:10:00Z","v":1581,"vw":284.634952},{"c":284.94,"h":284.94,"l":284.7,"n":13,"o":284.7,"t":"2026-10-15T12:15:00Z","v":715,"vw":284.75694},{"c":285.44,"h":285.44,"l":285.08,"n":70,"o":285.1333,"t":"2026-10-15T12:20:00Z","v":3660,"vw":285.204235},{"c":285.25,"h":285.8499,"l":285.1599,"n":52,"o":285.8499,"t":"2026-10-15T12:25:00Z","v":4334,"vw":285.499639},{"c":284.86,"h":285.18,"l":283.22,"n":626,"o":285.12,"t":"2026-10-15T12:30:00Z","v":21915,"vw":284.016888},{"c":285.47,"h":285.48,"l":284.56,"n":85,"o":285.21,"t":"2026-10-15T12:35:00Z","v":10802,"vw":284.990823},{"c":284.95,"h":285.66,"l":284.95,"n":53,"o":285.57,"t":"2026-10-15T12:40:00Z","v":3749,"vw":285.406405},{"c":284.89,"h":285.29,"l":284.86,"n":46,"o":284.9592,"t":"2026-10-15T12:45:00Z","v":2608,"vw":285.027474},{"c":285.18,"h":285.5,"l":284.61,"n":70,"o":285,"t":"2026-10-15T12:50:00Z","v":4090,"vw":285.174378},{"c":284.86,"h":285.09,"l":284.8,"n":19,"o":284.8,"t":"2026-10-15T12:55:00Z","v":798,"vw":284.941501},{"c":284.66,"h":285.1,"l":284.66,"n":48,"o":285.06,"t":"2026-10-15T13:00:00Z","v":3504,"vw":285.037378},{"c":285.19,"h":285.29,"l":284.91,"n":32,"o":284.94,"t":"2026-10-15T13:05:00Z","v":2382,"vw":285.125366},{"c":284.81,"h":284.86,"l":284.37,"n":52,"o":284.61,"t":"2026-10-15T13:10:00Z","v":4336,"vw":284.526633},{"c":284.59,"h":284.91,"l":284.55,"n":32,"o":284.91,"t":"2026-10-15T13:15:00Z","v":2042,"vw":284.667},{"c":284.21,"h":284.38,"l":284.21,"n":58,"o":284.37,"t":"2026-10-15T13:20:00Z","v":6427,"vw":284.25685},{"c":283.83,"h":284.16,"l":283.73,"n":217,"o":284.13,"t":"2026-10-15T13:25:00Z","v":13925,"vw":283.935115},{"c":283.37,"h":284.08,"l":282.75,"n":887,"o":283.78,"t":"2026-10-15T13:30:00Z","v":67593,"vw":283.534152},{"c":284.79,"h":284.82,"l":282.64,"n":767,"o":282.945,"t":"2026-10-15T13:35:00Z","v":46751,"vw":283.469635},{"c":284.37,"h":285.065,"l":284.06,"n":576,"o":284.68,"t":"2026-10-15T13:40:00Z","v":37676,"vw":284.626446},{"c":283.69,"h":284.87,"l":283.305,"n":782,"o":284.37,"t":"2026-10-15T13:45:00Z","v":43675,"vw":283.800117},{"c":281.965,"h":283.94,"l":281.908,"n":632,"o":283.75,"t":"2026-10-15T13:50:00Z","v":47025,"vw":282.855155},{"c":282.64,"h":282.64,"l":281.74,"n":605,"o":282,"t":"2026-10-15T13:55:00Z","v":39025,"vw":282.173861},{"c":284.49,"h":284.71,"l":282.87,"n":1209,"o":283.01,"t":"2026-10-15T14:00:00Z","v":86150,"vw":284.131579},{"c":284.97,"h":285.0195,"l":284.39,"n":390,"o":284.39,"t":"2026-10-15T14:05:00Z","v":19581,"vw":284.681486},{"c":284.79,"h":285.69,"l":284.56,"n":566,"o":285,"t":"2026-10-15T14:10:00Z","v":31843,"vw":285.206469},{"c":285.08,"h":285.28,"l":284.595,"n":256,"o":285.17,"t":"2026-10-15T14:15:00Z","v":20551,"vw":285.025691},{"c":285,"h":285.5903,"l":284.63,"n":238,"o":285.155,"t":"2026-10-15T14:20:00Z","v":14039,"vw":285.177094},{"c":284.99,"h":285.44,"l":284.839,"n":170,"o":285.03,"t":"2026-10-15T14:25:00Z","v":7419,"vw":285.150889},{"c":285.5,"h":285.8982,"l":284.716,"n":173,"o":285.03,"t":"2026-10-15T14:30:00Z","v":8769,"vw":285.275539},{"c":285.9599,"h":286.01,"l":284.67,"n":272,"o":285.5875,"t":"2026-10-15T14:35:00Z","v":27710,"vw":285.402689},{"c":286.8,"h":287.09,"l":285.8,"n":477,"o":285.9,"t":"2026-10-15T14:40:00Z","v":39015,"vw":286.712325},{"c":286.65,"h":286.8,"l":286.34,"n":323,"o":286.71,"t":"2026-10-15T14:45:00Z","v":28935,"vw":286.574093},{"c":286.815,"h":286.815,"l":286.23,"n":219,"o":286.59,"t":"2026-10-15T14:50:00Z","v":14621,"vw":286.488278},{"c":287.4999,"h":287.6,"l":286.575,"n":385,"o":287.08,"t":"2026-10-15T14:55:00Z","v":31992,"vw":287.238906},{"c":288.1237,"h":288.1237,"l":287.14,"n":373,"o":287.549,"t":"2026-10-15T15:00:00Z","v":22053,"vw":287.525307},{"c":288.256,"h":288.5,"l":287.56,"n":583,"o":288.21,"t":"2026-10-15T15:05:00Z","v":51844,"vw":288.020962},{"c":288.7075,"h":288.865,"l":288.12,"n":322,"o":288.24,"t":"2026-10-15T15:10:00Z","v":17636,"vw":288.528301},{"c":288.86,"h":289.3708,"l":288.75,"n":413,"o":288.785,"t":"2026-10-15T15:15:00Z","v":45952,"vw":289.034272},{"c":288.41,"h":288.86,"l":288.28,"n":253,"o":288.86,"t":"2026-10-15T15:20:00Z","v":17590,"vw":288.630052},{"c":288.105,"h":288.6529,"l":288.05,"n":266,"o":288.61,"t":"2026-10-15T15:25:00Z","v":14951,"vw":288.320546},{"c":287.5801,"h":288.37,"l":287.501,"n":246,"o":288.27,"t":"2026-10-15T15:30:00Z","v":19036,"vw":287.802853},{"c":287.7,"h":288.1596,"l":287.551,"n":130,"o":287.62,"t":"2026-10-15T15:35:00Z","v":9537,"vw":287.945991},{"c":287.7401,"h":288.28,"l":287.74,"n":182,"o":288.01,"t":"2026-10-15T15:40:00Z","v":12717,"vw":288.072378},{"c":288.22,"h":288.32,"l":287.7335,"n":57,"o":287.7335,"t":"2026-10-15T15:45:00Z","v":2862,"vw":288.072889},{"c":288.05,"h":288.12,"l":287.8754,"n":39,"o":287.8754,"t":"2026-10-15T15:50:00Z","v":2234,"vw":287.950158},{"c":288.465,"h":288.5151,"l":287.57,"n":126,"o":287.6844,"t":"2026-10-15T15:55:00Z","v":11435,"vw":288.133214},{"c":288.01,"h":288.72,"l":288.01,"n":140,"o":288.435,"t":"2026-10-15T16:00:00Z","v":12945,"vw":288.39423},{"c":288,"h":288.1,"l":287.6,"n":76,"o":287.99,"t":"2026-10-15T16:05:00Z","v":5583,"vw":287.876274},{"c":287.75,"h":287.9911,"l":287.6,"n":52,"o":287.9911,"t":"2026-10-15T16:10:00Z","v":1596,"vw":287.743568},{"c":287.405,"h":287.61,"l":287.23,"n":109,"o":287.59,"t":"2026-10-15T16:15:00Z","v":6078,"vw":287.439407},{"c":287.02,"h":287.32,"l":286.89,"n":137,"o":287.2351,"t":"2026-10-15T16:20:00Z","v":7747,"vw":287.094174},{"c":287.23,"h":287.23,"l":286.95,"n":150,"o":287.06,"t":"2026-10-15T16:25:00Z","v":24484,"vw":286.995476},{"c":287.4012,"h":287.6,"l":286.92,"n":85,"o":287.18,"t":"2026-10-15T16:30:00Z","v":5261,"vw":287.326148},{"c":287.81,"h":288.35,"l":287.4536,"n":212,"o":287.4536,"t":"2026-10-15T16:35:00Z","v":16331,"vw":287.844767},{"c":288.1086,"h":288.1086,"l":287.5,"n":68,"o":287.6773,"t":"2026-10-15T16:40:00Z","v":5022,"vw":287.696144},{"c":287.7,"h":288.11,"l":287.7,"n":72,"o":288.11,"t":"2026-10-15T16:45:00Z","v":3060,"vw":287.8785},{"c":287.27,"h":287.4,"l":287.05,"n":109,"o":287.4,"t":"2026-10-15T16:50:00Z","v":5742,"vw":287.199329},{"c":287.39,"h":287.41,"l":287.39,"n":10,"o":287.41,"t":"2026-10-15T16:55:00Z","v":222,"vw":287.4},{"c":287.555,"h":287.99,"l":287.51,"n":110,"o":287.99,"t":"2026-10-15T18:10:00Z","v":9152,"vw":287.827056},{"c":287.7,"h":287.89,"l":287.53,"n":267,"o":287.62,"t":"2026-10-15T18:15:00Z","v":35152,"vw":287.762298},{"c":287.27,"h":287.69,"l":287.21,"n":129,"o":287.69,"t":"2026-10-15T18:20:00Z","v":8428,"vw":287.358403},{"c":287.41,"h":287.41,"l":287.07,"n":90,"o":287.3,"t":"2026-10-15T18:25:00Z","v":3184,"vw":287.256593},{"c":287.845,"h":288,"l":287.51,"n":126,"o":287.518,"t":"2026-10-15T18:30:00Z","v":7239,"vw":287.780881},{"c":287.86,"h":288.1,"l":287.795,"n":87,"o":287.795,"t":"2026-10-15T18:35:00Z","v":5724,"vw":287.987284},{"c":287.84,"h":287.98,"l":287.57,"n":80,"o":287.73,"t":"2026-10-15T18:40:00Z","v":7575,"vw":287.788046},{"c":288.22,"h":288.245,"l":287.815,"n":79,"o":287.825,"t":"2026-10-15T18:45:00Z","v":3119,"vw":288.016442},{"c":288.55,"h":288.55,"l":288.16,"n":151,"o":288.17,"t":"2026-10-15T18:50:00Z","v":18585,"vw":288.345296},{"c":288.72,"h":288.74,"l":288.405,"n":164,"o":288.6,"t":"2026-10-15T18:55:00Z","v":8156,"vw":288.573402},{"c":289.34,"h":289.34,"l":288.67,"n":155,"o":288.69,"t":"2026-10-15T19:00:00Z","v":5930,"vw":288.949456},{"c":289.73,"h":289.73,"l":289.2645,"n":161,"o":289.2645,"t":"2026-10-15T19:05:00Z","v":10233,"vw":289.589957},{"c":290.56,"h":290.595,"l":289.84,"n":387,"o":289.88,"t":"2026-10-15T19:10:00Z","v":46506,"vw":290.049504},{"c":290.7701,"h":290.949,"l":290.44,"n":206,"o":290.5999,"t":"2026-10-15T19:15:00Z","v":19477,"vw":290.67783},{"c":290.945,"h":291.1394,"l":290.72,"n":315,"o":290.73,"t":"2026-10-15T19:20:00Z","v":27731,"vw":290.9434},{"c":290.35,"h":291.01,"l":290.24,"n":228,"o":290.9,"t":"2026-10-15T19:25:00Z","v":13725,"vw":290.7011},{"c":290.34,"h":290.41,"l":290,"n":185,"o":290.3,"t":"2026-10-15T19:30:00Z","v":8575,"vw":290.251928},{"c":290.41,"h":290.61,"l":290.065,"n":162,"o":290.26,"t":"2026-10-15T19:35:00Z","v":10875,"vw":290.290429},{"c":290.4701,"h":290.56,"l":290.2912,"n":199,"o":290.41,"t":"2026-10-15T19:40:00Z","v":11444,"vw":290.36678},{"c":290.54,"h":290.92,"l":290.3946,"n":292,"o":290.44,"t":"2026-10-15T19:45:00Z","v":18568,"vw":290.607222},{"c":290.2,"h":290.43,"l":289.63,"n":1046,"o":290.41,"t":"2026-10-15T19:50:00Z","v":52508,"vw":290.014596},{"c":289.95,"h":290.47,"l":289.71,"n":1076,"o":289.93,"t":"2026-10-15T19:55:00Z","v":74581,"vw":290.150943},{"c":290.1451,"h":290.2051,"l":289.96,"n":132,"o":289.96,"t":"2026-10-15T20:00:00Z","v":15140,"vw":290.017662},{"c":289.96,"h":290.06,"l":289.85,"n":87,"o":290.06,"t":"2026-10-15T20:05:00Z","v":3123,"vw":289.939004},{"c":289.96,"h":289.97,"l":289.96,"n":41,"o":289.96,"t":"2026-10-15T20:10:00Z","v":779,"vw":289.961953},{"c":289.7804,"h":289.97,"l":289.7804,"n":75,"o":289.97,"t":"2026-10-15T20:15:00Z","v":2797,"vw":289.8055},{"c":289.72,"h":289.72,"l":289.72,"n":9,"o":289.72,"t":"2026-10-15T20:20:00Z","v":903,"vw":289.72},{"c":289.71,"h":289.71,"l":289.6403,"n":37,"o":289.6403,"t":"2026-10-15T20:30:00Z","v":655,"vw":289.67515}],"history":[{"c":171.9,"h":172.71,"l":168.94,"n":21849,"o":169.21,"t":"2024-10-14T04:00:00Z","v":2107264,"vw":171.116179},{"c":167.9,"h":172.4199,"l":166.81,"n":28829,"o":172.17,"t":"2024-10-15T04:00:00Z","v":2916286,"vw":169.404139},{"c":169.95,"h":170.5,"l":167.15,"n":20520,"o":167.87,"t":"2024-10-16T04:00:00Z","v":2130844,"vw":168.919809},{"c":170.04,"h":173.325,"l":169.88,"n":25470,"o":173.19,"t":"2024-10-17T04:00:00Z","v":2881393,"vw":171.124233},{"c":171.76,"h":172.53,"l":170.09,"n":19995,"o":171.38,"t":"2024-10-18T04:00:00Z","v":1942428,"vw":171.481966},{"c":170.97,"h":171.99,"l":168.26,"n":27813,"o":171.16,"t":"2024-10-21T04:00:00Z","v":2997078,"vw":170.180564},{"c":170.54,"h":171.5901,"l":167.97,"n":25097,"o":168.6,"t":"2024-10-22T04:00:00Z","v":2744709,"vw":169.824866},{"c":165.79,"h":169.085,"l":162.6809,"n":38399,"o":168.69,"t":"2024-10-23T04:00:00Z","v":4029114,"vw":166.007502},{"c":166.83,"h":167.55,"l":164.62,"n":24297,"o":167.54,"t":"2024-10-24T04:00:00Z","v":2580530,"vw":166.482483},{"c":166.54,"h":171.2587,"l":165.71,"n":32545,"o":168.71,"t":"2024-10-25T04:00:00Z","v":3395444,"vw":168.585348},{"c":168.07,"h":169.59,"l":167.79,"n":19099,"o":169.59,"t":"2024-10-28T04:00:00Z","v":2245007,"vw":168.612097},{"c":168.79,"h":169.8,"l":165.95,"n":23117,"o":167.21,"t":"2024-10-29T04:00:00Z","v":2111095,"vw":168.36175},{"c":167.25,"h":170.14,"l":166.66,"n":27011,"o":168.39,"t":"2024-10-30T04:00:00Z","v":2960487,"vw":168.447535},{"c":157.33,"h":163.43,"l":157.21,"n":46762,"o":163.36,"t":"2024-10-31T04:00:00Z","v":4449565,"vw":159.948022},{"c":159.18,"h":162.9851,"l":158.84,"n":27604,"o":159.41,"t":"2024-11-01T04:00:00Z","v":2965263,"vw":160.784852},{"c":158.16,"h":160.39,"l":156.52,"n":23128,"o":159.25,"t":"2024-11-04T05:00:00Z","v":2184860,"vw":158.619958},{"c":163.8,"h":163.8101,"l":158.75,"n":24286,"o":158.92,"t":"2024-11-05T05:00:00Z","v":2332892,"vw":162.330257},{"c":175.98,"h":176.775,"l":171.19,"n":44809,"o":174.47,"t":"2024-11-06T05:00:00Z","v":4871673,"vw":174.226407},{"c":180.09,"h":180.965,"l":177.7,"n":33284,"o":177.76,"t":"2024-11-07T05:00:00Z","v":3284345,"vw":179.278081},{"c":182.23,"h":183.5,"l":180.36,"n":26629,"o":180.38,"t":"2024-11-08T05:00:00Z","v":2296631,"vw":181.890061},{"c":182.7,"h":183.96,"l":181.1,"n":26695,"o":183.66,"t":"2024-11-11T05:00:00Z","v":2620339,"vw":182.831507},{"c":180.86,"h":183.12,"l":178.61,"n":28421,"o":182.6,"t":"2024-11-12T05:00:00Z","v":2664080,"vw":181.284503},{"c":181.16,"h":182.98,"l":179.1,"n":26360,"o":181.25,"t":"2024-11-13T05:00:00Z","v":2840752,"vw":181.33915},{"c":177.55,"h":181.6226,"l":176.96,"n":27266,"o":181.15,"t":"2024-11-14T05:00:00Z","v":2691644,"vw":179.087148},{"c":170.55,"h":174.58,"l":168.882,"n":47032,"o":174.16,"t":"2024-11-15T05:00:00Z","v":4853742,"vw":171.279254},{"c":172.69,"h":173.8,"l":170.16,"n":24173,"o":170.95,"t":"2024-11-18T05:00:00Z","v":2657712,"vw":172.145468},{"c":174.48,"h":175.08,"l":168.9101,"n":32734,"o":169.5,"t":"2024-11-19T05:00:00Z","v":3473653,"vw":172.75293},{"c":174.5,"h":174.74,"l":169.2801,"n":34925,"o":174.39,"t":"2024-11-20T05:00:00Z","v":3770042,"vw":172.099547},{"c":177.16,"h":178.5187,"l":171.75,"n":36650,"o":177.02,"t":"2024-11-21T05:00:00Z","v":4258700,"vw":176.063901},{"c":178.74,"h":179.35,"l":176.679,"n":26082,"o":177.13,"t":"2024-11-22T05:00:00Z","v":2961765,"vw":178.352956},{"c":180.43,"h":183.5,"l":178.43,"n":30100,"o":182.32,"t":"2024-11-25T05:00:00Z","v":3279776,"vw":180.793797},{"c":183.32,"h":183.93,"l":180.97,"n":21824,"o":181.64,"t":"2024-11-26T05:00:00Z","v":2197001,"vw":182.384728},{"c":181.42,"h":183.45,"l":180.08,"n":24141,"o":183.02,"t":"2024-11-27T05:00:00Z","v":2578729,"vw":181.634298},{"c":184.69,"h":185.4386,"l":181.89,"n":17329,"o":182.09,"t":"2024-11-29T05:00:00Z","v":1492744,"vw":184.135823},{"c":185.68,"h":186.3,"l":184.63,"n":24389,"o":185.08,"t":"2024-12-02T05:00:00Z","v":2172168,"vw":185.482296},{"c":185.86,"h":186.1099,"l":184.43,"n":20481,"o":185.41,"t":"2024-12-03T05:00:00Z","v":1916713,"vw":185.378341},{"c":189.17,"h":189.48,"l":186.77,"n":27177,"o":187.4,"t":"2024-12-04T05:00:00Z","v":2323014,"vw":188.065348},{"c":188.29,"h":189.97,"l":187.96,"n":23588,"o":189.18,"t":"2024-12-05T05:00:00Z","v":2068906,"vw":188.985925},{"c":189.22,"h":190.34,"l":188.42,"n":27921,"o":188.82,"t":"2024-12-06T05:00:00Z","v":2718138,"vw":189.324978},{"c":186.16,"h":189.1599,"l":185.61,"n":26941,"o":189,"t":"2024-12-09T05:00:00Z","v":2350161,"vw":187.11817},{"c":184.48,"h":187.05,"l":183.741,"n":29253,"o":186.75,"t":"2024-12-10T05:00:00Z","v":2396297,"vw":185.513644},{"c":188.64,"h":189.52,"l":186.77,"n":24475,"o":187.1,"t":"2024-12-11T05:00:00Z","v":2438613,"vw":188.492154},{"c":185.69,"h":188.2478,"l":185.65,"n":24053,"o":187.72,"t":"2024-12-12T05:00:00Z","v":2141934,"vw":187.013855},{"c":185.42,"h":188.03,"l":184.045,"n":25644,"o":187.4,"t":"2024-12-13T05:00:00Z","v":2494470,"vw":185.704814},{"c":187.65,"h":188.56,"l":186.1908,"n":32605,"o":186.92,"t":"2024-12-16T05:00:00Z","v":6451354,"vw":187.59864},{"c":185.15,"h":186.07,"l":183.97,"n":29505,"o":185.15,"t":"2024-12-17T05:00:00Z","v":3083059,"vw":185.033774},{"c":168.73,"h":187.14,"l":168.19,"n":55162,"o":184.89,"t":"2024-12-18T05:00:00Z","v":4801407,"vw":179.040808},{"c":168.37,"h":174.36,"l":168.18,"n":46715,"o":172.88,"t":"2024-12-19T05:00:00Z","v":4161976,"vw":171.186813},{"c":173.94,"h":178.21,"l":165.4,"n":51078,"o":166.13,"t":"2024-12-20T05:00:00Z","v":4783801,"vw":173.250139},{"c":177.11,"h":177.57,"l":170.7801,"n":39206,"o":173.64,"t":"2024-12-23T05:00:00Z","v":7031071,"vw":175.204864},{"c":182.64,"h":182.75,"l":177.5721,"n":20413,"o":178.07,"t":"2024-12-24T05:00:00Z","v":2183231,"vw":180.751311},{"c":182.65,"h":183.79,"l":179.81,"n":24292,"o":181.07,"t":"2024-12-26T05:00:00Z","v":2464593,"vw":182.311912},{"c":176.89,"h":179.3267,"l":172.94,"n":41222,"o":179.05,"t":"2024-12-27T05:00:00Z","v":4005320,"vw":175.884865},{"c":170.74,"h":173.8,"l":167.3,"n":41600,"o":170.43,"t":"2024-12-30T05:00:00Z","v":3726876,"vw":170.304399},{"c":168.7,"h":172.67,"l":167.31,"n":35900,"o":172.09,"t":"2024-12-31T05:00:00Z","v":3802477,"vw":169.575244},{"c":167.31,"h":173.04,"l":163.821,"n":52960,"o":171.53,"t":"2025-01-02T05:00:00Z","v":5967164,"vw":168.273837},{"c":173.37,"h":174.05,"l":168.76,"n":37695,"o":169.73,"t":"2025-01-03T05:00:00Z","v":7668003,"vw":171.782847},{"c":176.47,"h":180.29,"l":174.91,"n":34660,"o":177.24,"t":"2025-01-06T05:00:00Z","v":3588021,"vw":177.835044},{"c":170.53,"h":178.5486,"l":168.78,"n":41560,"o":178.21,"t":"2025-01-07T05:00:00Z","v":4255679,"vw":173.554997},{"c":170.97,"h":172,"l":167.355,"n":39276,"o":170.39,"t":"2025-01-08T05:00:00Z","v":4246394,"vw":169.933114},{"c":163.09,"h":167.75,"l":161.38,"n":61097,"o":167.73,"t":"2025-01-10T05:00:00Z","v":7967485,"vw":164.361739},{"c":163.79,"h":164,"l":158.64,"n":34365,"o":158.98,"t":"2025-01-13T05:00:00Z","v":3609136,"vw":161.12359},{"c":164.22,"h":166.7356,"l":161.14,"n":35040,"o":166.2,"t":"2025-01-14T05:00:00Z","v":3542209,"vw":164.013974},{"c":173.15,"h":174.2299,"l":170.25,"n":30434,"o":171.25,"t":"2025-01-15T05:00:00Z","v":2979958,"vw":172.506065},{"c":172.3,"h":174.6177,"l":171.61,"n":23125,"o":174.37,"t":"2025-01-16T05:00:00Z","v":2327829,"vw":173.055653},{"c":177.11,"h":178.7299,"l":175.42,"n":26038,"o":176.63,"t":"2025-01-17T05:00:00Z","v":2967778,"vw":177.148262},{"c":181.84,"h":181.94,"l":178.15,"n":27269,"o":179.93,"t":"2025-01-21T05:00:00Z","v":4732484,"vw":180.383135},{"c":184.79,"h":186.21,"l":184.08,"n":23443,"o":184.51,"t":"2025-01-22T05:00:00Z","v":2074796,"vw":185.236261},{"c":187.83,"h":187.9,"l":184.1,"n":23607,"o":184.33,"t":"2025-01-23T05:00:00Z","v":1996082,"vw":185.719764},{"c":185.99,"h":188.7199,"l":184.99,"n":26223,"o":187.83,"t":"2025-01-24T05:00:00Z","v":2318373,"vw":186.73876},{"c":178.2,"h":178.42,"l":173.7657,"n":46418,"o":173.94,"t":"2025-01-27T05:00:00Z","v":3714251,"vw":176.330789},{"c":182.52,"h":183.39,"l":176.25,"n":29450,"o":179.17,"t":"2025-01-28T05:00:00Z","v":2542480,"vw":180.674287},{"c":180.23,"h":182.23,"l":177.82,"n":33275,"o":181.8,"t":"2025-01-29T05:00:00Z","v":2515257,"vw":180.459499},{"c":183.03,"h":184.4151,"l":179.1514,"n":31794,"o":182.05,"t":"2025-01-30T05:00:00Z","v":2688317,"vw":182.024264},{"c":179.98,"h":187.38,"l":179.26,"n":41407,"o":185.2,"t":"2025-01-31T05:00:00Z","v":3513638,"vw":183.463339},{"c":176.15,"h":178.46,"l":169.7,"n":56173,"o":171.63,"t":"2025-02-03T05:00:00Z","v":4063592,"vw":174.483044},{"c":179.53,"h":180.14,"l":175.72,"n":24037,"o":176.21,"t":"2025-02-04T05:00:00Z","v":2031243,"vw":178.628817},{"c":181.82,"h":181.9586,"l":176.83,"n":22345,"o":178.7,"t":"2025-02-05T05:00:00Z","v":2030516,"vw":179.512171},{"c":183.67,"h":183.74,"l":180.359,"n":23068,"o":183.31,"t":"2025-02-06T05:00:00Z","v":2003261,"vw":182.488374},{"c":178.49,"h":185.1001,"l":177.79,"n":43982,"o":183.94,"t":"2025-02-07T05:00:00Z","v":3216480,"vw":180.657746},{"c":181.94,"h":182.62,"l":180.12,"n":29082,"o":181.29,"t":"2025-02-10T05:00:00Z","v":4467741,"vw":181.646911},{"c":182.32,"h":182.89,"l":179.78,"n":20530,"o":179.87,"t":"2025-02-11T05:00:00Z","v":1807924,"vw":181.413843},{"c":180.66,"h":181.65,"l":176.25,"n":32238,"o":176.79,"t":"2025-02-12T05:00:00Z","v":2622731,"vw":179.293618},{"c":186.14,"h":186.41,"l":180.4,"n":29345,"o":181.56,"t":"2025-02-13T05:00:00Z","v":2325589,"vw":183.71821},{"c":185.97,"h":187.14,"l":185.4,"n":21839,"o":186.17,"t":"2025-02-14T05:00:00Z","v":1542806,"vw":186.347412},{"c":187.41,"h":187.48,"l":184.7,"n":19974,"o":187.01,"t":"2025-02-18T05:00:00Z","v":1500027,"vw":186.283377},{"c":188.75,"h":189.07,"l":185.71,"n":20486,"o":186.18,"t":"2025-02-19T05:00:00Z","v":1795098,"vw":187.393665},{"c":186.32,"h":187.57,"l":183.305,"n":28231,"o":187.48,"t":"2025-02-20T05:00:00Z","v":2364206,"vw":185.225261},{"c":176.76,"h":186.05,"l":176.25,"n":42227,"o":186.02,"t":"2025-02-21T05:00:00Z","v":3413512,"vw":180.173628},{"c":174.19,"h":179.32,"l":173.55,"n":32323,"o":178.39,"t":"2025-02-24T05:00:00Z","v":2548855,"vw":176.249125},{"c":171.5,"h":174.71,"l":167.4432,"n":43418,"o":174.11,"t":"2025-02-25T05:00:00Z","v":3707619,"vw":170.897325},{"c":171.63,"h":176.115,"l":169.43,"n":38967,"o":172.96,"t":"2025-02-26T05:00:00Z","v":3217271,"vw":173.067529},{"c":163.55,"h":174.678,"l":163.1,"n":52715,"o":173.66,"t":"2025-02-27T05:00:00Z","v":3875281,"vw":168.955255},{"c":170.87,"h":171.3675,"l":161.12,"n":50762,"o":163.76,"t":"2025-02-28T05:00:00Z","v":6333812,"vw":164.917447},{"c":162,"h":173.6199,"l":158.5738,"n":51184,"o":172.59,"t":"2025-03-03T05:00:00Z","v":4011998,"vw":166.34511},{"c":156.21,"h":163.125,"l":152.21,"n":73446,"o":158.46,"t":"2025-03-04T05:00:00Z","v":5799352,"vw":156.79077},{"c":160.5,"h":162.51,"l":152.96,"n":53197,"o":155.85,"t":"2025-03-05T05:00:00Z","v":4771044,"vw":157.698522},{"c":152.54,"h":158.5878,"l":150.3,"n":61893,"o":154.68,"t":"2025-03-06T05:00:00Z","v":5562290,"vw":153.558618},{"c":154.7,"h":155.96,"l":146.66,"n":63009,"o":150.81,"t":"2025-03-07T05:00:00Z","v":6690149,"vw":151.646849},{"c":142.5,"h":149.61,"l":138.35,"n":68438,"o":148.03,"t":"2025-03-10T04:00:00Z","v":6907244,"vw":144.050295},{"c":138.8,"h":144.0461,"l":135.81,"n":64617,"o":141.405,"t":"2025-03-11T04:00:00Z","v":5825023,"vw":140.154064},{"c":140.86,"h":144.13,"l":137.075,"n":50378,"o":143.44,"t":"2025-03-12T04:00:00Z","v":5739367,"vw":141.058813},{"c":135.34,"h":141.0152,"l":133.9414,"n":63992,"o":140.59,"t":"2025-03-13T04:00:00Z","v":6311236,"vw":137.171424},{"c":143.4,"h":144.24,"l":138.1601,"n":37940,"o":138.58,"t":"2025-03-14T04:00:00Z","v":4291674,"vw":141.482614},{"c":146.54,"h":148.7694,"l":143.095,"n":46734,"o":143.44,"t":"2025-03-17T04:00:00Z","v":10771025,"vw":146.198378},{"c":142.09,"h":145.05,"l":140.47,"n":38432,"o":144.91,"t":"2025-03-18T04:00:00Z","v":4032639,"vw":141.916314},{"c":146.42,"h":149.468,"l":142.42,"n":39528,"o":143.27,"t":"2025-03-19T04:00:00Z","v":4179330,"vw":145.760458},{"c":145.4,"h":149.168,"l":143,"n":40788,"o":143.55,"t":"2025-03-20T04:00:00Z","v":4695662,"vw":146.708131},{"c":145.32,"h":145.92,"l":140.64,"n":38269,"o":141.59,"t":"2025-03-21T04:00:00Z","v":3962503,"vw":143.12004},{"c":152.92,"h":153.81,"l":150,"n":34039,"o":150.48,"t":"2025-03-24T04:00:00Z","v":3407293,"vw":152.276096},{"c":153.52,"h":154.34,"l":152.17,"n":25373,"o":153.45,"t":"2025-03-25T04:00:00Z","v":2468784,"vw":153.252172},{"c":148.16,"h":154.15,"l":146.93,"n":34785,"o":153.34,"t":"2025-03-26T04:00:00Z","v":3548269,"vw":150.220648},{"c":146.8,"h":149.79,"l":145.15,"n":27444,"o":146.93,"t":"2025-03-27T04:00:00Z","v":3465304,"vw":147.9786},{"c":137.93,"h":146.034,"l":137.36,"n":51254,"o":145.44,"t":"2025-03-28T04:00:00Z","v":7069436,"vw":139.957029},{"c":140.39,"h":141.48,"l":131.24,"n":48763,"o":133.42,"t":"2025-03-31T04:00:00Z","v":5325897,"vw":136.359305},{"c":141.71,"h":143.1586,"l":136.19,"n":33550,"o":139.04,"t":"2025-04-01T04:00:00Z","v":3831732,"vw":140.169354},{"c":144.35,"h":146.5197,"l":136.98,"n":53128,"o":137.14,"t":"2025-04-02T04:00:00Z","v":4748421,"vw":142.574291},{"c":123.82,"h":131.5767,"l":123.1101,"n":86068,"o":129.38,"t":"2025-04-03T04:00:00Z","v":7705978,"vw":127.001901},{"c":101.5,"h":115.3785,"l":101.12,"n":170710,"o":113.89,"t":"2025-04-04T04:00:00Z","v":17536560,"vw":107.017895},{"c":100.75,"h":111.93,"l":87.08,"n":214762,"o":91.46,"t":"2025-04-07T04:00:00Z","v":19566345,"vw":98.57764},{"c":96.11,"h":112.9399,"l":91.57,"n":172981,"o":111.1,"t":"2025-04-08T04:00:00Z","v":19903538,"vw":102.963362},{"c":122.6,"h":124.66,"l":93.83,"n":214354,"o":94.08,"t":"2025-04-09T04:00:00Z","v":22773465,"vw":108.830229},{"c":110.09,"h":116.17,"l":99.94,"n":165607,"o":115.315,"t":"2025-04-10T04:00:00Z","v":16152184,"vw":109.087545},{"c":115.74,"h":117.52,"l":107.19,"n":92216,"o":109.07,"t":"2025-04-11T04:00:00Z","v":9627139,"vw":112.727794},{"c":119.14,"h":122.66,"l":115.89,"n":59164,"o":122.54,"t":"2025-04-14T04:00:00Z","v":6601591,"vw":119.669213},{"c":118.29,"h":121.95,"l":117.73,"n":46834,"o":119.63,"t":"2025-04-15T04:00:00Z","v":5973819,"vw":119.577232},{"c":110.39,"h":116.5673,"l":106.81,"n":66620,"o":114.27,"t":"2025-04-16T04:00:00Z","v":8068386,"vw":111.669186},{"c":110.64,"h":113.6,"l":109.0801,"n":54781,"o":111.37,"t":"2025-04-17T04:00:00Z","v":6779991,"vw":111.48199},{"c":102.76,"h":107.61,"l":99.31,"n":78250,"o":107.32,"t":"2025-04-21T04:00:00Z","v":7740142,"vw":102.233585},{"c":110.43,"h":111.91,"l":105.8544,"n":56840,"o":106.48,"t":"2025-04-22T04:00:00Z","v":6812996,"vw":109.079146},{"c":115.84,"h":122.02,"l":114.82,"n":62721,"o":118.98,"t":"2025-04-23T04:00:00Z","v":7358741,"vw":118.447999},{"c":123.01,"h":123.5,"l":115.8,"n":42086,"o":116.57,"t":"2025-04-24T04:00:00Z","v":4817953,"vw":120.843842},{"c":125.62,"h":125.905,"l":120.9601,"n":41258,"o":123.01,"t":"2025-04-25T04:00:00Z","v":5054233,"vw":123.976675},{"c":125.82,"h":127.5735,"l":121.77,"n":38144,"o":126.11,"t":"2025-04-28T04:00:00Z","v":5281794,"vw":124.471028},{"c":128.01,"h":128.8399,"l":124.2,"n":31685,"o":124.41,"t":"2025-04-29T04:00:00Z","v":3640377,"vw":126.956924},{"c":128.09,"h":129.47,"l":119.19,"n":56569,"o":123.4,"t":"2025-04-30T04:00:00Z","v":6637090,"vw":124.00088},{"c":130.8,"h":134.78,"l":130.47,"n":37464,"o":132.225,"t":"2025-05-01T04:00:00Z","v":4671307,"vw":132.828987},{"c":136.55,"h":137.7499,"l":133.5101,"n":39766,"o":135.22,"t":"2025-05-02T04:00:00Z","v":9120410,"vw":136.221709},{"c":134.23,"h":136.52,"l":132.9,"n":32254,"o":133.54,"t":"2025-05-05T04:00:00Z","v":7693317,"vw":134.554484},{"c":130.89,"h":134.03,"l":129.49,"n":34395,"o":130.165,"t":"2025-05-06T04:00:00Z","v":3660676,"vw":131.58616},{"c":132.5,"h":134.29,"l":128.82,"n":45983,"o":131.74,"t":"2025-05-07T04:00:00Z","v":5308898,"vw":131.571819},{"c":135.2,"h":138.8999,"l":132.76,"n":46395,"o":135.31,"t":"2025-05-08T04:00:00Z","v":5376681,"vw":136.259409},{"c":134.52,"h":136.77,"l":133.44,"n":28850,"o":136.07,"t":"2025-05-09T04:00:00Z","v":3286953,"vw":134.892115},{"c":147.73,"h":147.8,"l":143.58,"n":43100,"o":146.73,"t":"2025-05-12T04:00:00Z","v":4961587,"vw":145.797717},{"c":150.65,"h":152.42,"l":147.7,"n":38266,"o":148.15,"t":"2025-05-13T04:00:00Z","v":4033042,"vw":150.932451},{"c":151.2,"h":152.32,"l":149.63,"n":28384,"o":151.47,"t":"2025-05-14T04:00:00Z","v":3133609,"vw":151.031092},{"c":153.33,"h":153.81,"l":149.2639,"n":30522,"o":149.6,"t":"2025-05-15T04:00:00Z","v":3577904,"vw":151.960817},{"c":156.25,"h":156.43,"l":152.37,"n":32027,"o":153.89,"t":"2025-05-16T04:00:00Z","v":3894316,"vw":154.660702},{"c":156.68,"h":157.19,"l":151.31,"n":32404,"o":151.38,"t":"2025-05-19T04:00:00Z","v":3712225,"vw":155.042197},{"c":154.93,"h":155.97,"l":152.51,"n":29171,"o":155.23,"t":"2025-05-20T04:00:00Z","v":3303339,"vw":154.624237},{"c":147.22,"h":154.7828,"l":146.3,"n":54740,"o":151.51,"t":"2025-05-21T04:00:00Z","v":6423839,"vw":150.059344},{"c":147.15,"h":149.92,"l":146.0401,"n":31198,"o":146.94,"t":"2025-05-22T04:00:00Z","v":3330795,"vw":147.858341},{"c":144.15,"h":146.12,"l":141.38,"n":44044,"o":141.73,"t":"2025-05-23T04:00:00Z","v":5231928,"vw":143.814092},{"c":153.02,"h":153.15,"l":147.9701,"n":35027,"o":149.3,"t":"2025-05-27T04:00:00Z","v":7967780,"vw":151.871443},{"c":150.18,"h":154.28,"l":149.7901,"n":34180,"o":153.37,"t":"2025-05-28T04:00:00Z","v":9107917,"vw":151.179894},{"c":152.22,"h":154.49,"l":149.01,"n":40160,"o":154.4,"t":"2025-05-29T04:00:00Z","v":9226008,"vw":151.857563},{"c":151.44,"h":152.7601,"l":146.7,"n":36833,"o":151.08,"t":"2025-05-30T04:00:00Z","v":4948641,"vw":149.984986},{"c":153.96,"h":154.02,"l":148.06,"n":29229,"o":150.13,"t":"2025-06-02T04:00:00Z","v":3406717,"vw":151.666751},{"c":156.61,"h":157.33,"l":153.25,"n":25452,"o":153.65,"t":"2025-06-03T04:00:00Z","v":3018267,"vw":155.686965},{"c":156.3,"h":157.9692,"l":156.05,"n":22230,"o":157.22,"t":"2025-06-04T04:00:00Z","v":7565531,"vw":156.801643},{"c":154.05,"h":158.72,"l":152.51,"n":36250,"o":157.74,"t":"2025-06-05T04:00:00Z","v":3810890,"vw":156.036615},{"c":158.57,"h":159.98,"l":156.8911,"n":26829,"o":158.28,"t":"2025-06-06T04:00:00Z","v":2813195,"vw":158.744623},{"c":158.99,"h":160.3,"l":158.141,"n":22457,"o":159.08,"t":"2025-06-09T04:00:00Z","v":2091921,"vw":159.351386},{"c":161.67,"h":162.01,"l":158.53,"n":23383,"o":159.42,"t":"2025-06-10T04:00:00Z","v":2635051,"vw":160.464929},{"c":160.33,"h":163.2999,"l":158.6301,"n":30774,"o":162.55,"t":"2025-06-11T04:00:00Z","v":3205597,"vw":161.425389},{"c":162.03,"h":162.13,"l":158.7844,"n":25606,"o":159.2,"t":"2025-06-12T04:00:00Z","v":2346183,"vw":161.145205},{"c":156.56,"h":160.4599,"l":155.35,"n":42843,"o":157.82,"t":"2025-06-13T04:00:00Z","v":4041606,"vw":157.945798},{"c":161.03,"h":162.4,"l":159.14,"n":25317,"o":159.26,"t":"2025-06-16T04:00:00Z","v":2247526,"vw":161.021001},{"c":156.83,"h":160.21,"l":156.225,"n":28529,"o":158.99,"t":"2025-06-17T04:00:00Z","v":2824594,"vw":158.314794},{"c":156.63,"h":159.65,"l":155.9444,"n":27423,"o":157.47,"t":"2025-06-18T04:00:00Z","v":2670027,"vw":157.996146},{"c":155.07,"h":159.53,"l":154.3001,"n":31700,"o":158.66,"t":"2025-06-20T04:00:00Z","v":3006894,"vw":156.229324},{"c":159.97,"h":160.32,"l":153.4601,"n":40688,"o":155.95,"t":"2025-06-23T04:00:00Z","v":8424457,"vw":158.286413},{"c":164.47,"h":165.49,"l":161.99,"n":32666,"o":162.66,"t":"2025-06-24T04:00:00Z","v":7873624,"vw":164.28287},{"c":164.75,"h":165.98,"l":163.6,"n":21763,"o":165.52,"t":"2025-06-25T04:00:00Z","v":5010751,"vw":164.829695},{"c":168.68,"h":169.01,"l":165.8701,"n":25824,"o":166.35,"t":"2025-06-26T04:00:00Z","v":2286543,"vw":167.637327},{"c":170.93,"h":172.29,"l":167.69,"n":31281,"o":169.49,"t":"2025-06-27T04:00:00Z","v":3089315,"vw":170.568758},{"c":173.53,"h":174.57,"l":171.16,"n":26865,"o":173.08,"t":"2025-06-30T04:00:00Z","v":2878061,"vw":172.770995},{"c":173.23,"h":174.23,"l":171.4958,"n":27915,"o":172.13,"t":"2025-07-01T04:00:00Z","v":2748404,"vw":173.028201},{"c":175.43,"h":175.51,"l":172.355,"n":26293,"o":172.84,"t":"2025-07-02T04:00:00Z","v":2044965,"vw":174.265158},{"c":179.41,"h":180.24,"l":177.035,"n":33606,"o":177.08,"t":"2025-07-03T04:00:00Z","v":4986038,"vw":179.306427},{"c":175.41,"h":178.31,"l":172.97,"n":52663,"o":177.71,"t":"2025-07-07T04:00:00Z","v":7478358,"vw":175.565629},{"c":175.07,"h":176.58,"l":174.39,"n":28131,"o":175.95,"t":"2025-07-08T04:00:00Z","v":2787543,"vw":175.428131},{"c":178.12,"h":178.745,"l":175.53,"n":26478,"o":177.09,"t":"2025-07-09T04:00:00Z","v":2502023,"vw":177.22058},{"c":179.64,"h":180.55,"l":177.25,"n":24996,"o":178.25,"t":"2025-07-10T04:00:00Z","v":2247652,"vw":179.129015},{"c":177.54,"h":178.64,"l":175.85,"n":25317,"o":176.86,"t":"2025-07-11T04:00:00Z","v":2303425,"vw":177.62578},{"c":178.49,"h":178.845,"l":176,"n":23654,"o":177.15,"t":"2025-07-14T04:00:00Z","v":2292399,"vw":177.56172},{"c":176.18,"h":181.09,"l":176.15,"n":27777,"o":180.87,"t":"2025-07-15T04:00:00Z","v":2427809,"vw":178.323986},{"c":177.86,"h":178.33,"l":172.71,"n":33488,"o":177.56,"t":"2025-07-16T04:00:00Z","v":2617393,"vw":176.169712},{"c":181.04,"h":181.46,"l":177.8701,"n":24475,"o":178.11,"t":"2025-07-17T04:00:00Z","v":2267964,"vw":179.996947},{"c":180.6,"h":182.13,"l":179.63,"n":22100,"o":182.05,"t":"2025-07-18T04:00:00Z","v":1946553,"vw":180.720674},{"c":181.55,"h":184.0046,"l":181.21,"n":23600,"o":181.6,"t":"2025-07-21T04:00:00Z","v":2388254,"vw":182.742118},{"c":181.54,"h":182.29,"l":179.3655,"n":20227,"o":181.78,"t":"2025-07-22T04:00:00Z","v":1938576,"vw":180.995027},{"c":186.14,"h":186.18,"l":182.3,"n":31653,"o":183.91,"t":"2025-07-23T04:00:00Z","v":2471951,"vw":184.150786},{"c":186.37,"h":187.8,"l":185.96,"n":24526,"o":186.5,"t":"2025-07-24T04:00:00Z","v":2018385,"vw":186.963882},{"c":188.43,"h":188.91,"l":186.55,"n":21351,"o":186.78,"t":"2025-07-25T04:00:00Z","v":1606586,"vw":187.932625},{"c":188.29,"h":189.3095,"l":187.14,"n":24678,"o":188.84,"t":"2025-07-28T04:00:00Z","v":1925650,"vw":188.423932},{"c":186.76,"h":189.7899,"l":185.971,"n":26466,"o":189.56,"t":"2025-07-29T04:00:00Z","v":2123889,"vw":187.561329},{"c":186.06,"h":188.87,"l":183.42,"n":36136,"o":187.4,"t":"2025-07-30T04:00:00Z","v":2894568,"vw":186.263759},{"c":183.8,"h":190.72,"l":182.71,"n":38714,"o":190.37,"t":"2025-07-31T04:00:00Z","v":3018674,"vw":187.278408},{"c":174.65,"h":178.71,"l":172.63,"n":58544,"o":178.71,"t":"2025-08-01T04:00:00Z","v":4788396,"vw":175.104048},{"c":182.53,"h":182.63,"l":177.9,"n":28367,"o":178.02,"t":"2025-08-04T04:00:00Z","v":2112648,"vw":180.815922},{"c":179.83,"h":183.8399,"l":179,"n":26097,"o":183.15,"t":"2025-08-05T04:00:00Z","v":1928098,"vw":180.905126},{"c":183.76,"h":184.41,"l":179.9214,"n":22845,"o":180.71,"t":"2025-08-06T04:00:00Z","v":1941909,"vw":182.697086},{"c":183.43,"h":187.475,"l":180.66,"n":30315,"o":186.855,"t":"2025-08-07T04:00:00Z","v":2431137,"vw":183.75027},{"c":187.4,"h":187.88,"l":184.53,"n":27435,"o":184.76,"t":"2025-08-08T04:00:00Z","v":1965573,"vw":186.725284},{"c":186.29,"h":188.99,"l":185.24,"n":30841,"o":187.66,"t":"2025-08-11T04:00:00Z","v":5326281,"vw":186.808365},{"c":192.15,"h":192.38,"l":187.05,"n":64709,"o":188.34,"t":"2025-08-12T04:00:00Z","v":7148865,"vw":191.320419},{"c":194.12,"h":195.28,"l":192.18,"n":36672,"o":194.13,"t":"2025-08-13T04:00:00Z","v":2437479,"vw":193.604035},{"c":194.04,"h":194.72,"l":191.74,"n":37716,"o":192.22,"t":"2025-08-14T04:00:00Z","v":2379721,"vw":193.504532},{"c":192.62,"h":194.99,"l":191.78,"n":33784,"o":194.89,"t":"2025-08-15T04:00:00Z","v":2427694,"vw":193.109554},{"c":192.43,"h":193,"l":191.43,"n":26785,"o":192.04,"t":"2025-08-18T04:00:00Z","v":1579757,"vw":192.280988},{"c":189.21,"h":193.1,"l":188.08,"n":34109,"o":192.23,"t":"2025-08-19T04:00:00Z","v":3094078,"vw":189.65702},{"c":187.53,"h":188.8899,"l":183.05,"n":43691,"o":188.75,"t":"2025-08-20T04:00:00Z","v":2976422,"vw":185.781691},{"c":185.24,"h":187.4,"l":183.7708,"n":29958,"o":185.91,"t":"2025-08-21T04:00:00Z","v":2419647,"vw":185.551563},{"c":193.59,"h":194.7,"l":186.7,"n":36123,"o":187.09,"t":"2025-08-22T04:00:00Z","v":3024987,"vw":192.747389},{"c":191.17,"h":193.62,"l":191.04,"n":35322,"o":192.46,"t":"2025-08-25T04:00:00Z","v":1914386,"vw":192.657},{"c":193.42,"h":193.75,"l":190.23,"n":43976,"o":190.75,"t":"2025-08-26T04:00:00Z","v":2166630,"vw":191.868259},{"c":194.66,"h":195.3646,"l":192.79,"n":40769,"o":192.79,"t":"2025-08-27T04:00:00Z","v":2090009,"vw":194.314815},{"c":196.67,"h":197.19,"l":193.48,"n":54638,"o":195.21,"t":"2025-08-28T04:00:00Z","v":2709989,"vw":195.495979},{"c":193.01,"h":195.49,"l":191.26,"n":45729,"o":195.2,"t":"2025-08-29T04:00:00Z","v":2887088,"vw":192.712415},{"c":188.6,"h":188.75,"l":183.86,"n":65810,"o":186.14,"t":"2025-09-02T04:00:00Z","v":4055134,"vw":186.379532},{"c":191.55,"h":192,"l":188.7486,"n":35489,"o":190.66,"t":"2025-09-03T04:00:00Z","v":2654676,"vw":190.409704},{"c":196.22,"h":196.35,"l":191.36,"n":38985,"o":192.22,"t":"2025-09-04T04:00:00Z","v":2387183,"vw":193.985877},{"c":194.22,"h":199.03,"l":190.95,"n":47383,"o":198.32,"t":"2025-09-05T04:00:00Z","v":6579967,"vw":194.205627},{"c":195.95,"h":196.77,"l":194.44,"n":30467,"o":195.665,"t":"2025-09-08T04:00:00Z","v":2170313,"vw":195.612336},{"c":197.16,"h":197.62,"l":194.37,"n":82569,"o":195.93,"t":"2025-09-09T04:00:00Z","v":3257284,"vw":196.063554},{"c":198.91,"h":200.9499,"l":197.4,"n":114008,"o":200.08,"t":"2025-09-10T04:00:00Z","v":3512908,"vw":199.302494},{"c":203.64,"h":204.34,"l":200.08,"n":63097,"o":200.6,"t":"2025-09-11T04:00:00Z","v":3042546,"vw":202.985151},{"c":203.35,"h":205,"l":202.9,"n":92589,"o":203.51,"t":"2025-09-12T04:00:00Z","v":2928667,"vw":203.89947},{"c":206.48,"h":206.718,"l":205.16,"n":101792,"o":205.4,"t":"2025-09-15T04:00:00Z","v":2710526,"vw":205.985283},{"c":205.58,"h":207.32,"l":204.9717,"n":84922,"o":207.04,"t":"2025-09-16T04:00:00Z","v":2334293,"vw":205.896959},{"c":204.86,"h":207.1738,"l":200.35,"n":88825,"o":205.63,"t":"2025-09-17T04:00:00Z","v":3528230,"vw":204.721062},{"c":207.69,"h":210.07,"l":205.76,"n":38059,"o":207.3,"t":"2025-09-18T04:00:00Z","v":2118815,"vw":208.284874},{"c":210.42,"h":211.27,"l":207.4,"n":55401,"o":209.175,"t":"2025-09-19T04:00:00Z","v":2527542,"vw":209.350485},{"c":213.34,"h":213.85,"l":208.982,"n":109086,"o":209,"t":"2025-09-22T04:00:00Z","v":2941903,"vw":211.711268},{"c":209.5,"h":213.57,"l":208.48,"n":100119,"o":213,"t":"2025-09-23T04:00:00Z","v":4738380,"vw":210.281748},{"c":207.55,"h":210.83,"l":206.265,"n":49275,"o":210.8,"t":"2025-09-24T04:00:00Z","v":3007490,"vw":207.961162},{"c":204.56,"h":205.9286,"l":201.29,"n":50421,"o":204.57,"t":"2025-09-25T04:00:00Z","v":3809318,"vw":203.839591},{"c":207.99,"h":208.5,"l":204.395,"n":37465,"o":205.88,"t":"2025-09-26T04:00:00Z","v":2133269,"vw":206.888805},{"c":209.64,"h":211.1,"l":207.98,"n":63754,"o":210.34,"t":"2025-09-29T04:00:00Z","v":2324459,"vw":209.697875},{"c":211.9,"h":212.4,"l":207.68,"n":56915,"o":208.89,"t":"2025-09-30T04:00:00Z","v":2285337,"vw":209.697537},{"c":214.14,"h":214.98,"l":208.98,"n":39468,"o":209.04,"t":"2025-10-01T04:00:00Z","v":2315404,"vw":212.417723},{"c":214.72,"h":216.08,"l":212.44,"n":34855,"o":215.95,"t":"2025-10-02T04:00:00Z","v":1928346,"vw":214.315972},{"c":214.52,"h":217.933,"l":213.6406,"n":39683,"o":215.345,"t":"2025-10-03T04:00:00Z","v":4442213,"vw":215.608018},{"c":216.86,"h":217.71,"l":214.778,"n":81646,"o":216.84,"t":"2025-10-06T04:00:00Z","v":2878968,"vw":216.458125},{"c":214.39,"h":218.1401,"l":212.99,"n":55756,"o":217.71,"t":"2025-10-07T04:00:00Z","v":2993681,"vw":215.36965},{"c":218.11,"h":218.23,"l":214.6114,"n":80702,"o":215.435,"t":"2025-10-08T04:00:00Z","v":2729962,"vw":216.987694},{"c":216.25,"h":218.88,"l":214.316,"n":50079,"o":218.515,"t":"2025-10-09T04:00:00Z","v":2284160,"vw":216.203115},{"c":198.6,"h":218.72,"l":198.35,"n":81468,"o":217,"t":"2025-10-10T04:00:00Z","v":6283913,"vw":207.261531},{"c":207.57,"h":209,"l":204.62,"n":36830,"o":205.4,"t":"2025-10-13T04:00:00Z","v":2536221,"vw":206.824294},{"c":206.8,"h":210.1466,"l":198.2951,"n":40606,"o":202.05,"t":"2025-10-14T04:00:00Z","v":3213574,"vw":205.34783},{"c":209.46,"h":214.2323,"l":203.68,"n":38230,"o":211.03,"t":"2025-10-15T04:00:00Z","v":2773053,"vw":209.938664},{"c":205.14,"h":212.7299,"l":201.795,"n":52593,"o":210.98,"t":"2025-10-16T04:00:00Z","v":3655565,"vw":207.217525},{"c":208.42,"h":209.65,"l":202.71,"n":45333,"o":203.9,"t":"2025-10-17T04:00:00Z","v":3382329,"vw":206.221174},{"c":214.79,"h":215.69,"l":211.05,"n":26793,"o":211.09,"t":"2025-10-20T04:00:00Z","v":1847512,"vw":214.064652},{"c":214.62,"h":216.37,"l":213.5,"n":26584,"o":214.88,"t":"2025-10-21T04:00:00Z","v":2023386,"vw":215.153579},{"c":211.3,"h":215.34,"l":206.97,"n":45089,"o":215.34,"t":"2025-10-22T04:00:00Z","v":3335958,"vw":211.165152},{"c":214.84,"h":215.9299,"l":211.36,"n":32810,"o":211.56,"t":"2025-10-23T04:00:00Z","v":2436658,"vw":213.933786},{"c":220,"h":221.28,"l":218.61,"n":34658,"o":219.35,"t":"2025-10-24T04:00:00Z","v":2482498,"vw":220.377836},{"c":227.86,"h":228.18,"l":224.85,"n":35286,"o":225.46,"t":"2025-10-27T04:00:00Z","v":4133230,"vw":226.466954},{"c":229.55,"h":231.45,"l":227.43,"n":35713,"o":229.62,"t":"2025-10-28T04:00:00Z","v":2562363,"vw":229.376726},{"c":229.9,"h":232.19,"l":225.38,"n":61926,"o":231.2,"t":"2025-10-29T04:00:00Z","v":4267158,"vw":229.156951},{"c":222.4,"h":228.34,"l":222.33,"n":53089,"o":226.37,"t":"2025-10-30T04:00:00Z","v":3652949,"vw":225.653663},{"c":224.24,"h":227.33,"l":221.61,"n":49499,"o":227.29,"t":"2025-10-31T04:00:00Z","v":3639617,"vw":224.816541},{"c":225.47,"h":227.89,"l":222.14,"n":36651,"o":227.75,"t":"2025-11-03T05:00:00Z","v":2692174,"vw":224.939405},{"c":217.56,"h":222.0485,"l":216.74,"n":51012,"o":218.29,"t":"2025-11-04T05:00:00Z","v":3289344,"vw":218.693063},{"c":219.56,"h":222.77,"l":216.31,"n":44120,"o":217.08,"t":"2025-11-05T05:00:00Z","v":5505099,"vw":220.059151},{"c":212.36,"h":219.31,"l":210.93,"n":59105,"o":218.44,"t":"2025-11-06T05:00:00Z","v":3689837,"vw":214.189804},{"c":212.96,"h":213.04,"l":203.633,"n":65725,"o":209.99,"t":"2025-11-07T05:00:00Z","v":6900333,"vw":208.988},{"c":222.66,"h":223.51,"l":216.76,"n":47346,"o":218.83,"t":"2025-11-10T05:00:00Z","v":3136565,"vw":220.455345},{"c":224.16,"h":224.83,"l":220.13,"n":37503,"o":221.3,"t":"2025-11-11T05:00:00Z","v":4998922,"vw":223.097533},{"c":224.52,"h":226.1469,"l":222.22,"n":34225,"o":226.03,"t":"2025-11-12T05:00:00Z","v":2485137,"vw":224.348924},{"c":213.39,"h":222.04,"l":211.8901,"n":76212,"o":221.77,"t":"2025-11-13T05:00:00Z","v":5224111,"vw":216.010809},{"c":213.12,"h":216.65,"l":204.83,"n":60537,"o":206.89,"t":"2025-11-14T05:00:00Z","v":4485206,"vw":212.269441},{"c":207.07,"h":214.7052,"l":203.79,"n":62899,"o":210.91,"t":"2025-11-17T05:00:00Z","v":4342457,"vw":208.702789},{"c":201.93,"h":206.5,"l":197.92,"n":98902,"o":203.67,"t":"2025-11-18T05:00:00Z","v":8626394,"vw":202.727475},{"c":204.13,"h":208.43,"l":200.56,"n":66035,"o":202.38,"t":"2025-11-19T05:00:00Z","v":4469779,"vw":204.01647},{"c":194.72,"h":216.02,"l":194.13,"n":133265,"o":213.58,"t":"2025-11-20T05:00:00Z","v":9485491,"vw":201.816383},{"c":200.43,"h":205.26,"l":192.88,"n":105435,"o":196.74,"t":"2025-11-21T05:00:00Z","v":7133970,"vw":199.078726},{"c":209.18,"h":210.31,"l":202.6,"n":35741,"o":203.58,"t":"2025-11-24T05:00:00Z","v":2778732,"vw":207.828056},{"c":214.97,"h":216.06,"l":205.15,"n":40808,"o":208.97,"t":"2025-11-25T05:00:00Z","v":2974419,"vw":211.470656},{"c":219.24,"h":221.1945,"l":216.49,"n":32141,"o":217.32,"t":"2025-11-26T05:00:00Z","v":2289328,"vw":219.458419},{"c":222.73,"h":222.92,"l":219.97,"n":18674,"o":220.29,"t":"2025-11-28T05:00:00Z","v":1185222,"vw":221.48465},{"c":219.63,"h":222.25,"l":218.07,"n":26232,"o":218.16,"t":"2025-12-01T05:00:00Z","v":1946053,"vw":220.166452},{"c":220.72,"h":222.97,"l":218.6251,"n":27206,"o":221.11,"t":"2025-12-02T05:00:00Z","v":2184998,"vw":221.002391},{"c":222.98,"h":223.9799,"l":218.92,"n":28846,"o":219.81,"t":"2025-12-03T05:00:00Z","v":4354449,"vw":222.380754},{"c":223.55,"h":224.33,"l":220.45,"n":36268,"o":224.3,"t":"2025-12-04T05:00:00Z","v":5639628,"vw":222.879287},{"c":224.53,"h":227.1899,"l":223.49,"n":29995,"o":224.37,"t":"2025-12-05T05:00:00Z","v":2444542,"vw":225.12701},{"c":222.47,"h":225.38,"l":220.4,"n":31513,"o":225.35,"t":"2025-12-08T05:00:00Z","v":2490521,"vw":222.494358},{"c":221.77,"h":224.057,"l":221.38,"n":24769,"o":221.87,"t":"2025-12-09T05:00:00Z","v":1995336,"vw":222.560468},{"c":225.98,"h":227.46,"l":220.01,"n":34964,"o":221.24,"t":"2025-12-10T05:00:00Z","v":2900581,"vw":223.679908},{"c":227.57,"h":227.71,"l":220.74,"n":38169,"o":223.68,"t":"2025-12-11T05:00:00Z","v":5215215,"vw":225.509002},{"c":220.09,"h":227.17,"l":217.5807,"n":52735,"o":226.5,"t":"2025-12-12T05:00:00Z","v":4527739,"vw":221.222367},{"c":219.06,"h":223.92,"l":217.6718,"n":31977,"o":223.91,"t":"2025-12-15T05:00:00Z","v":2664539,"vw":219.638202},{"c":217.11,"h":219.2611,"l":213.46,"n":40357,"o":217.46,"t":"2025-12-16T05:00:00Z","v":3353590,"vw":216.308309},{"c":209.73,"h":218.6058,"l":209.68,"n":48496,"o":218.08,"t":"2025-12-17T05:00:00Z","v":4089190,"vw":212.839719},{"c":214.59,"h":218.58,"l":213.12,"n":34815,"o":215.66,"t":"2025-12-18T05:00:00Z","v":3063333,"vw":215.764169},{"c":220.19,"h":220.7438,"l":216.36,"n":24647,"o":216.46,"t":"2025-12-19T05:00:00Z","v":1867967,"vw":219.361953},{"c":224.22,"h":224.7973,"l":222.21,"n":18155,"o":223.44,"t":"2025-12-22T05:00:00Z","v":1551327,"vw":223.774119},{"c":227.1,"h":227.33,"l":223.12,"n":18019,"o":223.14,"t":"2025-12-23T05:00:00Z","v":1414798,"vw":225.842388},{"c":229.38,"h":229.84,"l":226.86,"n":13124,"o":226.98,"t":"2025-12-24T05:00:00Z","v":894967,"vw":228.645094},{"c":229.12,"h":230.5,"l":228.16,"n":15845,"o":229.5,"t":"2025-12-26T05:00:00Z","v":1314643,"vw":229.202087},{"c":226.62,"h":227.95,"l":224.8801,"n":22563,"o":226.36,"t":"2025-12-29T05:00:00Z","v":1546632,"vw":226.390362},{"c":225.64,"h":227.2887,"l":225.38,"n":18161,"o":226.2,"t":"2025-12-30T05:00:00Z","v":1453078,"vw":226.268952},{"c":220.61,"h":225.97,"l":220.4,"n":22515,"o":225.76,"t":"2025-12-31T05:00:00Z","v":1749855,"vw":223.268784},{"c":221.64,"h":225.23,"l":218.4423,"n":37355,"o":224.1,"t":"2026-01-02T05:00:00Z","v":2844273,"vw":221.554302},{"c":226.03,"h":227.68,"l":224.74,"n":24814,"o":224.88,"t":"2026-01-05T05:00:00Z","v":1940325,"vw":226.154357},{"c":230,"h":230.47,"l":226.03,"n":22434,"o":226.18,"t":"2026-01-06T05:00:00Z","v":1793380,"vw":228.44484},{"c":227.77,"h":232.07,"l":227.5,"n":26894,"o":230.29,"t":"2026-01-07T05:00:00Z","v":2176403,"vw":229.879481},{"c":227.55,"h":228.6499,"l":225.53,"n":19748,"o":226.85,"t":"2026-01-08T05:00:00Z","v":1533648,"vw":227.283292},{"c":231.82,"h":233.08,"l":227.09,"n":29964,"o":228.48,"t":"2026-01-09T05:00:00Z","v":2272521,"vw":230.933888},{"c":232.96,"h":233.84,"l":228.435,"n":19682,"o":228.45,"t":"2026-01-12T05:00:00Z","v":1523623,"vw":231.863668},{"c":231.39,"h":233.78,"l":229.06,"n":23806,"o":233.2,"t":"2026-01-13T05:00:00Z","v":2087932,"vw":231.181755},{"c":228.01,"h":229.3,"l":223.785,"n":35408,"o":228.63,"t":"2026-01-14T05:00:00Z","v":2980662,"vw":226.148426},{"c":229.76,"h":232.95,"l":228.9,"n":23837,"o":232.07,"t":"2026-01-15T05:00:00Z","v":2112542,"vw":231.256996},{"c":228.91,"h":231.52,"l":227.4762,"n":20241,"o":231,"t":"2026-01-16T05:00:00Z","v":1726706,"vw":229.567561},{"c":214.87,"h":221.99,"l":213.89,"n":54431,"o":218.72,"t":"2026-01-20T05:00:00Z","v":4337009,"vw":217.7502},{"c":222.14,"h":225.3899,"l":215.3229,"n":47255,"o":216.74,"t":"2026-01-21T05:00:00Z","v":4193484,"vw":220.097245},{"c":225.5,"h":227.75,"l":223.6,"n":28354,"o":226.51,"t":"2026-01-22T05:00:00Z","v":2423958,"vw":225.733527},{"c":225.6,"h":227.4,"l":223.7,"n":20819,"o":224.63,"t":"2026-01-23T05:00:00Z","v":1704034,"vw":225.680241},{"c":229.13,"h":230.43,"l":226.35,"n":19368,"o":226.86,"t":"2026-01-26T05:00:00Z","v":1666410,"vw":229.018214},{"c":231.9,"h":232.8,"l":229.875,"n":19155,"o":230.42,"t":"2026-01-27T05:00:00Z","v":1563429,"vw":231.848168},{"c":231.78,"h":234.09,"l":230.2,"n":23845,"o":233.26,"t":"2026-01-28T05:00:00Z","v":1844293,"vw":232.01397},{"c":230.14,"h":233.16,"l":221.03,"n":41814,"o":232.5,"t":"2026-01-29T05:00:00Z","v":3463181,"vw":226.272478},{"c":227.97,"h":230.26,"l":223.19,"n":40273,"o":227.9,"t":"2026-01-30T05:00:00Z","v":3154146,"vw":227.139785},{"c":231.3,"h":232.75,"l":225.445,"n":26237,"o":225.55,"t":"2026-02-02T05:00:00Z","v":1810798,"vw":230.63827},{"c":225.33,"h":232.74,"l":219.945,"n":49150,"o":232.07,"t":"2026-02-03T05:00:00Z","v":4209460,"vw":224.565745},{"c":221.96,"h":227.16,"l":217.68,"n":70186,"o":226.11,"t":"2026-02-04T05:00:00Z","v":4885574,"vw":222.00714},{"c":213.47,"h":219.45,"l":211.87,"n":92521,"o":216.86,"t":"2026-02-05T05:00:00Z","v":6840304,"vw":215.130528},{"c":225.8,"h":227.345,"l":216.56,"n":37247,"o":217.1,"t":"2026-02-06T05:00:00Z","v":2725987,"vw":222.536709},{"c":228.97,"h":230.83,"l":223.47,"n":24373,"o":224.55,"t":"2026-02-09T05:00:00Z","v":2003418,"vw":228.452568},{"c":226.98,"h":231.45,"l":226.61,"n":23496,"o":229.86,"t":"2026-02-10T05:00:00Z","v":1596412,"vw":229.243449},{"c":226.87,"h":231.96,"l":224.15,"n":25895,"o":231.29,"t":"2026-02-11T05:00:00Z","v":2002575,"vw":227.551965},{"c":216.33,"h":230.12,"l":215.46,"n":47465,"o":229.04,"t":"2026-02-12T05:00:00Z","v":3511066,"vw":220.646588},{"c":216.41,"h":220.82,"l":212.5,"n":42371,"o":216.445,"t":"2026-02-13T05:00:00Z","v":3122230,"vw":217.33465},{"c":217.46,"h":219.42,"l":210.76,"n":44846,"o":214.91,"t":"2026-02-17T05:00:00Z","v":3297165,"vw":215.610324},{"c":220.74,"h":223.44,"l":217.43,"n":31107,"o":218.57,"t":"2026-02-18T05:00:00Z","v":2447004,"vw":220.865546},{"c":218.93,"h":220.55,"l":216.12,"n":29836,"o":218.33,"t":"2026-02-19T05:00:00Z","v":2402655,"vw":218.326769},{"c":223.44,"h":224,"l":216.2045,"n":65733,"o":216.62,"t":"2026-02-20T05:00:00Z","v":5183552,"vw":221.312408},{"c":216.62,"h":224,"l":214.67,"n":38160,"o":221.85,"t":"2026-02-23T05:00:00Z","v":2960638,"vw":217.711737},{"c":221.31,"h":222.15,"l":214.32,"n":27003,"o":216.01,"t":"2026-02-24T05:00:00Z","v":2498840,"vw":219.508212},{"c":226.74,"h":227.27,"l":223.88,"n":22340,"o":223.88,"t":"2026-02-25T05:00:00Z","v":1544642,"vw":225.512224},{"c":222.95,"h":226.84,"l":218.12,"n":35391,"o":226.84,"t":"2026-02-26T05:00:00Z","v":2920368,"vw":221.677703},{"c":219.73,"h":220.33,"l":215.36,"n":33293,"o":216.67,"t":"2026-02-27T05:00:00Z","v":2721556,"vw":218.149946},{"c":219.81,"h":222,"l":211.88,"n":36152,"o":212.5,"t":"2026-03-02T05:00:00Z","v":2867466,"vw":218.386421},{"c":213.94,"h":216.19,"l":203.7381,"n":86143,"o":208.89,"t":"2026-03-03T05:00:00Z","v":6180630,"vw":210.15201},{"c":218.35,"h":220.3064,"l":213.31,"n":38040,"o":215.16,"t":"2026-03-04T05:00:00Z","v":3065205,"vw":218.001385},{"c":214.89,"h":218.77,"l":209.295,"n":55185,"o":215.47,"t":"2026-03-05T05:00:00Z","v":5009872,"vw":213.058934},{"c":206.17,"h":209.63,"l":203.66,"n":58467,"o":207.09,"t":"2026-03-06T05:00:00Z","v":4381328,"vw":207.049577},{"c":211.53,"h":212.97,"l":196.89,"n":68983,"o":200.52,"t":"2026-03-09T04:00:00Z","v":5764378,"vw":204.597722},{"c":210.31,"h":216.21,"l":208.17,"n":44904,"o":210.94,"t":"2026-03-10T04:00:00Z","v":3962463,"vw":212.156984},{"c":209.54,"h":213,"l":206.79,"n":35903,"o":210.73,"t":"2026-03-11T04:00:00Z","v":3005829,"vw":209.265467},{"c":199.91,"h":205.13,"l":199.78,"n":43179,"o":204.635,"t":"2026-03-12T04:00:00Z","v":4042723,"vw":202.252692},{"c":196.35,"h":205.44,"l":195.5703,"n":58648,"o":202.61,"t":"2026-03-13T04:00:00Z","v":5110961,"vw":199.158378},{"c":202.26,"h":205,"l":200.62,"n":39825,"o":201.74,"t":"2026-03-16T04:00:00Z","v":3696887,"vw":202.544142},{"c":203.85,"h":207.16,"l":203.19,"n":24964,"o":205.28,"t":"2026-03-17T04:00:00Z","v":2753652,"vw":205.083414},{"c":195.34,"h":202.7976,"l":195.08,"n":38741,"o":201.58,"t":"2026-03-18T04:00:00Z","v":3273914,"vw":199.148751},{"c":193.75,"h":196.545,"l":189.64,"n":50929,"o":191.19,"t":"2026-03-19T04:00:00Z","v":5215792,"vw":192.481366},{"c":185.12,"h":192.345,"l":181.92,"n":58295,"o":192.27,"t":"2026-03-20T04:00:00Z","v":5308541,"vw":187.257438},{"c":191.01,"h":197.2,"l":189.81,"n":66360,"o":193.26,"t":"2026-03-23T04:00:00Z","v":7421650,"vw":193.503626},{"c":188.56,"h":191.98,"l":185.77,"n":39212,"o":186.98,"t":"2026-03-24T04:00:00Z","v":3829080,"vw":188.95489},{"c":191.66,"h":195.21,"l":189.48,"n":32020,"o":193.26,"t":"2026-03-25T04:00:00Z","v":2634972,"vw":192.350739},{"c":181.51,"h":189.9688,"l":181.21,"n":40142,"o":187.43,"t":"2026-03-26T04:00:00Z","v":3255797,"vw":185.565068},{"c":172.05,"h":179.2,"l":171.1901,"n":57242,"o":179.07,"t":"2026-03-27T04:00:00Z","v":4877598,"vw":175.377967},{"c":170.2,"h":177.0005,"l":168.04,"n":38980,"o":176.78,"t":"2026-03-30T04:00:00Z","v":3829376,"vw":172.938398},{"c":184.89,"h":185.93,"l":175.05,"n":49457,"o":175.78,"t":"2026-03-31T04:00:00Z","v":4985745,"vw":180.266643},{"c":189.14,"h":191.9115,"l":187.25,"n":37199,"o":187.96,"t":"2026-04-01T04:00:00Z","v":3447348,"vw":189.518316},{"c":189.6,"h":191.16,"l":180.198,"n":39511,"o":181.31,"t":"2026-04-02T04:00:00Z","v":3724973,"vw":186.729552},{"c":191.98,"h":192.745,"l":189.17,"n":24163,"o":189.4,"t":"2026-04-06T04:00:00Z","v":2378814,"vw":190.787517},{"c":192.32,"h":192.54,"l":185.17,"n":39045,"o":190.015,"t":"2026-04-07T04:00:00Z","v":3659515,"vw":188.85414},{"c":206.9,"h":207.86,"l":202.99,"n":39538,"o":207.23,"t":"2026-04-08T04:00:00Z","v":5167733,"vw":205.864027},{"c":210.47,"h":211.58,"l":204.885,"n":28941,"o":205.85,"t":"2026-04-09T04:00:00Z","v":2595569,"vw":208.662849},{"c":209.76,"h":212.2,"l":208.9499,"n":37595,"o":211.585,"t":"2026-04-10T04:00:00Z","v":3917750,"vw":210.932921},{"c":215.91,"h":216.08,"l":207.15,"n":29424,"o":207.92,"t":"2026-04-13T04:00:00Z","v":2475147,"vw":211.629258},{"c":223.67,"h":223.8868,"l":217.39,"n":32080,"o":217.39,"t":"2026-04-14T04:00:00Z","v":2761759,"vw":221.369948},{"c":229,"h":229.31,"l":223.58,"n":27423,"o":224.59,"t":"2026-04-15T04:00:00Z","v":2799852,"vw":226.713848},{"c":230.62,"h":231.725,"l":227.59,"n":25551,"o":230,"t":"2026-04-16T04:00:00Z","v":2108225,"vw":229.763908},{"c":238.73,"h":241.0558,"l":234.5224,"n":39626,"o":234.93,"t":"2026-04-17T04:00:00Z","v":3536313,"vw":238.454253},{"c":237.33,"h":238.5,"l":234.7301,"n":22894,"o":237.35,"t":"2026-04-20T04:00:00Z","v":2086565,"vw":236.77273},{"c":232.68,"h":239.83,"l":231.19,"n":34695,"o":238.76,"t":"2026-04-21T04:00:00Z","v":2842878,"vw":235.264087},{"c":239.69,"h":239.905,"l":236.71,"n":21481,"o":237.57,"t":"2026-04-22T04:00:00Z","v":2440168,"vw":238.267718},{"c":236.62,"h":240.76,"l":230.65,"n":38100,"o":237.74,"t":"2026-04-23T04:00:00Z","v":3102155,"vw":236.285472},{"c":242.14,"h":242.5954,"l":237.18,"n":27701,"o":238.9,"t":"2026-04-24T04:00:00Z","v":2242874,"vw":240.472114},{"c":243.3,"h":243.72,"l":240.45,"n":19929,"o":241.31,"t":"2026-04-27T04:00:00Z","v":1328211,"vw":242.154195},{"c":239.71,"h":240.87,"l":237.2229,"n":26037,"o":239.815,"t":"2026-04-28T04:00:00Z","v":1878587,"vw":239.044416},{"c":239.6,"h":240.12,"l":236.29,"n":22420,"o":238.87,"t":"2026-04-29T04:00:00Z","v":1718528,"vw":238.319618},{"c":246.37,"h":247.6,"l":238.4,"n":27988,"o":242.58,"t":"2026-04-30T04:00:00Z","v":2602024,"vw":243.204947},{"c":248.48,"h":252.7964,"l":248.2866,"n":27329,"o":249.05,"t":"2026-05-01T04:00:00Z","v":2198959,"vw":250.588456},{"c":245.73,"h":249.88,"l":242.31,"n":29018,"o":247.77,"t":"2026-05-04T04:00:00Z","v":2017498,"vw":246.004459},{"c":251.45,"h":252.79,"l":249.25,"n":21636,"o":249.48,"t":"2026-05-05T04:00:00Z","v":1543953,"vw":250.872131},{"c":261.94,"h":262.72,"l":255.7,"n":28857,"o":256.05,"t":"2026-05-06T04:00:00Z","v":2038884,"vw":259.565435},{"c":259.38,"h":264.3427,"l":257.52,"n":33988,"o":263.195,"t":"2026-05-07T04:00:00Z","v":2417063,"vw":260.787393},{"c":265.56,"h":266.14,"l":262.49,"n":22257,"o":262.79,"t":"2026-05-08T04:00:00Z","v":1480193,"vw":264.795649},{"c":267.27,"h":269.01,"l":264.38,"n":23396,"o":264.46,"t":"2026-05-11T04:00:00Z","v":1500369,"vw":267.201941},{"c":266.19,"h":266.83,"l":259.26,"n":35728,"o":264.87,"t":"2026-05-12T04:00:00Z","v":2478981,"vw":262.925553},{"c":270.58,"h":272.205,"l":263.19,"n":23439,"o":266.41,"t":"2026-05-13T04:00:00Z","v":1738884,"vw":268.830029},{"c":276.9,"h":278.44,"l":271.925,"n":27632,"o":272.03,"t":"2026-05-14T04:00:00Z","v":2034974,"vw":275.789568},{"c":266.6,"h":271.4883,"l":265.395,"n":35613,"o":269.69,"t":"2026-05-15T04:00:00Z","v":2324015,"vw":268.295832},{"c":265.87,"h":269.0399,"l":260.37,"n":46297,"o":267.32,"t":"2026-05-18T04:00:00Z","v":3032614,"vw":264.536871},{"c":260.7,"h":264.858,"l":258.32,"n":39372,"o":261.83,"t":"2026-05-19T04:00:00Z","v":2939522,"vw":261.60268},{"c":268.65,"h":269.25,"l":260.81,"n":30933,"o":262.55,"t":"2026-05-20T04:00:00Z","v":2082742,"vw":265.791022},{"c":270.24,"h":272.5,"l":264.15,"n":34544,"o":265.64,"t":"2026-05-21T04:00:00Z","v":2323994,"vw":267.584901},{"c":273.08,"h":276.69,"l":271.85,"n":26746,"o":273.71,"t":"2026-05-22T04:00:00Z","v":1904674,"vw":274.370798},{"c":278.39,"h":280.165,"l":276.07,"n":25068,"o":277.88,"t":"2026-05-26T04:00:00Z","v":1715719,"vw":277.979391},{"c":278.37,"h":279.25,"l":275.93,"n":25632,"o":278.76,"t":"2026-05-27T04:00:00Z","v":1879252,"vw":277.899189},{"c":282.91,"h":283.46,"l":276.86,"n":21490,"o":277.82,"t":"2026-05-28T04:00:00Z","v":1608409,"vw":280.817913},{"c":284.65,"h":286.5,"l":282.78,"n":29349,"o":284.1,"t":"2026-05-29T04:00:00Z","v":2274779,"vw":284.786404},{"c":286.86,"h":288.91,"l":282.72,"n":30428,"o":283.49,"t":"2026-06-01T04:00:00Z","v":1842246,"vw":285.64695},{"c":288.03,"h":289,"l":284.92,"n":20193,"o":285.175,"t":"2026-06-02T04:00:00Z","v":1148529,"vw":287.258163},{"c":282.03,"h":287.16,"l":281.3,"n":30078,"o":286.4,"t":"2026-06-03T04:00:00Z","v":2045490,"vw":283.373809},{"c":285.06,"h":286.45,"l":278.78,"n":21963,"o":279.49,"t":"2026-06-04T04:00:00Z","v":1204033,"vw":282.920744},{"c":262.56,"h":280.08,"l":260.51,"n":61540,"o":279.458,"t":"2026-06-05T04:00:00Z","v":4852821,"vw":269.588703},{"c":264.53,"h":271.05,"l":263.45,"n":36559,"o":268.87,"t":"2026-06-08T04:00:00Z","v":2329984,"vw":267.409194},{"c":262.06,"h":272.56,"l":246.56,"n":51752,"o":269.16,"t":"2026-06-09T04:00:00Z","v":3776036,"vw":257.680159},{"c":249.67,"h":263.45,"l":249.5,"n":45649,"o":258.1,"t":"2026-06-10T04:00:00Z","v":3271782,"vw":255.514265},{"c":262.22,"h":264.52,"l":248.5,"n":46151,"o":252.91,"t":"2026-06-11T04:00:00Z","v":3314392,"vw":256.101401},{"c":266.27,"h":269.15,"l":259.235,"n":37781,"o":265.31,"t":"2026-06-12T04:00:00Z","v":2577704,"vw":264.975873},{"c":280.22,"h":282.34,"l":277.08,"n":39187,"o":277.21,"t":"2026-06-15T04:00:00Z","v":3373595,"vw":280.522336},{"c":275.3,"h":280.93,"l":274.78,"n":24694,"o":279.96,"t":"2026-06-16T04:00:00Z","v":1472137,"vw":278.276105},{"c":264.95,"h":277.04,"l":262.98,"n":32384,"o":276.2,"t":"2026-06-17T04:00:00Z","v":2201023,"vw":270.452172},{"c":272.62,"h":274.2781,"l":269.7,"n":24635,"o":273.84,"t":"2026-06-18T04:00:00Z","v":1593426,"vw":272.420008},{"c":270.06,"h":276.5,"l":268.72,"n":24600,"o":273.78,"t":"2026-06-22T04:00:00Z","v":1595974,"vw":271.344439},{"c":257.97,"h":264.33,"l":256.4,"n":31942,"o":257.78,"t":"2026-06-23T04:00:00Z","v":1970723,"vw":259.990882},{"c":257.12,"h":264.4399,"l":254.8102,"n":29235,"o":259.37,"t":"2026-06-24T04:00:00Z","v":1680829,"vw":258.857672},{"c":257.53,"h":263.704,"l":253.431,"n":29405,"o":263.26,"t":"2026-06-25T04:00:00Z","v":1952574,"vw":257.969694},{"c":251.65,"h":260.518,"l":250.37,"n":29447,"o":252.36,"t":"2026-06-26T04:00:00Z","v":1890795,"vw":255.812271},{"c":265.13,"h":265.7012,"l":255.855,"n":24796,"o":260.38,"t":"2026-06-29T04:00:00Z","v":1375132,"vw":261.945221},{"c":270.67,"h":272.54,"l":265,"n":22613,"o":265.19,"t":"2026-06-30T04:00:00Z","v":1357977,"vw":269.887095},{"c":269.99,"h":274.07,"l":266.41,"n":24934,"o":269.22,"t":"2026-07-01T04:00:00Z","v":1662040,"vw":270.630077},{"c":268.81,"h":275.75,"l":263.5742,"n":40015,"o":271.66,"t":"2026-07-02T04:00:00Z","v":2708186,"vw":269.008999},{"c":275.81,"h":276.9697,"l":271.61,"n":20996,"o":272.86,"t":"2026-07-06T04:00:00Z","v":1421515,"vw":274.874322},{"c":271.56,"h":275.32,"l":268.985,"n":24950,"o":274.52,"t":"2026-07-07T04:00:00Z","v":1661923,"vw":271.668501},{"c":269.1,"h":269.92,"l":262.71,"n":28652,"o":266.67,"t":"2026-07-08T04:00:00Z","v":1798537,"vw":266.832208},{"c":275.79,"h":276.2,"l":269.2511,"n":20565,"o":271.165,"t":"2026-07-09T04:00:00Z","v":1388888,"vw":273.565574},{"c":279.18,"h":279.77,"l":271.83,"n":23181,"o":276.14,"t":"2026-07-10T04:00:00Z","v":1365562,"vw":277.124538},{"c":272.72,"h":278.0061,"l":271.4502,"n":23482,"o":276.42,"t":"2026-07-13T04:00:00Z","v":1489674,"vw":274.695038},{"c":275.63,"h":277.18,"l":272.25,"n":23216,"o":274.65,"t":"2026-07-14T04:00:00Z","v":1606713,"vw":275.199208},{"c":278.71,"h":279.64,"l":273.75,"n":23612,"o":278.07,"t":"2026-07-15T04:00:00Z","v":1531030,"vw":277.379219},{"c":274.24,"h":278.34,"l":271.05,"n":24746,"o":276.51,"t":"2026-07-16T04:00:00Z","v":1514479,"vw":275.095479},{"c":265.73,"h":270.17,"l":263.07,"n":27570,"o":264.52,"t":"2026-07-17T04:00:00Z","v":1786846,"vw":267.01995},{"c":264.54,"h":271.51,"l":263.86,"n":23573,"o":269.77,"t":"2026-07-20T04:00:00Z","v":1594057,"vw":266.990436},{"c":271.04,"h":271.79,"l":266.6005,"n":17722,"o":268.91,"t":"2026-07-21T04:00:00Z","v":1230814,"vw":269.975133},{"c":269.97,"h":272.8,"l":268.83,"n":15835,"o":269.18,"t":"2026-07-22T04:00:00Z","v":1107114,"vw":271.018512},{"c":260.05,"h":264.585,"l":256.6783,"n":31756,"o":261.22,"t":"2026-07-23T04:00:00Z","v":1868361,"vw":260.138278},{"c":260.4,"h":265.49,"l":258.7659,"n":27047,"o":260.03,"t":"2026-07-24T04:00:00Z","v":1800025,"vw":261.56108},{"c":260.58,"h":267.41,"l":257.26,"n":22290,"o":266.87,"t":"2026-07-27T04:00:00Z","v":1590303,"vw":260.888838},{"c":262.42,"h":264.4233,"l":257.28,"n":28995,"o":260.57,"t":"2026-07-28T04:00:00Z","v":1765486,"vw":261.718204},{"c":250.2,"h":264.26,"l":249.8824,"n":38091,"o":261.32,"t":"2026-07-29T04:00:00Z","v":2633115,"vw":256.916547},{"c":262.91,"h":263.54,"l":255.46,"n":27759,"o":256.92,"t":"2026-07-30T04:00:00Z","v":2037391,"vw":259.358696},{"c":268.2,"h":270.2,"l":258.44,"n":35504,"o":265.89,"t":"2026-07-31T04:00:00Z","v":2494210,"vw":264.950904},{"c":279.68,"h":280.65,"l":270.43,"n":32207,"o":270.68,"t":"2026-08-03T04:00:00Z","v":2081914,"vw":276.78153},{"c":294.56,"h":296.96,"l":282.75,"n":51614,"o":282.9,"t":"2026-08-04T04:00:00Z","v":4499462,"vw":292.381043},{"c":292.85,"h":300.9609,"l":292.5,"n":31667,"o":299.77,"t":"2026-08-05T04:00:00Z","v":2088857,"vw":296.81476},{"c":291.2,"h":295.07,"l":290.19,"n":23207,"o":293.21,"t":"2026-08-06T04:00:00Z","v":1491493,"vw":291.964249},{"c":296.33,"h":297.17,"l":292.37,"n":20507,"o":293.87,"t":"2026-08-07T04:00:00Z","v":1300719,"vw":295.180892},{"c":296.18,"h":298.52,"l":294.76,"n":19636,"o":295.72,"t":"2026-08-10T04:00:00Z","v":1239746,"vw":296.512105},{"c":293.17,"h":297.95,"l":291.84,"n":26428,"o":297.81,"t":"2026-08-11T04:00:00Z","v":1266968,"vw":294.448159},{"c":295.42,"h":298.05,"l":293.84,"n":18533,"o":297.97,"t":"2026-08-12T04:00:00Z","v":1082456,"vw":295.592158},{"c":301.35,"h":303.18,"l":297.275,"n":22262,"o":297.97,"t":"2026-08-13T04:00:00Z","v":1484466,"vw":300.488262},{"c":299.31,"h":302.23,"l":298.38,"n":16349,"o":301.99,"t":"2026-08-14T04:00:00Z","v":988602,"vw":299.913515},{"c":294.99,"h":299.8229,"l":294.86,"n":22014,"o":299.19,"t":"2026-08-17T04:00:00Z","v":1303985,"vw":297.043635},{"c":288.87,"h":291.36,"l":288.3937,"n":24344,"o":290.39,"t":"2026-08-18T04:00:00Z","v":1509236,"vw":289.829283},{"c":290.86,"h":294.55,"l":289.71,"n":18366,"o":292.26,"t":"2026-08-19T04:00:00Z","v":1311809,"vw":291.978195},{"c":283.43,"h":289.6,"l":282.81,"n":22471,"o":287.31,"t":"2026-08-20T04:00:00Z","v":1480731,"vw":286.24024},{"c":286.64,"h":288.97,"l":284.866,"n":25335,"o":286.9,"t":"2026-08-21T04:00:00Z","v":2490311,"vw":286.999165},{"c":284.07,"h":285.94,"l":282.44,"n":21266,"o":285.62,"t":"2026-08-24T04:00:00Z","v":1380271,"vw":284.381134},{"c":286.61,"h":287.59,"l":283.52,"n":15252,"o":287.08,"t":"2026-08-25T04:00:00Z","v":1040728,"vw":285.930071},{"c":286.65,"h":288.1198,"l":284.37,"n":13884,"o":285.2,"t":"2026-08-26T04:00:00Z","v":953541,"vw":286.482791},{"c":292.25,"h":293.72,"l":287.9036,"n":18797,"o":289.4,"t":"2026-08-27T04:00:00Z","v":1311621,"vw":291.020302},{"c":290.14,"h":296.868,"l":288.95,"n":21282,"o":292.81,"t":"2026-08-28T04:00:00Z","v":1578149,"vw":292.00453},{"c":287.33,"h":288.495,"l":284.8,"n":17304,"o":287.78,"t":"2026-08-31T04:00:00Z","v":1071230,"vw":286.540249},{"c":281.35,"h":284.675,"l":278.9,"n":29115,"o":281.709,"t":"2026-09-01T04:00:00Z","v":1967239,"vw":281.649866},{"c":285.07,"h":286.542,"l":281.33,"n":17590,"o":282,"t":"2026-09-02T04:00:00Z","v":1189165,"vw":284.373239},{"c":293.85,"h":294.884,"l":287.68,"n":19739,"o":288.03,"t":"2026-09-03T04:00:00Z","v":1308464,"vw":291.654952},{"c":290.29,"h":293.31,"l":288.9567,"n":17405,"o":292.4,"t":"2026-09-04T04:00:00Z","v":1221862,"vw":290.69923},{"c":285.44,"h":289.65,"l":284.57,"n":19618,"o":289.1,"t":"2026-09-08T04:00:00Z","v":1288427,"vw":286.747978},{"c":281.39,"h":283.7341,"l":279.75,"n":20739,"o":283.25,"t":"2026-09-09T04:00:00Z","v":1450735,"vw":281.787038},{"c":276.23,"h":278.635,"l":274.945,"n":24703,"o":276.43,"t":"2026-09-10T04:00:00Z","v":1818530,"vw":276.719984},{"c":282.93,"h":285.295,"l":282.3,"n":20088,"o":283.48,"t":"2026-09-11T04:00:00Z","v":1504457,"vw":283.918088},{"c":279.1,"h":282.03,"l":275.935,"n":23643,"o":277.07,"t":"2026-09-14T04:00:00Z","v":1810794,"vw":278.448756},{"c":275.27,"h":278.5,"l":273.9,"n":20353,"o":278.31,"t":"2026-09-15T04:00:00Z","v":1340477,"vw":275.389307},{"c":271.57,"h":279.78,"l":266.69,"n":30043,"o":277.435,"t":"2026-09-16T04:00:00Z","v":2401662,"vw":273.620851},{"c":280.76,"h":281.67,"l":277.9,"n":20522,"o":281.36,"t":"2026-09-17T04:00:00Z","v":1442676,"vw":279.870495},{"c":281.32,"h":281.85,"l":277.47,"n":18303,"o":281.175,"t":"2026-09-18T04:00:00Z","v":1401419,"vw":279.872801},{"c":294.55,"h":296.105,"l":286.2701,"n":24143,"o":286.65,"t":"2026-09-21T04:00:00Z","v":1276402,"vw":291.732886},{"c":294.17,"h":296.05,"l":293.2,"n":18418,"o":294.74,"t":"2026-09-22T04:00:00Z","v":1055360,"vw":294.661172},{"c":287.55,"h":293.53,"l":286.16,"n":26758,"o":293.33,"t":"2026-09-23T04:00:00Z","v":1929376,"vw":288.801819},{"c":287,"h":288.725,"l":282.36,"n":25212,"o":283.3,"t":"2026-09-24T04:00:00Z","v":1640029,"vw":285.911652},{"c":291.28,"h":292.25,"l":285.725,"n":24285,"o":288.42,"t":"2026-09-25T04:00:00Z","v":1613258,"vw":289.766658},{"c":284.66,"h":289.16,"l":282.58,"n":26256,"o":287.84,"t":"2026-09-28T04:00:00Z","v":1625416,"vw":285.969549},{"c":283.2,"h":286.09,"l":281,"n":18803,"o":286.09,"t":"2026-09-29T04:00:00Z","v":1209940,"vw":283.081514},{"c":281.1,"h":288.72,"l":280.68,"n":25323,"o":285.435,"t":"2026-09-30T04:00:00Z","v":1725328,"vw":285.788314},{"c":282.7,"h":284.44,"l":276.92,"n":32314,"o":283.06,"t":"2026-10-01T04:00:00Z","v":2207351,"vw":280.802245},{"c":288.65,"h":291.98,"l":285.9,"n":27458,"o":289.71,"t":"2026-10-02T04:00:00Z","v":1614546,"vw":289.121534},{"c":294.56,"h":296.4,"l":288.59,"n":22372,"o":288.59,"t":"2026-10-05T04:00:00Z","v":1659680,"vw":293.007647},{"c":299.21,"h":302.05,"l":297.925,"n":19301,"o":298.12,"t":"2026-10-06T04:00:00Z","v":1187233,"vw":299.90609},{"c":296.91,"h":297.7521,"l":292.86,"n":22856,"o":295.31,"t":"2026-10-07T04:00:00Z","v":1593667,"vw":295.62684},{"c":293.05,"h":296.7,"l":289.205,"n":27542,"o":294.15,"t":"2026-10-08T04:00:00Z","v":1861998,"vw":293.147773},{"c":297.97,"h":299.02,"l":294.25,"n":17786,"o":295.36,"t":"2026-10-09T04:00:00Z","v":1208763,"vw":297.003009},{"c":297.37,"h":299,"l":296.29,"n":11773,"o":298.31,"t":"2026-10-12T04:00:00Z","v":735093,"vw":297.631707},{"c":297.42,"h":298.13,"l":295,"n":16345,"o":296.52,"t":"2026-10-13T04:00:00Z","v":1134936,"vw":296.899945},{"c":287.63,"h":295.32,"l":284.37,"n":32377,"o":293.69,"t":"2026-10-14T04:00:00Z","v":2333844,"vw":288.381704},{"c":290,"h":291.1394,"l":281.74,"n":22168,"o":283.78,"t":"2026-10-15T04:00:00Z","v":1528477,"vw":286.99942}],"volatilityBars":[{"c":294.51,"h":296.96,"l":293.7,"n":247,"o":296.4996,"t":"2026-10-08T08:00:00Z","v":9555,"vw":294.920653},{"c":294.6376,"h":294.67,"l":294.6376,"n":10,"o":294.67,"t":"2026-10-08T08:15:00Z","v":1692,"vw":294.645468},{"c":294.15,"h":294.8372,"l":294.13,"n":32,"o":294.79,"t":"2026-10-08T08:30:00Z","v":2804,"vw":294.35961},{"c":293.9,"h":293.9,"l":293.9,"n":5,"o":293.9,"t":"2026-10-08T09:00:00Z","v":430,"vw":293.9},{"c":293.42,"h":293.44,"l":293.42,"n":4,"o":293.44,"t":"2026-10-08T09:15:00Z","v":380,"vw":293.433889},{"c":293.77,"h":294.12,"l":293.48,"n":61,"o":293.77,"t":"2026-10-08T09:30:00Z","v":6478,"vw":293.740272},{"c":293.4812,"h":293.4812,"l":293.42,"n":7,"o":293.48,"t":"2026-10-08T09:45:00Z","v":1125,"vw":293.474111},{"c":292.2,"h":293.03,"l":291.99,"n":251,"o":293.03,"t":"2026-10-08T10:15:00Z","v":14579,"vw":292.352657},{"c":292.15,"h":292.17,"l":291.53,"n":49,"o":291.54,"t":"2026-10-08T10:30:00Z","v":3912,"vw":291.884309},{"c":292.0457,"h":292.26,"l":291.8813,"n":25,"o":292.083,"t":"2026-10-08T10:45:00Z","v":3028,"vw":292.092977},{"c":292.0376,"h":292.1991,"l":291.92,"n":144,"o":292.15,"t":"2026-10-08T11:00:00Z","v":10295,"vw":292.071819},{"c":292.73,"h":292.74,"l":292.04,"n":83,"o":292.05,"t":"2026-10-08T11:15:00Z","v":12479,"vw":292.502825},{"c":292.9561,"h":293.15,"l":292.21,"n":214,"o":292.61,"t":"2026-10-08T11:30:00Z","v":28961,"vw":292.491139},{"c":293.011,"h":293.15,"l":293,"n":49,"o":293,"t":"2026-10-08T11:45:00Z","v":9029,"vw":293.060996},{"c":293.3666,"h":293.67,"l":293.1,"n":107,"o":293.18,"t":"2026-10-08T12:00:00Z","v":17058,"vw":293.50187},{"c":293.88,"h":293.88,"l":293.1,"n":116,"o":293.22,"t":"2026-10-08T12:15:00Z","v":17649,"vw":293.484984},{"c":293.42,"h":293.77,"l":293.15,"n":82,"o":293.47,"t":"2026-10-08T12:30:00Z","v":8276,"vw":293.455882},{"c":293.3261,"h":293.3261,"l":293.0632,"n":19,"o":293.09,"t":"2026-10-08T12:45:00Z","v":1089,"vw":293.134356},{"c":294.007,"h":294.2044,"l":293.95,"n":83,"o":293.95,"t":"2026-10-08T13:00:00Z","v":5153,"vw":294.060274},{"c":294.15,"h":294.55,"l":293.98,"n":113,"o":294.06,"t":"2026-10-08T13:15:00Z","v":6739,"vw":294.326325},{"c":293.9,"h":294.69,"l":293.731,"n":1135,"o":294.15,"t":"2026-10-08T13:30:00Z","v":82763,"vw":294.213257},{"c":294.77,"h":295.19,"l":293.8118,"n":872,"o":293.85,"t":"2026-10-08T13:45:00Z","v":74710,"vw":294.680849},{"c":295.305,"h":295.53,"l":294.52,"n":465,"o":294.735,"t":"2026-10-08T14:00:00Z","v":37018,"vw":295.095731},{"c":296.015,"h":296.13,"l":295.16,"n":521,"o":295.295,"t":"2026-10-08T14:15:00Z","v":55238,"vw":295.604377},{"c":295.44,"h":296.08,"l":295.315,"n":1289,"o":295.99,"t":"2026-10-08T14:30:00Z","v":114458,"vw":295.578233},{"c":294.7199,"h":295.56,"l":294.2,"n":749,"o":295.465,"t":"2026-10-08T14:45:00Z","v":47474,"vw":294.81154},{"c":293.7664,"h":294.8,"l":293.7664,"n":424,"o":294.75,"t":"2026-10-08T15:00:00Z","v":24559,"vw":294.459389},{"c":293.95,"h":294.15,"l":293.4706,"n":697,"o":293.76,"t":"2026-10-08T15:15:00Z","v":55639,"vw":293.753541},{"c":293.73,"h":293.97,"l":293.4,"n":339,"o":293.97,"t":"2026-10-08T15:30:00Z","v":46343,"vw":293.654963},{"c":293.5501,"h":294.04,"l":293.41,"n":294,"o":293.875,"t":"2026-10-08T15:45:00Z","v":17409,"vw":293.744211},{"c":293.98,"h":294.26,"l":293.42,"n":441,"o":293.65,"t":"2026-10-08T16:00:00Z","v":28730,"vw":293.883651},{"c":294.785,"h":296.7,"l":293.95,"n":2097,"o":294.01,"t":"2026-10-08T16:15:00Z","v":154498,"vw":295.169603},{"c":294.145,"h":295.142,"l":294,"n":605,"o":294.825,"t":"2026-10-08T16:30:00Z","v":33645,"vw":294.588304},{"c":292.17,"h":294.34,"l":291.54,"n":1807,"o":294.1,"t":"2026-10-08T16:45:00Z","v":124864,"vw":292.419298},{"c":292.246,"h":292.4,"l":290.75,"n":1657,"o":292.099,"t":"2026-10-08T17:00:00Z","v":104354,"vw":291.479564},{"c":289.93,"h":292.61,"l":289.205,"n":2191,"o":292.2,"t":"2026-10-08T17:15:00Z","v":150908,"vw":290.348592},{"c":291.501,"h":291.78,"l":289.765,"n":995,"o":290.08,"t":"2026-10-08T17:30:00Z","v":59978,"vw":291.183653},{"c":290.76,"h":291.85,"l":290.1843,"n":1032,"o":291.51,"t":"2026-10-08T17:45:00Z","v":62164,"vw":290.558785},{"c":291.68,"h":291.77,"l":290.33,"n":656,"o":291.0023,"t":"2026-10-08T18:00:00Z","v":47803,"vw":291.415768},{"c":292.455,"h":293,"l":291.61,"n":1288,"o":291.82,"t":"2026-10-08T18:15:00Z","v":108071,"vw":292.229947},{"c":291.6885,"h":292.39,"l":291.59,"n":546,"o":292.39,"t":"2026-10-08T18:30:00Z","v":37528,"vw":291.867864},{"c":292.03,"h":292.4498,"l":291.747,"n":283,"o":291.8784,"t":"2026-10-08T18:45:00Z","v":24088,"vw":292.106603},{"c":292.18,"h":292.31,"l":291.5,"n":278,"o":291.81,"t":"2026-10-08T19:00:00Z","v":16740,"vw":291.898786},{"c":292.49,"h":293.11,"l":291.85,"n":707,"o":292.0068,"t":"2026-10-08T19:15:00Z","v":39306,"vw":292.65477},{"c":292.33,"h":292.64,"l":292.055,"n":382,"o":292.57,"t":"2026-10-08T19:30:00Z","v":15791,"vw":292.35038},{"c":293.04,"h":293.28,"l":292.22,"n":2132,"o":292.47,"t":"2026-10-08T19:45:00Z","v":64150,"vw":292.782594},{"c":293.6,"h":293.67,"l":293.05,"n":324,"o":293.05,"t":"2026-10-08T20:00:00Z","v":25573,"vw":293.246627},{"c":293.3318,"h":293.647,"l":293.3318,"n":40,"o":293.63,"t":"2026-10-08T20:15:00Z","v":3211,"vw":293.473556},{"c":293.28,"h":293.28,"l":293.27,"n":9,"o":293.28,"t":"2026-10-08T20:30:00Z","v":687,"vw":293.278148},{"c":293.54,"h":293.5725,"l":293.27,"n":53,"o":293.2907,"t":"2026-10-08T20:45:00Z","v":2746,"vw":293.473916},{"c":293.51,"h":293.7078,"l":293.51,"n":20,"o":293.53,"t":"2026-10-08T21:00:00Z","v":2062,"vw":293.650444},{"c":293.1514,"h":293.28,"l":293.1514,"n":5,"o":293.28,"t":"2026-10-08T21:15:00Z","v":1691,"vw":293.165549},{"c":292.7843,"h":292.9,"l":292.7843,"n":3,"o":292.9,"t":"2026-10-08T21:30:00Z","v":1412,"vw":292.883471},{"c":293.55,"h":293.68,"l":293.28,"n":47,"o":293.28,"t":"2026-10-08T22:00:00Z","v":5508,"vw":293.459026},{"c":294.1392,"h":294.1392,"l":293.7976,"n":29,"o":293.7976,"t":"2026-10-08T22:15:00Z","v":4462,"vw":293.984803},{"c":294.14,"h":294.43,"l":294.14,"n":11,"o":294.352,"t":"2026-10-08T22:30:00Z","v":1601,"vw":294.306048},{"c":293.99,"h":294.12,"l":293.91,"n":12,"o":294.12,"t":"2026-10-08T22:45:00Z","v":1166,"vw":293.992699},{"c":293.95,"h":293.999,"l":293.9,"n":10,"o":293.999,"t":"2026-10-08T23:00:00Z","v":1666,"vw":293.934949},{"c":293.75,"h":294.01,"l":293.73,"n":19,"o":294.01,"t":"2026-10-08T23:15:00Z","v":1031,"vw":293.825714},{"c":293.75,"h":293.76,"l":293.51,"n":33,"o":293.57,"t":"2026-10-08T23:45:00Z","v":3134,"vw":293.619449},{"c":296.37,"h":296.63,"l":295.21,"n":210,"o":296.62,"t":"2026-10-09T08:00:00Z","v":10408,"vw":296.139138},{"c":296.6673,"h":296.6673,"l":296.6673,"n":4,"o":296.6673,"t":"2026-10-09T08:15:00Z","v":152,"vw":296.6673},{"c":296.9,"h":296.9,"l":296.9,"n":4,"o":296.9,"t":"2026-10-09T08:30:00Z","v":120,"vw":296.9},{"c":296.96,"h":296.96,"l":296.96,"n":4,"o":296.96,"t":"2026-10-09T08:45:00Z","v":201,"vw":296.96},{"c":296.85,"h":296.85,"l":296.8,"n":7,"o":296.8,"t":"2026-10-09T09:00:00Z","v":1203,"vw":296.82359},{"c":297.07,"h":297.07,"l":296.85,"n":8,"o":296.85,"t":"2026-10-09T09:15:00Z","v":637,"vw":296.978954},{"c":296.3,"h":296.44,"l":296.3,"n":6,"o":296.44,"t":"2026-10-09T10:15:00Z","v":1100,"vw":296.313333},{"c":295.79,"h":296.02,"l":295.79,"n":16,"o":296.01,"t":"2026-10-09T10:30:00Z","v":1045,"vw":295.853486},{"c":296.28,"h":296.34,"l":295.77,"n":41,"o":295.79,"t":"2026-10-09T10:45:00Z","v":2538,"vw":296.136954},{"c":295.9872,"h":296.4926,"l":295.98,"n":133,"o":296.1814,"t":"2026-10-09T11:00:00Z","v":10540,"vw":296.086649},{"c":296.68,"h":296.68,"l":296.0555,"n":49,"o":296.0555,"t":"2026-10-09T11:15:00Z","v":4459,"vw":296.426088},{"c":296.58,"h":296.6901,"l":296.36,"n":25,"o":296.6901,"t":"2026-10-09T11:30:00Z","v":4413,"vw":296.513266},{"c":296.9481,"h":296.95,"l":296.57,"n":77,"o":296.69,"t":"2026-10-09T11:45:00Z","v":10153,"vw":296.812858},{"c":296.44,"h":297.14,"l":296.35,"n":54,"o":297.05,"t":"2026-10-09T12:00:00Z","v":4730,"vw":296.783871},{"c":296.42,"h":296.58,"l":296.25,"n":32,"o":296.47,"t":"2026-10-09T12:15:00Z","v":3030,"vw":296.439678},{"c":295.5836,"h":296.45,"l":295.5836,"n":92,"o":296.44,"t":"2026-10-09T12:30:00Z","v":9176,"vw":295.925489},{"c":295.8624,"h":295.8624,"l":295,"n":94,"o":295.566,"t":"2026-10-09T12:45:00Z","v":6499,"vw":295.437782},{"c":295.828,"h":296.2147,"l":295.77,"n":40,"o":296,"t":"2026-10-09T13:00:00Z","v":3522,"vw":295.983926},{"c":295.44,"h":296.2146,"l":295.44,"n":210,"o":296,"t":"2026-10-09T13:15:00Z","v":13266,"vw":295.671452},{"c":294.72,"h":296.05,"l":294.39,"n":1783,"o":295.36,"t":"2026-10-09T13:30:00Z","v":116343,"vw":295.386352},{"c":295.175,"h":295.25,"l":294.25,"n":636,"o":294.78,"t":"2026-10-09T13:45:00Z","v":38338,"vw":294.885587},{"c":295.42,"h":295.52,"l":294.67,"n":472,"o":295.255,"t":"2026-10-09T14:00:00Z","v":24877,"vw":295.167352},{"c":295.825,"h":296.05,"l":295.48,"n":732,"o":295.51,"t":"2026-10-09T14:15:00Z","v":47833,"vw":295.754476},{"c":295.38,"h":295.91,"l":295.17,"n":1370,"o":295.79,"t":"2026-10-09T14:30:00Z","v":65108,"vw":295.488522},{"c":296.72,"h":296.9799,"l":295.46,"n":889,"o":295.46,"t":"2026-10-09T14:45:00Z","v":56170,"vw":296.178412},{"c":296.56,"h":296.91,"l":295.82,"n":739,"o":296.6932,"t":"2026-10-09T15:00:00Z","v":53724,"vw":296.533442},{"c":296.6,"h":297.22,"l":296.58,"n":376,"o":296.59,"t":"2026-10-09T15:15:00Z","v":23065,"vw":296.915878},{"c":296.54,"h":296.615,"l":296.0529,"n":427,"o":296.407,"t":"2026-10-09T15:30:00Z","v":56728,"vw":296.351052},{"c":296.701,"h":296.99,"l":296.191,"n":373,"o":296.48,"t":"2026-10-09T15:45:00Z","v":23407,"vw":296.69531},{"c":296.98,"h":297.17,"l":296.195,"n":332,"o":296.69,"t":"2026-10-09T16:00:00Z","v":18057,"vw":296.830915},{"c":297.47,"h":297.56,"l":297.085,"n":921,"o":297.13,"t":"2026-10-09T16:15:00Z","v":114668,"vw":297.437384},{"c":297.47,"h":297.69,"l":297.3088,"n":275,"o":297.5587,"t":"2026-10-09T16:30:00Z","v":14985,"vw":297.497876},{"c":297.6682,"h":298.21,"l":297.52,"n":592,"o":297.52,"t":"2026-10-09T16:45:00Z","v":36353,"vw":297.85792},{"c":297.4651,"h":297.965,"l":297.405,"n":287,"o":297.7455,"t":"2026-10-09T17:00:00Z","v":26903,"vw":297.765},{"c":297.49,"h":297.49,"l":297.16,"n":152,"o":297.405,"t":"2026-10-09T17:15:00Z","v":12979,"vw":297.360914},{"c":297.63,"h":297.7189,"l":297.3026,"n":225,"o":297.49,"t":"2026-10-09T17:30:00Z","v":13806,"vw":297.561163},{"c":297.8908,"h":297.96,"l":297.4946,"n":286,"o":297.61,"t":"2026-10-09T17:45:00Z","v":7968,"vw":297.803611},{"c":298.03,"h":298.15,"l":297.67,"n":315,"o":297.801,"t":"2026-10-09T18:00:00Z","v":39578,"vw":297.978164},{"c":298.16,"h":298.29,"l":297.975,"n":334,"o":298.0041,"t":"2026-10-09T18:15:00Z","v":20525,"vw":298.169315},{"c":297.965,"h":298.19,"l":297.92,"n":152,"o":298.0487,"t":"2026-10-09T18:30:00Z","v":14556,"vw":298.063708},{"c":298.515,"h":299.02,"l":298,"n":501,"o":298,"t":"2026-10-09T18:45:00Z","v":41809,"vw":298.522691},{"c":298.609,"h":298.66,"l":298.431,"n":268,"o":298.54,"t":"2026-10-09T19:00:00Z","v":14398,"vw":298.562216},{"c":298.516,"h":298.94,"l":298.51,"n":373,"o":298.5812,"t":"2026-10-09T19:15:00Z","v":28226,"vw":298.70237},{"c":298.125,"h":298.5901,"l":298.09,"n":621,"o":298.4675,"t":"2026-10-09T19:30:00Z","v":45056,"vw":298.388908},{"c":297.96,"h":298.26,"l":297.71,"n":1401,"o":298.15,"t":"2026-10-09T19:45:00Z","v":97275,"vw":297.975988},{"c":298.18,"h":298.35,"l":297.97,"n":249,"o":297.97,"t":"2026-10-09T20:00:00Z","v":22894,"vw":298.011833},{"c":298.25,"h":298.25,"l":298.07,"n":101,"o":298.07,"t":"2026-10-09T20:15:00Z","v":15024,"vw":298.244488},{"c":298.2,"h":298.25,"l":298.0259,"n":74,"o":298.0259,"t":"2026-10-09T20:30:00Z","v":9519,"vw":298.112914},{"c":298.4201,"h":298.6,"l":298.4201,"n":65,"o":298.52,"t":"2026-10-09T20:45:00Z","v":2011,"vw":298.50702},{"c":298,"h":298,"l":298,"n":5,"o":298,"t":"2026-10-09T21:15:00Z","v":271,"vw":298},{"c":298.5,"h":298.5,"l":298.5,"n":1,"o":298.5,"t":"2026-10-09T21:30:00Z","v":200,"vw":298.5},{"c":297.56,"h":297.97,"l":297.51,"n":11,"o":297.97,"t":"2026-10-09T22:00:00Z","v":501,"vw":297.641818},{"c":298.02,"h":298.47,"l":298.02,"n":3,"o":298.47,"t":"2026-10-09T22:30:00Z","v":576,"vw":298.159549},{"c":298.36,"h":298.4641,"l":298.2841,"n":9,"o":298.4641,"t":"2026-10-09T23:00:00Z","v":979,"vw":298.412875},{"c":298.4542,"h":298.4542,"l":298.06,"n":5,"o":298.22,"t":"2026-10-09T23:30:00Z","v":690,"vw":298.248368},{"c":298.36,"h":298.36,"l":298.36,"n":11,"o":298.36,"t":"2026-10-09T23:45:00Z","v":1129,"vw":298.36},{"c":300.19,"h":300.91,"l":299.89,"n":191,"o":300,"t":"2026-10-12T08:00:00Z","v":8926,"vw":300.31009},{"c":300.04,"h":300.06,"l":300.04,"n":15,"o":300.06,"t":"2026-10-12T08:15:00Z","v":2041,"vw":300.045882},{"c":299.61,"h":300.06,"l":299.49,"n":14,"o":300.06,"t":"2026-10-12T08:30:00Z","v":1098,"vw":299.825994},{"c":298.7,"h":299.34,"l":298.7,"n":38,"o":299.23,"t":"2026-10-12T08:45:00Z","v":2265,"vw":298.989398},{"c":298.6,"h":298.73,"l":298.6,"n":12,"o":298.73,"t":"2026-10-12T09:00:00Z","v":1129,"vw":298.634139},{"c":298.72,"h":299.24,"l":298.72,"n":34,"o":299.23,"t":"2026-10-12T09:30:00Z","v":2481,"vw":299.112484},{"c":298.66,"h":298.67,"l":298.55,"n":23,"o":298.6,"t":"2026-10-12T09:45:00Z","v":2704,"vw":298.595584},{"c":298.6426,"h":298.6426,"l":298.6426,"n":1,"o":298.6426,"t":"2026-10-12T10:00:00Z","v":100,"vw":298.6426},{"c":298.36,"h":298.36,"l":298.36,"n":3,"o":298.36,"t":"2026-10-12T10:15:00Z","v":200,"vw":298.36},{"c":298.61,"h":298.61,"l":298.61,"n":1,"o":298.61,"t":"2026-10-12T10:30:00Z","v":100,"vw":298.61},{"c":298.45,"h":298.58,"l":298.45,"n":7,"o":298.58,"t":"2026-10-12T10:45:00Z","v":425,"vw":298.505046},{"c":298.13,"h":298.31,"l":297.9817,"n":24,"o":298.31,"t":"2026-10-12T11:00:00Z","v":1723,"vw":298.108049},{"c":298.35,"h":298.35,"l":298.35,"n":2,"o":298.35,"t":"2026-10-12T11:15:00Z","v":216,"vw":298.35},{"c":298.2299,"h":298.5,"l":298.2299,"n":19,"o":298.5,"t":"2026-10-12T11:30:00Z","v":1035,"vw":298.331385},{"c":298.39,"h":298.64,"l":298.39,"n":36,"o":298.57,"t":"2026-10-12T11:45:00Z","v":2297,"vw":298.516655},{"c":298.73,"h":298.73,"l":298.47,"n":13,"o":298.48,"t":"2026-10-12T12:00:00Z","v":447,"vw":298.55619},{"c":298.49,"h":298.87,"l":298.49,"n":16,"o":298.81,"t":"2026-10-12T12:15:00Z","v":1141,"vw":298.763983},{"c":297.9115,"h":298.29,"l":297.9115,"n":27,"o":298.29,"t":"2026-10-12T12:30:00Z","v":3000,"vw":298.053862},{"c":298.25,"h":298.4,"l":298.18,"n":67,"o":298.21,"t":"2026-10-12T12:45:00Z","v":3029,"vw":298.289189},{"c":298.5,"h":298.5,"l":298.35,"n":44,"o":298.35,"t":"2026-10-12T13:00:00Z","v":2119,"vw":298.435797},{"c":298.34,"h":298.55,"l":298.34,"n":123,"o":298.54,"t":"2026-10-12T13:15:00Z","v":6292,"vw":298.490094},{"c":298.48,"h":299,"l":298.18,"n":1078,"o":298.31,"t":"2026-10-12T13:30:00Z","v":69852,"vw":298.665979},{"c":298.06,"h":298.78,"l":297.7932,"n":1149,"o":298.55,"t":"2026-10-12T13:45:00Z","v":84687,"vw":298.144189},{"c":297.16,"h":298.23,"l":296.96,"n":675,"o":297.95,"t":"2026-10-12T14:00:00Z","v":47035,"vw":297.491662},{"c":297.35,"h":297.63,"l":296.97,"n":460,"o":297.178,"t":"2026-10-12T14:15:00Z","v":30709,"vw":297.332576},{"c":297.375,"h":297.55,"l":296.98,"n":399,"o":297.39,"t":"2026-10-12T14:30:00Z","v":26481,"vw":297.276774},{"c":297.6819,"h":297.6819,"l":297.18,"n":263,"o":297.18,"t":"2026-10-12T14:45:00Z","v":17957,"vw":297.440124},{"c":297.73,"h":297.8236,"l":297.48,"n":254,"o":297.5,"t":"2026-10-12T15:00:00Z","v":35881,"vw":297.672189},{"c":297.47,"h":297.95,"l":297.38,"n":210,"o":297.79,"t":"2026-10-12T15:15:00Z","v":13613,"vw":297.650037},{"c":298.11,"h":298.11,"l":297.3,"n":240,"o":297.49,"t":"2026-10-12T15:30:00Z","v":13245,"vw":297.601024},{"c":298.3147,"h":298.4517,"l":297.97,"n":229,"o":297.99,"t":"2026-10-12T15:45:00Z","v":28917,"vw":298.283054},{"c":298.26,"h":298.7,"l":298.21,"n":247,"o":298.21,"t":"2026-10-12T16:00:00Z","v":25902,"vw":298.522932},{"c":297.56,"h":298.4064,"l":297.26,"n":282,"o":298.22,"t":"2026-10-12T16:15:00Z","v":19822,"vw":297.807408},{"c":297.5,"h":297.92,"l":297.5,"n":89,"o":297.635,"t":"2026-10-12T16:30:00Z","v":4025,"vw":297.719002},{"c":296.96,"h":297.52,"l":296.76,"n":384,"o":297.49,"t":"2026-10-12T16:45:00Z","v":33228,"vw":296.966094},{"c":297.26,"h":297.31,"l":296.8842,"n":317,"o":296.902,"t":"2026-10-12T17:00:00Z","v":26343,"vw":297.161486},{"c":297.1199,"h":297.34,"l":296.94,"n":117,"o":297.17,"t":"2026-10-12T17:15:00Z","v":7442,"vw":297.159073},{"c":297.07,"h":297.12,"l":296.8,"n":140,"o":297.09,"t":"2026-10-12T17:30:00Z","v":11215,"vw":296.962326},{"c":297.11,"h":297.345,"l":297.078,"n":283,"o":297.1,"t":"2026-10-12T17:45:00Z","v":5341,"vw":297.17666},{"c":296.95,"h":297.025,"l":296.68,"n":136,"o":297,"t":"2026-10-12T18:00:00Z","v":7325,"vw":296.840864},{"c":296.7,"h":296.7649,"l":296.5755,"n":208,"o":296.71,"t":"2026-10-12T18:15:00Z","v":10782,"vw":296.676358},{"c":296.87,"h":296.91,"l":296.6,"n":165,"o":296.68,"t":"2026-10-12T18:30:00Z","v":13563,"vw":296.823341},{"c":296.59,"h":296.95,"l":296.29,"n":218,"o":296.89,"t":"2026-10-12T18:45:00Z","v":14832,"vw":296.634222},{"c":296.525,"h":296.64,"l":296.38,"n":135,"o":296.63,"t":"2026-10-12T19:00:00Z","v":8089,"vw":296.53448},{"c":296.54,"h":296.67,"l":296.46,"n":184,"o":296.53,"t":"2026-10-12T19:15:00Z","v":8216,"vw":296.573513},{"c":297.129,"h":297.25,"l":296.5756,"n":343,"o":296.59,"t":"2026-10-12T19:30:00Z","v":17262,"vw":297.059883},{"c":297.45,"h":297.68,"l":297.09,"n":1202,"o":297.13,"t":"2026-10-12T19:45:00Z","v":57987,"vw":297.405294},{"c":297.3493,"h":297.399,"l":297.311,"n":126,"o":297.37,"t":"2026-10-12T20:00:00Z","v":7459,"vw":297.359215},{"c":297.28,"h":297.3593,"l":297.28,"n":38,"o":297.33,"t":"2026-10-12T20:15:00Z","v":2676,"vw":297.322007},{"c":297.26,"h":297.31,"l":297.26,"n":86,"o":297.31,"t":"2026-10-12T20:30:00Z","v":1096,"vw":297.301667},{"c":297.43,"h":297.46,"l":297.28,"n":28,"o":297.46,"t":"2026-10-12T20:45:00Z","v":951,"vw":297.384616},{"c":297.36,"h":297.37,"l":297.36,"n":4,"o":297.37,"t":"2026-10-12T21:00:00Z","v":518,"vw":297.362},{"c":297.0239,"h":297.21,"l":297.0239,"n":7,"o":297.21,"t":"2026-10-12T21:45:00Z","v":614,"vw":297.10947},{"c":297.69,"h":297.7,"l":297.21,"n":24,"o":297.27,"t":"2026-10-12T22:00:00Z","v":2871,"vw":297.534136},{"c":297.9523,"h":297.9523,"l":297.7384,"n":18,"o":297.7384,"t":"2026-10-12T22:15:00Z","v":7038,"vw":297.756382},{"c":297.751,"h":297.82,"l":297.751,"n":18,"o":297.82,"t":"2026-10-12T22:30:00Z","v":1757,"vw":297.762181},{"c":297,"h":297.58,"l":297,"n":31,"o":297.58,"t":"2026-10-12T23:00:00Z","v":5474,"vw":297.116668},{"c":296.9943,"h":297,"l":296.96,"n":19,"o":296.96,"t":"2026-10-12T23:15:00Z","v":2987,"vw":296.990858},{"c":296.8,"h":296.8,"l":296.68,"n":7,"o":296.68,"t":"2026-10-12T23:30:00Z","v":850,"vw":296.724706},{"c":296.508,"h":296.82,"l":296.4,"n":30,"o":296.65,"t":"2026-10-12T23:45:00Z","v":3237,"vw":296.698115},{"c":297.35,"h":297.35,"l":295.76,"n":166,"o":297.22,"t":"2026-10-13T08:00:00Z","v":5451,"vw":296.495307},{"c":297.47,"h":297.71,"l":297.46,"n":51,"o":297.69,"t":"2026-10-13T08:45:00Z","v":4383,"vw":297.506188},{"c":297.67,"h":297.76,"l":297.44,"n":11,"o":297.44,"t":"2026-10-13T09:00:00Z","v":634,"vw":297.598846},{"c":297.7,"h":297.83,"l":297.7,"n":8,"o":297.83,"t":"2026-10-13T09:15:00Z","v":447,"vw":297.743333},{"c":298,"h":298,"l":298,"n":7,"o":298,"t":"2026-10-13T09:30:00Z","v":604,"vw":298},{"c":298.15,"h":298.15,"l":298.14,"n":17,"o":298.15,"t":"2026-10-13T09:45:00Z","v":1495,"vw":298.145495},{"c":297.91,"h":298.02,"l":297.91,"n":15,"o":298.02,"t":"2026-10-13T10:15:00Z","v":1130,"vw":297.987257},{"c":297.07,"h":297.48,"l":297.07,"n":13,"o":297.48,"t":"2026-10-13T10:30:00Z","v":1268,"vw":297.377059},{"c":296.53,"h":296.7,"l":296.53,"n":3,"o":296.7,"t":"2026-10-13T10:45:00Z","v":233,"vw":296.615},{"c":296.85,"h":296.85,"l":296.26,"n":16,"o":296.45,"t":"2026-10-13T11:00:00Z","v":763,"vw":296.492692},{"c":296.9312,"h":296.95,"l":296.66,"n":48,"o":296.69,"t":"2026-10-13T11:15:00Z","v":2858,"vw":296.80394},{"c":296.88,"h":297.1,"l":296.88,"n":35,"o":297.09,"t":"2026-10-13T11:30:00Z","v":2029,"vw":297.023321},{"c":296.75,"h":296.93,"l":296.74,"n":25,"o":296.89,"t":"2026-10-13T11:45:00Z","v":2051,"vw":296.839162},{"c":296.9,"h":296.96,"l":296.62,"n":45,"o":296.81,"t":"2026-10-13T12:00:00Z","v":2978,"vw":296.866205},{"c":297.19,"h":297.19,"l":296.85,"n":60,"o":296.87,"t":"2026-10-13T12:15:00Z","v":4365,"vw":296.941494},{"c":297.1822,"h":297.34,"l":297.01,"n":16,"o":297.03,"t":"2026-10-13T12:30:00Z","v":2172,"vw":297.1766},{"c":296.8088,"h":297,"l":296.5258,"n":122,"o":296.91,"t":"2026-10-13T12:45:00Z","v":8152,"vw":296.739839},{"c":296.82,"h":296.82,"l":296.45,"n":28,"o":296.7599,"t":"2026-10-13T13:00:00Z","v":1018,"vw":296.656769},{"c":296.47,"h":296.53,"l":296.34,"n":86,"o":296.53,"t":"2026-10-13T13:15:00Z","v":6515,"vw":296.463376},{"c":297.82,"h":298.13,"l":296.41,"n":1242,"o":296.52,"t":"2026-10-13T13:30:00Z","v":119621,"vw":297.454812},{"c":297.39,"h":297.96,"l":297.14,"n":876,"o":297.95,"t":"2026-10-13T13:45:00Z","v":76520,"vw":297.697962},{"c":296.7,"h":297.3706,"l":296.39,"n":753,"o":297.345,"t":"2026-10-13T14:00:00Z","v":43762,"vw":296.679045},{"c":296.745,"h":297.15,"l":296.54,"n":462,"o":296.68,"t":"2026-10-13T14:15:00Z","v":38685,"vw":296.787533},{"c":296.925,"h":297.15,"l":296.2989,"n":525,"o":296.84,"t":"2026-10-13T14:30:00Z","v":31617,"vw":296.630458},{"c":296.06,"h":296.9,"l":295.9352,"n":615,"o":296.9,"t":"2026-10-13T14:45:00Z","v":56403,"vw":296.289822},{"c":296.4,"h":296.4,"l":295.7801,"n":396,"o":296.12,"t":"2026-10-13T15:00:00Z","v":25034,"vw":296.104258},{"c":295.2,"h":296.4,"l":295.14,"n":419,"o":296.31,"t":"2026-10-13T15:15:00Z","v":26847,"vw":295.591181},{"c":295.3,"h":295.416,"l":295,"n":537,"o":295.215,"t":"2026-10-13T15:30:00Z","v":29595,"vw":295.201742},{"c":295.72,"h":295.84,"l":295.1,"n":318,"o":295.355,"t":"2026-10-13T15:45:00Z","v":19713,"vw":295.527769},{"c":296.02,"h":296.31,"l":295.69,"n":379,"o":295.69,"t":"2026-10-13T16:00:00Z","v":25932,"vw":296.033501},{"c":296.59,"h":296.59,"l":296.125,"n":353,"o":296.1499,"t":"2026-10-13T16:15:00Z","v":25720,"vw":296.36705},{"c":297.25,"h":297.28,"l":296.6,"n":370,"o":296.6,"t":"2026-10-13T16:30:00Z","v":27115,"vw":296.978958},{"c":296.49,"h":297.2,"l":296.49,"n":319,"o":297.2,"t":"2026-10-13T16:45:00Z","v":24333,"vw":296.898106},{"c":296.44,"h":296.57,"l":296.33,"n":404,"o":296.45,"t":"2026-10-13T17:00:00Z","v":33210,"vw":296.408252},{"c":296.13,"h":296.51,"l":296.13,"n":143,"o":296.51,"t":"2026-10-13T17:15:00Z","v":4935,"vw":296.347564},{"c":296.77,"h":296.805,"l":296.18,"n":219,"o":296.18,"t":"2026-10-13T17:30:00Z","v":29974,"vw":296.332921},{"c":296.135,"h":296.75,"l":295.77,"n":608,"o":296.73,"t":"2026-10-13T17:45:00Z","v":41132,"vw":296.225362},{"c":297.45,"h":297.46,"l":296.1,"n":688,"o":296.2,"t":"2026-10-13T18:00:00Z","v":62460,"vw":296.876411},{"c":297.2187,"h":297.23,"l":296.85,"n":312,"o":297.14,"t":"2026-10-13T18:15:00Z","v":27668,"vw":297.03967},{"c":296.88,"h":297.17,"l":296.88,"n":342,"o":296.99,"t":"2026-10-13T18:30:00Z","v":29616,"vw":297.057924},{"c":297.01,"h":297.01,"l":296.55,"n":181,"o":296.9105,"t":"2026-10-13T18:45:00Z","v":10403,"vw":296.752004},{"c":297.81,"h":297.81,"l":296.98,"n":367,"o":297.07,"t":"2026-10-13T19:00:00Z","v":26896,"vw":297.538782},{"c":297.7,"h":297.94,"l":297.5,"n":408,"o":297.9,"t":"2026-10-13T19:15:00Z","v":23319,"vw":297.724325},{"c":297.7,"h":298.05,"l":297.2,"n":989,"o":297.745,"t":"2026-10-13T19:30:00Z","v":68645,"vw":297.749138},{"c":297.39,"h":297.93,"l":297.05,"n":1739,"o":297.7,"t":"2026-10-13T19:45:00Z","v":115056,"vw":297.378463},{"c":297.53,"h":297.5824,"l":297.23,"n":248,"o":297.4,"t":"2026-10-13T20:00:00Z","v":11640,"vw":297.406257},{"c":297.25,"h":297.37,"l":297.08,"n":61,"o":297.36,"t":"2026-10-13T20:15:00Z","v":3168,"vw":297.275314},{"c":297.22,"h":297.25,"l":297.06,"n":36,"o":297.25,"t":"2026-10-13T20:30:00Z","v":1104,"vw":297.165},{"c":297.45,"h":297.45,"l":297.45,"n":3,"o":297.45,"t":"2026-10-13T20:45:00Z","v":201,"vw":297.45},{"c":297.35,"h":297.35,"l":297.18,"n":22,"o":297.33,"t":"2026-10-13T21:00:00Z","v":2383,"vw":297.327303},{"c":297.4,"h":297.4,"l":297.4,"n":1,"o":297.4,"t":"2026-10-13T21:45:00Z","v":337,"vw":297.4},{"c":297.4513,"h":297.4513,"l":297.4513,"n":1,"o":297.4513,"t":"2026-10-13T22:15:00Z","v":100,"vw":297.4513},{"c":297.8323,"h":297.8323,"l":297.61,"n":14,"o":297.61,"t":"2026-10-13T22:30:00Z","v":1133,"vw":297.755337},{"c":297.8277,"h":297.869,"l":297.81,"n":22,"o":297.81,"t":"2026-10-13T22:45:00Z","v":2603,"vw":297.848324},{"c":297.48,"h":297.85,"l":297.48,"n":14,"o":297.82,"t":"2026-10-13T23:00:00Z","v":1523,"vw":297.767805},{"c":297.1,"h":297.36,"l":297.1,"n":14,"o":297.36,"t":"2026-10-13T23:15:00Z","v":2620,"vw":297.168392},{"c":297.21,"h":297.27,"l":297.11,"n":19,"o":297.13,"t":"2026-10-13T23:30:00Z","v":1545,"vw":297.172388},{"c":296.814,"h":297.1807,"l":296.811,"n":18,"o":297.1807,"t":"2026-10-13T23:45:00Z","v":1365,"vw":296.898808},{"c":299.23,"h":299.5,"l":298.25,"n":213,"o":298.25,"t":"2026-10-14T08:00:00Z","v":8415,"vw":298.957167},{"c":299,"h":299,"l":299,"n":3,"o":299,"t":"2026-10-14T08:15:00Z","v":267,"vw":299},{"c":299.16,"h":299.19,"l":299.16,"n":14,"o":299.19,"t":"2026-10-14T09:00:00Z","v":810,"vw":299.164831},{"c":299.38,"h":299.5,"l":299.35,"n":23,"o":299.5,"t":"2026-10-14T09:15:00Z","v":2124,"vw":299.393479},{"c":299.2,"h":299.2,"l":299.2,"n":10,"o":299.2,"t":"2026-10-14T10:00:00Z","v":343,"vw":299.2},{"c":299.31,"h":299.45,"l":299.31,"n":10,"o":299.45,"t":"2026-10-14T10:15:00Z","v":1209,"vw":299.437273},{"c":299.18,"h":299.28,"l":299.18,"n":11,"o":299.28,"t":"2026-10-14T10:30:00Z","v":646,"vw":299.244516},{"c":299.06,"h":299.06,"l":298.98,"n":21,"o":299.05,"t":"2026-10-14T10:45:00Z","v":2004,"vw":299.030455},{"c":298.7827,"h":298.7827,"l":298.5536,"n":36,"o":298.63,"t":"2026-10-14T11:00:00Z","v":2584,"vw":298.611101},{"c":298.68,"h":299.07,"l":298.68,"n":37,"o":299,"t":"2026-10-14T11:15:00Z","v":1996,"vw":298.994156},{"c":298.72,"h":298.9476,"l":298.65,"n":49,"o":298.65,"t":"2026-10-14T11:30:00Z","v":4195,"vw":298.856328},{"c":298.78,"h":298.78,"l":298.462,"n":31,"o":298.75,"t":"2026-10-14T11:45:00Z","v":1991,"vw":298.67578},{"c":299.586,"h":299.5938,"l":298.9,"n":64,"o":298.9,"t":"2026-10-14T12:00:00Z","v":3424,"vw":299.207502},{"c":299.98,"h":300,"l":299.23,"n":167,"o":299.54,"t":"2026-10-14T12:15:00Z","v":11027,"vw":299.678479},{"c":294.09,"h":300,"l":293.7792,"n":1040,"o":300,"t":"2026-10-14T12:30:00Z","v":77372,"vw":295.251695},{"c":293.62,"h":295.33,"l":293.62,"n":270,"o":294.093,"t":"2026-10-14T12:45:00Z","v":20275,"vw":294.395002},{"c":294.208,"h":294.29,"l":293.6006,"n":189,"o":293.69,"t":"2026-10-14T13:00:00Z","v":19465,"vw":294.07179},{"c":293.87,"h":294.44,"l":293.45,"n":267,"o":294.38,"t":"2026-10-14T13:15:00Z","v":19027,"vw":293.763981},{"c":294.0569,"h":294.89,"l":293.27,"n":1344,"o":293.74,"t":"2026-10-14T13:30:00Z","v":95698,"vw":294.011997},{"c":291.83,"h":295.32,"l":291.76,"n":2046,"o":294.12,"t":"2026-10-14T13:45:00Z","v":144853,"vw":293.647874},{"c":291.46,"h":292.46,"l":291.0801,"n":1217,"o":291.88,"t":"2026-10-14T14:00:00Z","v":106387,"vw":291.682424},{"c":291.51,"h":291.9068,"l":291.1,"n":606,"o":291.6131,"t":"2026-10-14T14:15:00Z","v":33050,"vw":291.513282},{"c":291.1099,"h":292.045,"l":290.56,"n":1031,"o":291.37,"t":"2026-10-14T14:30:00Z","v":69244,"vw":291.319596},{"c":290.935,"h":291.52,"l":290.125,"n":775,"o":290.945,"t":"2026-10-14T14:45:00Z","v":73377,"vw":290.748761},{"c":289.855,"h":290.95,"l":289.46,"n":794,"o":290.81,"t":"2026-10-14T15:00:00Z","v":40872,"vw":289.944795},{"c":289.91,"h":290.565,"l":289.7,"n":540,"o":289.99,"t":"2026-10-14T15:15:00Z","v":34424,"vw":290.158409},{"c":288.6,"h":290.1299,"l":288.54,"n":1272,"o":289.835,"t":"2026-10-14T15:30:00Z","v":112810,"vw":289.052903},{"c":289,"h":289.5515,"l":288.64,"n":543,"o":288.74,"t":"2026-10-14T15:45:00Z","v":27988,"vw":289.053252},{"c":287.39,"h":289.2976,"l":287.3319,"n":1252,"o":289.05,"t":"2026-10-14T16:00:00Z","v":95043,"vw":287.962006},{"c":287.5799,"h":287.62,"l":287.07,"n":983,"o":287.33,"t":"2026-10-14T16:15:00Z","v":73312,"vw":287.396786},{"c":288.3,"h":288.6333,"l":287.05,"n":691,"o":287.39,"t":"2026-10-14T16:30:00Z","v":35790,"vw":287.95859},{"c":288.43,"h":288.45,"l":287.6548,"n":483,"o":288.345,"t":"2026-10-14T16:45:00Z","v":24629,"vw":288.027335},{"c":287.42,"h":288.72,"l":287.27,"n":634,"o":288.4079,"t":"2026-10-14T17:00:00Z","v":60434,"vw":287.77096},{"c":286.13,"h":287.51,"l":285.9,"n":1801,"o":287.34,"t":"2026-10-14T17:15:00Z","v":142368,"vw":286.627215},{"c":286.145,"h":286.68,"l":285.75,"n":651,"o":286.05,"t":"2026-10-14T17:30:00Z","v":41624,"vw":286.253017},{"c":285.19,"h":286.19,"l":285,"n":1654,"o":286.15,"t":"2026-10-14T17:45:00Z","v":104608,"vw":285.394469},{"c":286.18,"h":286.2,"l":284.37,"n":1788,"o":285.335,"t":"2026-10-14T18:00:00Z","v":151934,"vw":285.367845},{"c":285.98,"h":286.3,"l":285.5,"n":622,"o":286.1095,"t":"2026-10-14T18:15:00Z","v":60806,"vw":286.08951},{"c":285.5,"h":285.9,"l":285.24,"n":403,"o":285.9,"t":"2026-10-14T18:30:00Z","v":20316,"vw":285.515639},{"c":285.58,"h":286.01,"l":285.37,"n":517,"o":285.42,"t":"2026-10-14T18:45:00Z","v":32123,"vw":285.762646},{"c":285.5,"h":285.7697,"l":284.74,"n":651,"o":285.27,"t":"2026-10-14T19:00:00Z","v":50154,"vw":285.128131},{"c":286.77,"h":286.9,"l":285.42,"n":1065,"o":285.645,"t":"2026-10-14T19:15:00Z","v":100717,"vw":286.416642},{"c":286.87,"h":287.54,"l":286.255,"n":1320,"o":286.92,"t":"2026-10-14T19:30:00Z","v":136198,"vw":286.940837},{"c":287.66,"h":287.72,"l":286.25,"n":2353,"o":286.81,"t":"2026-10-14T19:45:00Z","v":157474,"vw":287.103218},{"c":286.86,"h":287.66,"l":286.8553,"n":685,"o":287.63,"t":"2026-10-14T20:00:00Z","v":22047,"vw":287.335127},{"c":286.97,"h":287.15,"l":286.79,"n":171,"o":286.8,"t":"2026-10-14T20:15:00Z","v":5396,"vw":286.982017},{"c":287,"h":287.06,"l":286.89,"n":144,"o":286.94,"t":"2026-10-14T20:30:00Z","v":11301,"vw":286.968547},{"c":287.07,"h":287.07,"l":286.7,"n":115,"o":286.7,"t":"2026-10-14T20:45:00Z","v":2375,"vw":286.830858},{"c":287,"h":287.15,"l":287,"n":3,"o":287.15,"t":"2026-10-14T21:00:00Z","v":205,"vw":287.075},{"c":286.75,"h":286.75,"l":286.75,"n":1,"o":286.75,"t":"2026-10-14T21:30:00Z","v":100,"vw":286.75},{"c":286.6496,"h":286.6496,"l":286.6,"n":19,"o":286.64,"t":"2026-10-14T21:45:00Z","v":1995,"vw":286.627711},{"c":287.01,"h":287.37,"l":286.421,"n":113,"o":287,"t":"2026-10-14T22:00:00Z","v":18126,"vw":286.773077},{"c":285.5306,"h":286.31,"l":285.5,"n":78,"o":286.31,"t":"2026-10-14T22:15:00Z","v":8161,"vw":286.018787},{"c":285.2,"h":285.41,"l":284.85,"n":65,"o":285.41,"t":"2026-10-14T22:30:00Z","v":6010,"vw":285.205624},{"c":285.39,"h":285.56,"l":285.29,"n":63,"o":285.462,"t":"2026-10-14T22:45:00Z","v":10340,"vw":285.304096},{"c":285.45,"h":285.77,"l":285.45,"n":11,"o":285.77,"t":"2026-10-14T23:00:00Z","v":1468,"vw":285.658645},{"c":285.66,"h":285.67,"l":285.41,"n":16,"o":285.43,"t":"2026-10-14T23:15:00Z","v":1343,"vw":285.508683},{"c":285.04,"h":285.27,"l":284.9212,"n":41,"o":285.27,"t":"2026-10-14T23:30:00Z","v":4687,"vw":285.134014},{"c":284.71,"h":285.11,"l":284.38,"n":155,"o":285.11,"t":"2026-10-14T23:45:00Z","v":25633,"vw":284.685662},{"c":284.48,"h":285.35,"l":283.13,"n":377,"o":285.06,"t":"2026-10-15T08:00:00Z","v":15280,"vw":284.518879},{"c":284.88,"h":284.9,"l":284.68,"n":14,"o":284.68,"t":"2026-10-15T08:30:00Z","v":936,"vw":284.769795},{"c":285.51,"h":285.53,"l":285.46,"n":30,"o":285.53,"t":"2026-10-15T08:45:00Z","v":2321,"vw":285.512311},{"c":285.58,"h":285.58,"l":285.54,"n":16,"o":285.55,"t":"2026-10-15T09:00:00Z","v":1758,"vw":285.550453},{"c":284.88,"h":284.93,"l":284.86,"n":27,"o":284.86,"t":"2026-10-15T09:30:00Z","v":1468,"vw":284.89567},{"c":285.33,"h":285.33,"l":285.33,"n":4,"o":285.33,"t":"2026-10-15T09:45:00Z","v":400,"vw":285.33},{"c":285.25,"h":285.25,"l":285.25,"n":2,"o":285.25,"t":"2026-10-15T10:00:00Z","v":110,"vw":285.25},{"c":284.69,"h":284.69,"l":284.69,"n":1,"o":284.69,"t":"2026-10-15T10:45:00Z","v":100,"vw":284.69},{"c":284.69,"h":285.229,"l":284.581,"n":58,"o":284.94,"t":"2026-10-15T11:00:00Z","v":3167,"vw":284.792514},{"c":285.23,"h":285.27,"l":284.92,"n":70,"o":284.93,"t":"2026-10-15T11:15:00Z","v":17122,"vw":285.043188},{"c":285.59,"h":285.9192,"l":285.1,"n":99,"o":285.25,"t":"2026-10-15T11:30:00Z","v":17321,"vw":285.816839},{"c":284.99,"h":285.83,"l":284.99,"n":69,"o":285.72,"t":"2026-10-15T11:45:00Z","v":4833,"vw":285.580486},{"c":284.65,"h":285,"l":284.5804,"n":69,"o":284.77,"t":"2026-10-15T12:00:00Z","v":6997,"vw":284.776964},{"c":285.25,"h":285.8499,"l":284.7,"n":135,"o":284.7,"t":"2026-10-15T12:15:00Z","v":8709,"vw":285.335901},{"c":284.95,"h":285.66,"l":283.22,"n":764,"o":285.12,"t":"2026-10-15T12:30:00Z","v":36466,"vw":284.520736},{"c":284.86,"h":285.5,"l":284.61,"n":135,"o":284.9592,"t":"2026-10-15T12:45:00Z","v":7496,"vw":285.096752},{"c":284.81,"h":285.29,"l":284.37,"n":132,"o":285.06,"t":"2026-10-15T13:00:00Z","v":10222,"vw":284.833992},{"c":283.83,"h":284.91,"l":283.73,"n":307,"o":284.91,"t":"2026-10-15T13:15:00Z","v":22394,"vw":284.086284},{"c":284.37,"h":285.065,"l":282.64,"n":2230,"o":283.78,"t":"2026-10-15T13:30:00Z","v":152020,"vw":283.787596},{"c":282.64,"h":284.87,"l":281.74,"n":2019,"o":284.37,"t":"2026-10-15T13:45:00Z","v":129725,"vw":282.934504},{"c":284.79,"h":285.69,"l":282.87,"n":2165,"o":283.01,"t":"2026-10-15T14:00:00Z","v":137574,"vw":284.437886},{"c":284.99,"h":285.5903,"l":284.595,"n":664,"o":285.17,"t":"2026-10-15T14:15:00Z","v":42009,"vw":285.0938},{"c":286.8,"h":287.09,"l":284.67,"n":922,"o":285.03,"t":"2026-10-15T14:30:00Z","v":75494,"vw":286.06322},{"c":287.4999,"h":287.6,"l":286.23,"n":927,"o":286.71,"t":"2026-10-15T14:45:00Z","v":75548,"vw":286.850913},{"c":288.7075,"h":288.865,"l":287.14,"n":1278,"o":287.549,"t":"2026-10-15T15:00:00Z","v":91533,"vw":288.00184},{"c":288.105,"h":289.3708,"l":288.05,"n":932,"o":288.785,"t":"2026-10-15T15:15:00Z","v":78493,"vw":288.828278},{"c":287.7401,"h":288.37,"l":287.501,"n":558,"o":288.27,"t":"2026-10-15T15:30:00Z","v":41290,"vw":287.916772},{"c":288.465,"h":288.5151,"l":287.57,"n":222,"o":287.7335,"t":"2026-10-15T15:45:00Z","v":16531,"vw":288.099297},{"c":287.75,"h":288.72,"l":287.6,"n":268,"o":288.435,"t":"2026-10-15T16:00:00Z","v":20124,"vw":288.205657},{"c":287.23,"h":287.61,"l":286.89,"n":396,"o":287.59,"t":"2026-10-15T16:15:00Z","v":38309,"vw":287.081124},{"c":288.1086,"h":288.35,"l":286.92,"n":365,"o":287.18,"t":"2026-10-15T16:30:00Z","v":26614,"vw":287.717358},{"c":287.39,"h":288.11,"l":287.05,"n":191,"o":288.11,"t":"2026-10-15T16:45:00Z","v":9024,"vw":287.419776},{"c":287.555,"h":287.99,"l":287.51,"n":110,"o":287.99,"t":"2026-10-15T18:00:00Z","v":9152,"vw":287.827056},{"c":287.41,"h":287.89,"l":287.07,"n":486,"o":287.62,"t":"2026-10-15T18:15:00Z","v":46764,"vw":287.668936},{"c":287.84,"h":288.1,"l":287.51,"n":293,"o":287.518,"t":"2026-10-15T18:30:00Z","v":20538,"vw":287.839373},{"c":288.72,"h":288.74,"l":287.815,"n":394,"o":287.825,"t":"2026-10-15T18:45:00Z","v":29860,"vw":288.374339},{"c":290.56,"h":290.595,"l":288.67,"n":703,"o":288.69,"t":"2026-10-15T19:00:00Z","v":62669,"vw":289.887834},{"c":290.35,"h":291.1394,"l":290.24,"n":749,"o":290.5999,"t":"2026-10-15T19:15:00Z","v":60933,"vw":290.807533},{"c":290.4701,"h":290.61,"l":290,"n":546,"o":290.3,"t":"2026-10-15T19:30:00Z","v":30894,"vw":290.314181},{"c":289.95,"h":290.92,"l":289.63,"n":2414,"o":290.44,"t":"2026-10-15T19:45:00Z","v":145657,"vw":290.160936},{"c":289.96,"h":290.2051,"l":289.85,"n":260,"o":289.96,"t":"2026-10-15T20:00:00Z","v":19042,"vw":290.005278},{"c":289.72,"h":289.97,"l":289.72,"n":84,"o":289.97,"t":"2026-10-15T20:15:00Z","v":3700,"vw":289.782407},{"c":289.71,"h":289.71,"l":289.6403,"n":37,"o":289.6403,"t":"2026-10-15T20:30:00Z","v":655,"vw":289.67515}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6789806398322135,"strike":318.1272577029002,"iv":1.2175079080068396,"gamma":0.019354633571714446,"theta":-1.424348160409467,"vega":0.026309957453836078,"rho":0.000737609754792973,"breakevenPct":10.043228864289265},{"delta":0.15,"premium":0.4793091655266758,"strike":296.4569083447332,"iv":0.4107391244870041,"gamma":0.03730027359781122,"theta":-0.7176891928864569,"vega":0.034973050615595073,"rho":0.001115417536854256,"breakevenPct":2.494293434903849},{"delta":0.2,"premium":0.661513157894737,"strike":294.8647660818713,"iv":0.3916138888888889,"gamma":0.04683026315789474,"theta":-0.8331845029239766,"vega":0.042224853801169596,"rho":0.0014950724648961856,"breakevenPct":2.007621152105935},{"delta":0.25,"premium":0.9082236842105262,"strike":293.95102339181284,"iv":0.39508611111111114,"gamma":0.05176447368421053,"theta":-0.9398365497076023,"vega":0.04712251461988304,"rho":0.0018770753562831098,"breakevenPct":1.7773798198279032},{"delta":0.3,"premium":1.1549342105263156,"strike":293.0372807017544,"iv":0.39855833333333335,"gamma":0.05669868421052631,"theta":-1.046488596491228,"vega":0.05202017543859649,"rho":0.002259078247670034,"breakevenPct":1.5471384875498713},{"delta":0.35,"premium":1.4611389236545678,"strike":292.1777221526909,"iv":0.4059884856070088,"gamma":0.05957421777221527,"theta":-1.1405769712140175,"vega":0.05562190237797246,"rho":0.002640687814200166,"breakevenPct":1.3561358173157516},{"delta":0.4,"premium":1.852252816020025,"strike":291.39549436795994,"iv":0.41906733416770964,"gamma":0.0595116395494368,"theta":-1.2167346683354192,"vega":0.05737409261576971,"rho":0.0030217360336045863,"breakevenPct":1.2211339560180894},{"delta":0.45,"premium":2.243366708385482,"strike":290.61326658322906,"iv":0.43214618272841054,"gamma":0.05944906132665832,"theta":-1.292892365456821,"vega":0.059126282853566955,"rho":0.003402784253009006,"breakevenPct":1.0861320947204274},{"delta":0.5,"premium":2.682097850259451,"strike":289.79985174203114,"iv":0.4461067457375834,"gamma":0.05874351371386212,"theta":-1.3583962935507783,"vega":0.06025982209043736,"rho":0.0037827633643241257,"breakevenPct":0.9568014884852494},{"delta":0.55,"premium":3.2936619718309865,"strike":288.8732394366197,"iv":0.46326760563380287,"gamma":0.055704225352112675,"theta":-1.385230985915493,"vega":0.05914788732394366,"rho":0.0041588620092410464,"breakevenPct":0.8480554376620502},{"delta":0.6,"premium":3.9052260934025202,"strike":287.9466271312083,"iv":0.4804284655300223,"gamma":0.05266493699036324,"theta":-1.4120656782802077,"vega":0.05803595255744996,"rho":0.004534960654157967,"breakevenPct":0.7393093868388513},{"delta":0.65,"premium":4.56722268557131,"strike":286.9599666388657,"iv":0.48906722268557135,"gamma":0.04949349457881568,"theta":-1.3804580483736446,"vega":0.05562068390325271,"rho":0.004909070088316404,"breakevenPct":0.6272442526792438},{"delta":0.7,"premium":5.276146788990825,"strike":285.91743119266056,"iv":0.48977614678899084,"gamma":0.046199082568807344,"theta":-1.2944697247706425,"vega":0.05199266055045872,"rho":0.005281328558023898,"breakevenPct":0.5120907050676119},{"delta":0.75,"premium":6.055555555555556,"strike":284.81481481481484,"iv":0.4929703703703704,"gamma":0.04249259259259259,"theta":-1.206362962962963,"vega":0.04808148148148148,"rho":0.005651623767726983,"breakevenPct":0.4005282421629802},{"delta":0.8,"premium":7.351851851851854,"strike":283.2716049382716,"iv":0.5143901234567901,"gamma":0.035764197530864184,"theta":-1.102720987654321,"vega":0.04209382716049382,"rho":0.006007521737397738,"breakevenPct":0.3153004004430189},{"delta":0.85,"premium":9.975806451612902,"strike":280.48387096774195,"iv":0.6053419354838709,"gamma":0.025625806451612904,"theta":-1.0904967741935485,"vega":0.03530967741935484,"rho":0.006327590103050365,"breakevenPct":0.25876822317312137},{"delta":0.9,"premium":14.559677419354841,"strike":275.7258064516129,"iv":0.7500354838709677,"gamma":0.01555806451612903,"theta":-1.0226612903225807,"vega":0.026648387096774192,"rho":0.006593005587885341,"breakevenPct":0.19864135548229972}],"put":[{"delta":0.1,"premium":0.3640721649484536,"strike":280.20103092783506,"iv":0.5024136082474226,"gamma":0.023028247422680413,"theta":-0.6620979381443299,"vega":0.026499587628865978,"rho":-0.0007663523940714364,"breakevenPct":3.407904883198164},{"delta":0.15,"premium":0.5475268176400475,"strike":282.66090584028603,"iv":0.45939833134684144,"gamma":0.033394636471990466,"theta":-0.8034516090584028,"vega":0.03523373063170441,"rho":-0.0011591319336572232,"breakevenPct":2.6221466215712095},{"delta":0.2,"premium":0.7561084624553039,"strike":284.1507747318236,"iv":0.4408643623361144,"gamma":0.04167830750893921,"theta":-0.9159665077473182,"vega":0.042027532777115614,"rho":-0.001554672981106329,"breakevenPct":2.1798811675923084},{"delta":0.25,"premium":0.9849527930763178,"strike":285.42289535798585,"iv":0.4273059008654603,"gamma":0.04861597167584579,"theta":-1.0095504327301337,"vega":0.047693076317859955,"rho":-0.001951373619468686,"breakevenPct":1.8197706102966609},{"delta":0.3,"premium":1.240656963021243,"strike":286.40637293469706,"iv":0.4203428796223446,"gamma":0.05376939417781274,"theta":-1.078039811172305,"vega":0.051863021243115655,"rho":-0.002349611389971865,"breakevenPct":1.5685630555811403},{"delta":0.35,"premium":1.4963611329661681,"strike":287.3898505114083,"iv":0.41337985837922897,"gamma":0.058922816679779694,"theta":-1.1465291896144767,"vega":0.05603296616837136,"rho":-0.002747849160475044,"breakevenPct":1.3173555008656197},{"delta":0.4,"premium":1.7550879396984922,"strike":288.1972361809045,"iv":0.39974296482412064,"gamma":0.06290251256281407,"theta":-1.1367412060301507,"vega":0.05761557788944724,"rho":-0.003147161389331548,"breakevenPct":1.12797340747435},{"delta":0.45,"premium":2.014195979899497,"strike":288.9824120603015,"iv":0.3852643216080402,"gamma":0.06673417085427136,"theta":-1.1170804020100502,"vega":0.058871859296482414,"rho":-0.0035466091354578403,"breakevenPct":0.946389120015869},{"delta":0.5,"premium":2.273304020100502,"strike":289.7675879396985,"iv":0.3707856783919598,"gamma":0.07056582914572863,"theta":-1.0974195979899497,"vega":0.06012814070351759,"rho":-0.003946056881584133,"breakevenPct":0.764804832557388},{"delta":0.55,"premium":2.6365805727119596,"strike":290.49410443571026,"iv":0.3637923076923077,"gamma":0.07051414935429534,"theta":-1.05726962380685,"vega":0.059076979225154404,"rho":-0.004347201306985828,"breakevenPct":0.6394242991272944},{"delta":0.6,"premium":3.043655249859629,"strike":291.19595732734416,"iv":0.35994615384615386,"gamma":0.06882970241437394,"theta":-1.0085048848961258,"vega":0.05705564289724874,"rho":-0.004749059108901042,"breakevenPct":0.5376748895500458},{"delta":0.65,"premium":3.4507299270072993,"strike":291.8978102189781,"iv":0.35609999999999997,"gamma":0.06714525547445255,"theta":-0.9597401459854014,"vega":0.055034306569343064,"rho":-0.005150916910816258,"breakevenPct":0.4359254799727971},{"delta":0.7,"premium":3.9015774027879675,"strike":292.63022743947175,"iv":0.3530604548789435,"gamma":0.06471548055759355,"theta":-0.9045803374908291,"vega":0.052529053558327224,"rho":-0.005553466543053363,"breakevenPct":0.3387352743489022},{"delta":0.75,"premium":4.616911225238445,"strike":293.547322083639,"iv":0.35489464416727806,"gamma":0.05778224504768892,"theta":-0.8107798972853999,"vega":0.04709985326485693,"rho":-0.005960196389488933,"breakevenPct":0.269092934865693},{"delta":0.8,"premium":5.332245047688922,"strike":294.46441672780634,"iv":0.3567288334556126,"gamma":0.0508490095377843,"theta":-0.7169794570799707,"vega":0.04167065297138665,"rho":-0.006366926235924504,"breakevenPct":0.1994505953824838},{"delta":0.85,"premium":6.047765363128491,"strike":295.3631284916201,"iv":0.3439284916201118,"gamma":0.04231173184357544,"theta":-0.579842458100559,"vega":0.03430223463687152,"rho":-0.006770502131008374,"breakevenPct":0.1362178977281976},{"delta":0.9,"premium":6.76354748603352,"strike":296.2360335195531,"iv":0.3105835195530726,"gamma":0.03152262569832403,"theta":-0.3818675977653633,"vega":0.024211452513966482,"rho":-0.007169650363617743,"breakevenPct":0.08198335110297612}]},"raw":{"call":[{"delta":0.1,"premium":0.6789806398322135,"strike":318.1272577029002,"iv":1.2175079080068396,"gamma":0.019354633571714446,"theta":-1.424348160409467,"vega":0.026309957453836078,"rho":0.000737609754792973,"breakevenPct":10.043228864289265},{"delta":0.15,"premium":0.4793091655266758,"strike":296.4569083447332,"iv":0.4107391244870041,"gamma":0.03730027359781122,"theta":-0.7176891928864569,"vega":0.034973050615595073,"rho":0.001115417536854256,"breakevenPct":2.494293434903849},{"delta":0.2,"premium":0.661513157894737,"strike":294.8647660818713,"iv":0.3916138888888889,"gamma":0.04683026315789474,"theta":-0.8331845029239766,"vega":0.042224853801169596,"rho":0.0014950724648961856,"breakevenPct":2.007621152105935},{"delta":0.25,"premium":0.9082236842105262,"strike":293.95102339181284,"iv":0.39508611111111114,"gamma":0.05176447368421053,"theta":-0.9398365497076023,"vega":0.04712251461988304,"rho":0.0018770753562831098,"breakevenPct":1.7773798198279032},{"delta":0.3,"premium":1.1549342105263156,"strike":293.0372807017544,"iv":0.39855833333333335,"gamma":0.05669868421052631,"theta":-1.046488596491228,"vega":0.05202017543859649,"rho":0.002259078247670034,"breakevenPct":1.5471384875498713},{"delta":0.35,"premium":1.4611389236545678,"strike":292.1777221526909,"iv":0.4059884856070088,"gamma":0.05957421777221527,"theta":-1.1405769712140175,"vega":0.05562190237797246,"rho":0.002640687814200166,"breakevenPct":1.3561358173157516},{"delta":0.4,"premium":1.852252816020025,"strike":291.39549436795994,"iv":0.41906733416770964,"gamma":0.0595116395494368,"theta":-1.2167346683354192,"vega":0.05737409261576971,"rho":0.0030217360336045863,"breakevenPct":1.2211339560180894},{"delta":0.45,"premium":2.243366708385482,"strike":290.61326658322906,"iv":0.43214618272841054,"gamma":0.05944906132665832,"theta":-1.292892365456821,"vega":0.059126282853566955,"rho":0.003402784253009006,"breakevenPct":1.0861320947204274},{"delta":0.5,"premium":2.682097850259451,"strike":289.79985174203114,"iv":0.4461067457375834,"gamma":0.05874351371386212,"theta":-1.3583962935507783,"vega":0.06025982209043736,"rho":0.0037827633643241257,"breakevenPct":0.9568014884852494},{"delta":0.55,"premium":3.2936619718309865,"strike":288.8732394366197,"iv":0.46326760563380287,"gamma":0.055704225352112675,"theta":-1.385230985915493,"vega":0.05914788732394366,"rho":0.0041588620092410464,"breakevenPct":0.8480554376620502},{"delta":0.6,"premium":3.9052260934025202,"strike":287.9466271312083,"iv":0.4804284655300223,"gamma":0.05266493699036324,"theta":-1.4120656782802077,"vega":0.05803595255744996,"rho":0.004534960654157967,"breakevenPct":0.7393093868388513},{"delta":0.65,"premium":4.56722268557131,"strike":286.9599666388657,"iv":0.48906722268557135,"gamma":0.04949349457881568,"theta":-1.3804580483736446,"vega":0.05562068390325271,"rho":0.004909070088316404,"breakevenPct":0.6272442526792438},{"delta":0.7,"premium":5.276146788990825,"strike":285.91743119266056,"iv":0.48977614678899084,"gamma":0.046199082568807344,"theta":-1.2944697247706425,"vega":0.05199266055045872,"rho":0.005281328558023898,"breakevenPct":0.5120907050676119},{"delta":0.75,"premium":6.055555555555556,"strike":284.81481481481484,"iv":0.4929703703703704,"gamma":0.04249259259259259,"theta":-1.206362962962963,"vega":0.04808148148148148,"rho":0.005651623767726983,"breakevenPct":0.4005282421629802},{"delta":0.8,"premium":7.351851851851854,"strike":283.2716049382716,"iv":0.5143901234567901,"gamma":0.035764197530864184,"theta":-1.102720987654321,"vega":0.04209382716049382,"rho":0.006007521737397738,"breakevenPct":0.3153004004430189},{"delta":0.85,"premium":9.975806451612902,"strike":280.48387096774195,"iv":0.6053419354838709,"gamma":0.025625806451612904,"theta":-1.0904967741935485,"vega":0.03530967741935484,"rho":0.006327590103050365,"breakevenPct":0.25876822317312137},{"delta":0.9,"premium":14.559677419354841,"strike":275.7258064516129,"iv":0.7500354838709677,"gamma":0.01555806451612903,"theta":-1.0226612903225807,"vega":0.026648387096774192,"rho":0.006593005587885341,"breakevenPct":0.19864135548229972}],"put":[{"delta":0.1,"premium":0.3640721649484536,"strike":280.20103092783506,"iv":0.5024136082474226,"gamma":0.023028247422680413,"theta":-0.6620979381443299,"vega":0.026499587628865978,"rho":-0.0007663523940714364,"breakevenPct":3.407904883198164},{"delta":0.15,"premium":0.5475268176400475,"strike":282.66090584028603,"iv":0.45939833134684144,"gamma":0.033394636471990466,"theta":-0.8034516090584028,"vega":0.03523373063170441,"rho":-0.0011591319336572232,"breakevenPct":2.6221466215712095},{"delta":0.2,"premium":0.7561084624553039,"strike":284.1507747318236,"iv":0.4408643623361144,"gamma":0.04167830750893921,"theta":-0.9159665077473182,"vega":0.042027532777115614,"rho":-0.001554672981106329,"breakevenPct":2.1798811675923084},{"delta":0.25,"premium":0.9849527930763178,"strike":285.42289535798585,"iv":0.4273059008654603,"gamma":0.04861597167584579,"theta":-1.0095504327301337,"vega":0.047693076317859955,"rho":-0.001951373619468686,"breakevenPct":1.8197706102966609},{"delta":0.3,"premium":1.240656963021243,"strike":286.40637293469706,"iv":0.4203428796223446,"gamma":0.05376939417781274,"theta":-1.078039811172305,"vega":0.051863021243115655,"rho":-0.002349611389971865,"breakevenPct":1.5685630555811403},{"delta":0.35,"premium":1.4963611329661681,"strike":287.3898505114083,"iv":0.41337985837922897,"gamma":0.058922816679779694,"theta":-1.1465291896144767,"vega":0.05603296616837136,"rho":-0.002747849160475044,"breakevenPct":1.3173555008656197},{"delta":0.4,"premium":1.7550879396984922,"strike":288.1972361809045,"iv":0.39974296482412064,"gamma":0.06290251256281407,"theta":-1.1367412060301507,"vega":0.05761557788944724,"rho":-0.003147161389331548,"breakevenPct":1.12797340747435},{"delta":0.45,"premium":2.014195979899497,"strike":288.9824120603015,"iv":0.3852643216080402,"gamma":0.06673417085427136,"theta":-1.1170804020100502,"vega":0.058871859296482414,"rho":-0.0035466091354578403,"breakevenPct":0.946389120015869},{"delta":0.5,"premium":2.273304020100502,"strike":289.7675879396985,"iv":0.3707856783919598,"gamma":0.07056582914572863,"theta":-1.0974195979899497,"vega":0.06012814070351759,"rho":-0.003946056881584133,"breakevenPct":0.764804832557388},{"delta":0.55,"premium":2.6365805727119596,"strike":290.49410443571026,"iv":0.3637923076923077,"gamma":0.07051414935429534,"theta":-1.05726962380685,"vega":0.059076979225154404,"rho":-0.004347201306985828,"breakevenPct":0.6394242991272944},{"delta":0.6,"premium":3.043655249859629,"strike":291.19595732734416,"iv":0.35994615384615386,"gamma":0.06882970241437394,"theta":-1.0085048848961258,"vega":0.05705564289724874,"rho":-0.004749059108901042,"breakevenPct":0.5376748895500458},{"delta":0.65,"premium":3.4507299270072993,"strike":291.8978102189781,"iv":0.35609999999999997,"gamma":0.06714525547445255,"theta":-0.9597401459854014,"vega":0.055034306569343064,"rho":-0.005150916910816258,"breakevenPct":0.4359254799727971},{"delta":0.7,"premium":3.9015774027879675,"strike":292.63022743947175,"iv":0.3530604548789435,"gamma":0.06471548055759355,"theta":-0.9045803374908291,"vega":0.052529053558327224,"rho":-0.005553466543053363,"breakevenPct":0.3387352743489022},{"delta":0.75,"premium":4.616911225238445,"strike":293.547322083639,"iv":0.35489464416727806,"gamma":0.05778224504768892,"theta":-0.8107798972853999,"vega":0.04709985326485693,"rho":-0.005960196389488933,"breakevenPct":0.269092934865693},{"delta":0.8,"premium":5.332245047688922,"strike":294.46441672780634,"iv":0.3567288334556126,"gamma":0.0508490095377843,"theta":-0.7169794570799707,"vega":0.04167065297138665,"rho":-0.006366926235924504,"breakevenPct":0.1994505953824838},{"delta":0.85,"premium":6.047765363128491,"strike":295.3631284916201,"iv":0.3439284916201118,"gamma":0.04231173184357544,"theta":-0.579842458100559,"vega":0.03430223463687152,"rho":-0.006770502131008374,"breakevenPct":0.1362178977281976},{"delta":0.9,"premium":6.76354748603352,"strike":296.2360335195531,"iv":0.3105835195530726,"gamma":0.03152262569832403,"theta":-0.3818675977653633,"vega":0.024211452513966482,"rho":-0.007169650363617743,"breakevenPct":0.08198335110297612}]}},"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"}}