{"symbol":"SYK","url":"https://intraalpha.com/companies/SYK","capturedAt":"2026-10-23T02:01:05.330Z","state":"ready","quote":{"symbol":"SYK","last_price":307.08,"prev_close":297.6,"regular_close":307.08,"change":9.48,"change_pct":3.1855,"regular_change":9.48,"regular_change_pct":3.1855,"extended_change":0,"extended_change_pct":0,"bid":301,"ask":306.85,"bid_size":40,"ask_size":80,"volume":2805881,"vwap":306.3104,"open":299.8,"high":309.68,"low":299.36,"close":307.08,"trade_count":68155,"last_trade_at":"2026-10-22T23:00:00.00135437Z","last_quote_at":"2026-10-22T23:59:51.451036071Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:01:01.469083092-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SYK","fetched_at":"2026-10-23T02:01:04.981324+00:00","name":"Stryker Corporation","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"Stryker Corporation is an American multinational medical technologies corporation based in Kalamazoo, Michigan. Stryker's products include implants used in joint replacement and trauma surgeries; surgical equipment and surgical navigation systems; endoscopic and communications systems; patient handling and emergency medical equipment; neurosurgical, neurovascular and spinal devices; as well as other medical device products used in a variety of medical specialties.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":114151342000,"ebitda":7376000000,"pe_ratio":30.84,"peg_ratio":1.288,"book_value":62.54,"dividend_per_share":3.48,"dividend_yield":0.0114,"eps":9.65,"revenue_ttm":25837001000,"gross_profit_ttm":16946000000,"profit_margin":0.144,"operating_margin_ttm":0.27,"return_on_assets_ttm":0.0816,"return_on_equity_ttm":0.165,"quarterly_earnings_growth":0.441,"quarterly_revenue_growth":0.094,"analyst_target_price":362.62,"analyst_number":7,"beta":0.781,"fifty_two_week_high":386.02,"fifty_two_week_low":266.16,"fifty_day_ma":297.28,"two_hundred_day_ma":325.9,"shares_outstanding":383573000,"forward_pe":16.47,"price_to_sales":4.418,"price_to_book":4.399,"ev_to_revenue":4.528,"ev_to_ebitda":16.79},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:01:04.981324+00:00"},"optionObservedAt":"2026-10-22T19:49:50.933Z","bars":[{"c":293.91,"h":294.17,"l":293.9,"n":30,"o":293.9,"t":"2026-10-16T08:00:00Z","v":574,"vw":294.002235},{"c":294.17,"h":294.17,"l":294.04,"n":4,"o":294.04,"t":"2026-10-16T08:45:00Z","v":353,"vw":294.084969},{"c":295.98,"h":295.98,"l":295.98,"n":2,"o":295.98,"t":"2026-10-16T12:40:00Z","v":59,"vw":295.98},{"c":296,"h":296.1,"l":295.99,"n":34,"o":295.99,"t":"2026-10-16T13:00:00Z","v":1613,"vw":296.087656},{"c":296.975,"h":297.92,"l":295,"n":954,"o":295.89,"t":"2026-10-16T13:30:00Z","v":127996,"vw":296.092624},{"c":298.6,"h":299.41,"l":296.95,"n":1334,"o":297.44,"t":"2026-10-16T13:35:00Z","v":44167,"vw":298.327407},{"c":297.97,"h":298.9099,"l":297.78,"n":762,"o":298.665,"t":"2026-10-16T13:40:00Z","v":18273,"vw":298.404809},{"c":299.24,"h":299.53,"l":297.36,"n":947,"o":298.035,"t":"2026-10-16T13:45:00Z","v":36129,"vw":298.244494},{"c":298.5,"h":299.6699,"l":298.268,"n":925,"o":299.47,"t":"2026-10-16T13:50:00Z","v":24480,"vw":299.112711},{"c":298.66,"h":299.59,"l":298.36,"n":1243,"o":298.455,"t":"2026-10-16T13:55:00Z","v":34068,"vw":299.097921},{"c":298.1,"h":298.88,"l":297.87,"n":544,"o":298.6375,"t":"2026-10-16T14:00:00Z","v":11628,"vw":298.435068},{"c":297.38,"h":298.295,"l":297.1,"n":894,"o":298.1,"t":"2026-10-16T14:05:00Z","v":46564,"vw":297.674691},{"c":295.94,"h":297.655,"l":295.81,"n":771,"o":297.54,"t":"2026-10-16T14:10:00Z","v":31431,"vw":296.629639},{"c":295.2,"h":296.05,"l":294.9,"n":1343,"o":295.94,"t":"2026-10-16T14:15:00Z","v":51503,"vw":295.325202},{"c":295.72,"h":296.24,"l":295.2,"n":622,"o":295.365,"t":"2026-10-16T14:20:00Z","v":18917,"vw":295.894074},{"c":296.14,"h":296.5577,"l":295.48,"n":958,"o":295.72,"t":"2026-10-16T14:25:00Z","v":34865,"vw":295.933629},{"c":296.48,"h":296.5,"l":295.5,"n":849,"o":296.175,"t":"2026-10-16T14:30:00Z","v":32031,"vw":296.046319},{"c":296.015,"h":296.4,"l":295.9,"n":603,"o":296.18,"t":"2026-10-16T14:35:00Z","v":24111,"vw":296.050742},{"c":295.42,"h":296.16,"l":295.42,"n":631,"o":296.16,"t":"2026-10-16T14:40:00Z","v":22502,"vw":295.772498},{"c":295.735,"h":295.875,"l":295.15,"n":513,"o":295.42,"t":"2026-10-16T14:45:00Z","v":14487,"vw":295.486621},{"c":296.22,"h":296.24,"l":295.67,"n":520,"o":295.82,"t":"2026-10-16T14:50:00Z","v":13655,"vw":295.938635},{"c":295.99,"h":296.31,"l":295.75,"n":746,"o":296.14,"t":"2026-10-16T14:55:00Z","v":24350,"vw":296.024502},{"c":296.44,"h":296.6,"l":295.9801,"n":681,"o":296.04,"t":"2026-10-16T15:00:00Z","v":20907,"vw":296.298818},{"c":296.685,"h":296.7,"l":296.02,"n":659,"o":296.3801,"t":"2026-10-16T15:05:00Z","v":17156,"vw":296.323751},{"c":295.895,"h":296.84,"l":295.815,"n":995,"o":296.685,"t":"2026-10-16T15:10:00Z","v":38890,"vw":296.309822},{"c":295.82,"h":295.93,"l":295.32,"n":665,"o":295.9,"t":"2026-10-16T15:15:00Z","v":17645,"vw":295.596092},{"c":295.695,"h":296.29,"l":295.68,"n":579,"o":295.825,"t":"2026-10-16T15:20:00Z","v":15588,"vw":295.969199},{"c":294.89,"h":295.66,"l":294.63,"n":693,"o":295.625,"t":"2026-10-16T15:25:00Z","v":14658,"vw":294.994626},{"c":294.86,"h":294.905,"l":294.47,"n":831,"o":294.73,"t":"2026-10-16T15:30:00Z","v":34521,"vw":294.680506},{"c":295.25,"h":295.3,"l":294.69,"n":855,"o":294.74,"t":"2026-10-16T15:35:00Z","v":35279,"vw":294.912919},{"c":295.065,"h":295.26,"l":294.82,"n":499,"o":295.155,"t":"2026-10-16T15:40:00Z","v":11395,"vw":295.008915},{"c":294.9,"h":295.14,"l":294.64,"n":646,"o":295.065,"t":"2026-10-16T15:45:00Z","v":23006,"vw":294.879579},{"c":294.445,"h":294.925,"l":294.445,"n":592,"o":294.925,"t":"2026-10-16T15:50:00Z","v":17513,"vw":294.725818},{"c":294.35,"h":294.65,"l":294.025,"n":706,"o":294.285,"t":"2026-10-16T15:55:00Z","v":21476,"vw":294.248779},{"c":294.28,"h":294.5,"l":293.75,"n":736,"o":294.29,"t":"2026-10-16T16:00:00Z","v":25884,"vw":294.141475},{"c":294.6,"h":294.82,"l":294.25,"n":616,"o":294.32,"t":"2026-10-16T16:05:00Z","v":15228,"vw":294.511769},{"c":294.635,"h":295.06,"l":294.6,"n":704,"o":294.645,"t":"2026-10-16T16:10:00Z","v":22095,"vw":294.761117},{"c":295.21,"h":295.21,"l":294.31,"n":855,"o":294.72,"t":"2026-10-16T16:15:00Z","v":32884,"vw":294.617452},{"c":295.795,"h":296.24,"l":295.02,"n":1881,"o":295.035,"t":"2026-10-16T16:20:00Z","v":146424,"vw":295.759048},{"c":295.52,"h":295.97,"l":295.26,"n":650,"o":295.795,"t":"2026-10-16T16:25:00Z","v":18002,"vw":295.560869},{"c":295.92,"h":296.56,"l":295.55,"n":765,"o":295.68,"t":"2026-10-16T16:30:00Z","v":23048,"vw":295.984045},{"c":295.87,"h":296.065,"l":295.51,"n":496,"o":295.94,"t":"2026-10-16T16:35:00Z","v":13475,"vw":295.827761},{"c":296.115,"h":296.255,"l":295.87,"n":638,"o":295.945,"t":"2026-10-16T16:40:00Z","v":19592,"vw":296.037069},{"c":296.47,"h":296.47,"l":295.961,"n":528,"o":296.115,"t":"2026-10-16T16:45:00Z","v":15993,"vw":296.117642},{"c":296.315,"h":296.8699,"l":296.24,"n":877,"o":296.41,"t":"2026-10-16T16:50:00Z","v":29811,"vw":296.474674},{"c":296.56,"h":296.7,"l":296.01,"n":650,"o":296.315,"t":"2026-10-16T16:55:00Z","v":18247,"vw":296.225707},{"c":296.3306,"h":296.6581,"l":296.08,"n":562,"o":296.6,"t":"2026-10-16T17:00:00Z","v":18799,"vw":296.328837},{"c":296.085,"h":296.25,"l":295.89,"n":530,"o":296.215,"t":"2026-10-16T17:05:00Z","v":14377,"vw":296.089494},{"c":295.95,"h":296.21,"l":295.81,"n":720,"o":296.16,"t":"2026-10-16T17:10:00Z","v":22618,"vw":296.023794},{"c":295.72,"h":296.08,"l":295.53,"n":717,"o":295.95,"t":"2026-10-16T17:15:00Z","v":23993,"vw":295.789554},{"c":295.585,"h":295.74,"l":295.27,"n":647,"o":295.72,"t":"2026-10-16T17:20:00Z","v":16074,"vw":295.48136},{"c":295.245,"h":295.71,"l":295.17,"n":776,"o":295.58,"t":"2026-10-16T17:25:00Z","v":18531,"vw":295.393453},{"c":295.2,"h":295.5987,"l":295.2,"n":753,"o":295.245,"t":"2026-10-16T17:30:00Z","v":18743,"vw":295.40185},{"c":294.97,"h":295.42,"l":294.95,"n":605,"o":295.21,"t":"2026-10-16T17:35:00Z","v":15948,"vw":295.177261},{"c":295.42,"h":295.61,"l":294.96,"n":640,"o":294.99,"t":"2026-10-16T17:40:00Z","v":18314,"vw":295.223558},{"c":295.5899,"h":295.6,"l":295.28,"n":536,"o":295.425,"t":"2026-10-16T17:45:00Z","v":14592,"vw":295.413352},{"c":294.84,"h":295.51,"l":294.84,"n":663,"o":295.5025,"t":"2026-10-16T17:50:00Z","v":19190,"vw":295.314797},{"c":294.86,"h":294.93,"l":294.64,"n":575,"o":294.87,"t":"2026-10-16T17:55:00Z","v":33977,"vw":294.818188},{"c":294.69,"h":294.91,"l":294.47,"n":670,"o":294.81,"t":"2026-10-16T18:00:00Z","v":17956,"vw":294.629416},{"c":294.625,"h":294.86,"l":294.5,"n":659,"o":294.7144,"t":"2026-10-16T18:05:00Z","v":17161,"vw":294.715235},{"c":294.65,"h":294.71,"l":294.51,"n":470,"o":294.71,"t":"2026-10-16T18:10:00Z","v":12963,"vw":294.629676},{"c":294.425,"h":294.6599,"l":294.265,"n":983,"o":294.58,"t":"2026-10-16T18:15:00Z","v":50121,"vw":294.472293},{"c":294.36,"h":294.4,"l":293.97,"n":699,"o":294.4,"t":"2026-10-16T18:20:00Z","v":22756,"vw":294.208332},{"c":294.085,"h":294.345,"l":293.95,"n":520,"o":294.34,"t":"2026-10-16T18:25:00Z","v":13258,"vw":294.143478},{"c":294.535,"h":294.6,"l":294.09,"n":576,"o":294.09,"t":"2026-10-16T18:30:00Z","v":18729,"vw":294.458553},{"c":294.52,"h":294.63,"l":294.2301,"n":589,"o":294.535,"t":"2026-10-16T18:35:00Z","v":14155,"vw":294.467929},{"c":294.38,"h":294.61,"l":294.31,"n":573,"o":294.52,"t":"2026-10-16T18:40:00Z","v":17157,"vw":294.457558},{"c":294.55,"h":294.55,"l":293.97,"n":875,"o":294.31,"t":"2026-10-16T18:45:00Z","v":33794,"vw":294.162554},{"c":294.5,"h":294.54,"l":294.115,"n":666,"o":294.41,"t":"2026-10-16T18:50:00Z","v":18959,"vw":294.279905},{"c":294.4366,"h":294.48,"l":294.24,"n":677,"o":294.34,"t":"2026-10-16T18:55:00Z","v":16017,"vw":294.368766},{"c":294.63,"h":294.85,"l":294.37,"n":817,"o":294.425,"t":"2026-10-16T19:00:00Z","v":23811,"vw":294.651033},{"c":294.815,"h":294.87,"l":294.511,"n":664,"o":294.63,"t":"2026-10-16T19:05:00Z","v":16393,"vw":294.693989},{"c":294.58,"h":294.88,"l":294.44,"n":745,"o":294.88,"t":"2026-10-16T19:10:00Z","v":16200,"vw":294.660749},{"c":293.98,"h":294.7,"l":293.86,"n":866,"o":294.59,"t":"2026-10-16T19:15:00Z","v":23859,"vw":294.206217},{"c":294.29,"h":294.5,"l":293.97,"n":1426,"o":294.06,"t":"2026-10-16T19:20:00Z","v":58380,"vw":294.264979},{"c":294.335,"h":294.39,"l":294.1301,"n":882,"o":294.29,"t":"2026-10-16T19:25:00Z","v":21185,"vw":294.251182},{"c":295.42,"h":295.42,"l":294.4,"n":1267,"o":294.41,"t":"2026-10-16T19:30:00Z","v":32608,"vw":294.726446},{"c":294.985,"h":295.555,"l":294.8,"n":1112,"o":295.4,"t":"2026-10-16T19:35:00Z","v":40187,"vw":295.20073},{"c":295.2549,"h":295.275,"l":294.82,"n":1202,"o":295.05,"t":"2026-10-16T19:40:00Z","v":29490,"vw":295.058121},{"c":295.26,"h":295.42,"l":294.88,"n":1284,"o":295.29,"t":"2026-10-16T19:45:00Z","v":33243,"vw":295.219621},{"c":294.82,"h":295.36,"l":294.64,"n":1869,"o":295.225,"t":"2026-10-16T19:50:00Z","v":61678,"vw":295.00982},{"c":294.7,"h":295.1,"l":294.15,"n":5556,"o":294.82,"t":"2026-10-16T19:55:00Z","v":235434,"vw":294.54955},{"c":294.66,"h":294.77,"l":294.66,"n":119,"o":294.77,"t":"2026-10-16T20:00:00Z","v":1032779,"vw":294.660969},{"c":293,"h":293,"l":293,"n":12,"o":293,"t":"2026-10-16T20:10:00Z","v":1806,"vw":293},{"c":294.39,"h":294.39,"l":294.39,"n":1,"o":294.39,"t":"2026-10-16T21:25:00Z","v":100,"vw":294.39},{"c":295,"h":295,"l":295,"n":1,"o":295,"t":"2026-10-16T21:35:00Z","v":100,"vw":295},{"c":294.56,"h":294.56,"l":294.56,"n":19,"o":294.56,"t":"2026-10-19T08:00:00Z","v":169,"vw":294.56},{"c":293.92,"h":293.92,"l":293.92,"n":11,"o":293.92,"t":"2026-10-19T08:35:00Z","v":160,"vw":293.92},{"c":294,"h":294,"l":294,"n":1,"o":294,"t":"2026-10-19T08:50:00Z","v":50,"vw":294},{"c":293,"h":293,"l":293,"n":2,"o":293,"t":"2026-10-19T11:00:00Z","v":88,"vw":293},{"c":293.92,"h":294.45,"l":293.92,"n":5,"o":294.45,"t":"2026-10-19T11:40:00Z","v":140,"vw":294.185},{"c":294,"h":294,"l":294,"n":2,"o":294,"t":"2026-10-19T11:45:00Z","v":51,"vw":294},{"c":294,"h":294,"l":294,"n":1,"o":294,"t":"2026-10-19T11:55:00Z","v":50,"vw":294},{"c":292,"h":292,"l":292,"n":6,"o":292,"t":"2026-10-19T12:30:00Z","v":254,"vw":292},{"c":291.85,"h":291.85,"l":291.85,"n":24,"o":291.85,"t":"2026-10-19T12:35:00Z","v":281,"vw":291.85},{"c":291.04,"h":291.04,"l":291.04,"n":6,"o":291.04,"t":"2026-10-19T12:45:00Z","v":139,"vw":291.04},{"c":291,"h":291,"l":291,"n":21,"o":291,"t":"2026-10-19T13:15:00Z","v":405,"vw":291},{"c":291,"h":291,"l":291,"n":50,"o":291,"t":"2026-10-19T13:20:00Z","v":377,"vw":291},{"c":293.755,"h":293.895,"l":290.01,"n":755,"o":290.42,"t":"2026-10-19T13:30:00Z","v":40922,"vw":291.644111},{"c":296.11,"h":296.64,"l":294.01,"n":1349,"o":294.05,"t":"2026-10-19T13:35:00Z","v":54508,"vw":295.471275},{"c":294.43,"h":295.62,"l":293.805,"n":791,"o":295.6047,"t":"2026-10-19T13:40:00Z","v":25869,"vw":294.771624},{"c":294.96,"h":295.61,"l":294.25,"n":927,"o":294.61,"t":"2026-10-19T13:45:00Z","v":29688,"vw":294.770738},{"c":294.58,"h":294.95,"l":293.865,"n":602,"o":294.66,"t":"2026-10-19T13:50:00Z","v":11081,"vw":294.59533},{"c":295.145,"h":295.52,"l":294.79,"n":1105,"o":294.9,"t":"2026-10-19T13:55:00Z","v":29512,"vw":295.223227},{"c":295.68,"h":295.69,"l":294.54,"n":735,"o":295.135,"t":"2026-10-19T14:00:00Z","v":21414,"vw":295.263916},{"c":296.385,"h":296.62,"l":295.3,"n":647,"o":295.64,"t":"2026-10-19T14:05:00Z","v":20734,"vw":296.006098},{"c":297.05,"h":297.2399,"l":296.24,"n":780,"o":296.385,"t":"2026-10-19T14:10:00Z","v":34224,"vw":296.755726},{"c":298,"h":298,"l":296.951,"n":917,"o":297.05,"t":"2026-10-19T14:15:00Z","v":37188,"vw":297.251887},{"c":297.345,"h":298.09,"l":297.22,"n":1057,"o":297.98,"t":"2026-10-19T14:20:00Z","v":38594,"vw":297.561949},{"c":298.11,"h":298.33,"l":297.285,"n":1065,"o":297.285,"t":"2026-10-19T14:25:00Z","v":28005,"vw":297.892663},{"c":297.74,"h":298.33,"l":297.31,"n":2000,"o":298.3,"t":"2026-10-19T14:30:00Z","v":96722,"vw":297.751823},{"c":297.865,"h":298.3,"l":297.7,"n":1197,"o":297.77,"t":"2026-10-19T14:35:00Z","v":52455,"vw":297.991798},{"c":296.675,"h":297.86,"l":296.5,"n":1173,"o":297.86,"t":"2026-10-19T14:40:00Z","v":78488,"vw":297.367276},{"c":296.455,"h":297.06,"l":296.3796,"n":727,"o":296.642,"t":"2026-10-19T14:45:00Z","v":35344,"vw":296.732968},{"c":296.36,"h":296.77,"l":296.02,"n":807,"o":296.455,"t":"2026-10-19T14:50:00Z","v":33440,"vw":296.380713},{"c":296.68,"h":296.71,"l":296.02,"n":751,"o":296.33,"t":"2026-10-19T14:55:00Z","v":31504,"vw":296.229643},{"c":296.4,"h":296.86,"l":295.9901,"n":685,"o":296.73,"t":"2026-10-19T15:00:00Z","v":29877,"vw":296.396434},{"c":296.27,"h":296.43,"l":296.04,"n":772,"o":296.33,"t":"2026-10-19T15:05:00Z","v":22350,"vw":296.236021},{"c":296.84,"h":296.84,"l":296.265,"n":660,"o":296.39,"t":"2026-10-19T15:10:00Z","v":17277,"vw":296.530012},{"c":297.58,"h":297.98,"l":296.51,"n":899,"o":296.9,"t":"2026-10-19T15:15:00Z","v":18060,"vw":297.390874},{"c":297.61,"h":297.95,"l":297.3,"n":939,"o":297.61,"t":"2026-10-19T15:20:00Z","v":25987,"vw":297.567134},{"c":297.74,"h":298.28,"l":297.55,"n":967,"o":297.55,"t":"2026-10-19T15:25:00Z","v":22342,"vw":297.942989},{"c":297.77,"h":297.91,"l":297.56,"n":849,"o":297.73,"t":"2026-10-19T15:30:00Z","v":30602,"vw":297.716622},{"c":297.96,"h":298.2,"l":297.43,"n":746,"o":297.74,"t":"2026-10-19T15:35:00Z","v":21660,"vw":297.920795},{"c":298.38,"h":298.54,"l":297.8568,"n":773,"o":297.8568,"t":"2026-10-19T15:40:00Z","v":26107,"vw":298.310672},{"c":298.85,"h":298.85,"l":298.275,"n":987,"o":298.275,"t":"2026-10-19T15:45:00Z","v":25362,"vw":298.606836},{"c":299.06,"h":299.18,"l":298.57,"n":1057,"o":298.78,"t":"2026-10-19T15:50:00Z","v":26098,"vw":298.789853},{"c":298.47,"h":299.08,"l":297.935,"n":1247,"o":298.93,"t":"2026-10-19T15:55:00Z","v":50937,"vw":298.770448},{"c":298.6598,"h":298.8,"l":298.27,"n":1130,"o":298.3563,"t":"2026-10-19T16:00:00Z","v":49289,"vw":298.458841},{"c":298.67,"h":298.69,"l":298.345,"n":822,"o":298.64,"t":"2026-10-19T16:05:00Z","v":17796,"vw":298.536627},{"c":298.2325,"h":298.84,"l":298.15,"n":826,"o":298.67,"t":"2026-10-19T16:10:00Z","v":29960,"vw":298.501245},{"c":298.67,"h":298.86,"l":298.23,"n":704,"o":298.235,"t":"2026-10-19T16:15:00Z","v":20209,"vw":298.57894},{"c":298.95,"h":299.11,"l":298.545,"n":729,"o":298.75,"t":"2026-10-19T16:20:00Z","v":18716,"vw":298.841063},{"c":299.13,"h":299.31,"l":298.905,"n":680,"o":298.9163,"t":"2026-10-19T16:25:00Z","v":15841,"vw":299.093562},{"c":298.905,"h":299.17,"l":298.815,"n":460,"o":299.07,"t":"2026-10-19T16:30:00Z","v":12533,"vw":299.024109},{"c":299.09,"h":299.23,"l":298.7801,"n":587,"o":298.89,"t":"2026-10-19T16:35:00Z","v":15732,"vw":299.012586},{"c":298.75,"h":299.21,"l":298.5027,"n":539,"o":299.09,"t":"2026-10-19T16:40:00Z","v":14874,"vw":299.004436},{"c":298.09,"h":298.655,"l":298.01,"n":554,"o":298.655,"t":"2026-10-19T16:45:00Z","v":11918,"vw":298.368115},{"c":298.16,"h":298.349,"l":297.9834,"n":372,"o":298,"t":"2026-10-19T16:50:00Z","v":9050,"vw":298.115491},{"c":298.85,"h":298.85,"l":298.1071,"n":641,"o":298.1071,"t":"2026-10-19T16:55:00Z","v":12386,"vw":298.40853},{"c":298.795,"h":298.87,"l":298.41,"n":762,"o":298.57,"t":"2026-10-19T17:00:00Z","v":24096,"vw":298.658665},{"c":298.65,"h":298.865,"l":298.57,"n":597,"o":298.84,"t":"2026-10-19T17:05:00Z","v":18859,"vw":298.755923},{"c":299.115,"h":299.18,"l":298.61,"n":674,"o":298.66,"t":"2026-10-19T17:10:00Z","v":38038,"vw":298.953635},{"c":299.35,"h":299.52,"l":299.03,"n":787,"o":299.115,"t":"2026-10-19T17:15:00Z","v":30429,"vw":299.261493},{"c":299.58,"h":299.69,"l":299.26,"n":596,"o":299.26,"t":"2026-10-19T17:20:00Z","v":24039,"vw":299.448463},{"c":299.135,"h":299.6611,"l":299.12,"n":803,"o":299.58,"t":"2026-10-19T17:25:00Z","v":26019,"vw":299.3876},{"c":298.81,"h":299.215,"l":298.685,"n":929,"o":299.0325,"t":"2026-10-19T17:30:00Z","v":44656,"vw":299.008988},{"c":299.01,"h":299.01,"l":298.71,"n":574,"o":298.81,"t":"2026-10-19T17:35:00Z","v":27540,"vw":298.812443},{"c":299.31,"h":299.4,"l":298.67,"n":786,"o":298.92,"t":"2026-10-19T17:40:00Z","v":37302,"vw":299.06566},{"c":299.64,"h":299.64,"l":299.1949,"n":434,"o":299.31,"t":"2026-10-19T17:45:00Z","v":11692,"vw":299.452161},{"c":299.73,"h":299.89,"l":299.3534,"n":470,"o":299.57,"t":"2026-10-19T17:50:00Z","v":10909,"vw":299.614791},{"c":299.79,"h":299.93,"l":299.56,"n":635,"o":299.725,"t":"2026-10-19T17:55:00Z","v":20676,"vw":299.774404},{"c":299.95,"h":299.96,"l":299.48,"n":646,"o":299.78,"t":"2026-10-19T18:00:00Z","v":16852,"vw":299.743877},{"c":300.08,"h":300.34,"l":299.81,"n":864,"o":299.95,"t":"2026-10-19T18:05:00Z","v":27282,"vw":300.012066},{"c":300.25,"h":300.26,"l":300.02,"n":471,"o":300.02,"t":"2026-10-19T18:10:00Z","v":9998,"vw":300.135779},{"c":300.45,"h":300.45,"l":300.0101,"n":522,"o":300.195,"t":"2026-10-19T18:15:00Z","v":13308,"vw":300.217397},{"c":300.73,"h":300.86,"l":300.31,"n":727,"o":300.49,"t":"2026-10-19T18:20:00Z","v":18616,"vw":300.512197},{"c":301.11,"h":301.15,"l":300.67,"n":932,"o":300.75,"t":"2026-10-19T18:25:00Z","v":35364,"vw":300.832903},{"c":300.7125,"h":301.09,"l":300.58,"n":661,"o":300.86,"t":"2026-10-19T18:30:00Z","v":24570,"vw":300.724653},{"c":300.77,"h":300.78,"l":300.31,"n":597,"o":300.715,"t":"2026-10-19T18:35:00Z","v":14708,"vw":300.565421},{"c":300.315,"h":300.8,"l":300.05,"n":783,"o":300.77,"t":"2026-10-19T18:40:00Z","v":23191,"vw":300.398227},{"c":299.93,"h":300.315,"l":299.845,"n":625,"o":300.315,"t":"2026-10-19T18:45:00Z","v":14996,"vw":300.044213},{"c":299.63,"h":299.99,"l":299.49,"n":690,"o":299.93,"t":"2026-10-19T18:50:00Z","v":19715,"vw":299.724507},{"c":299.535,"h":300.01,"l":299.49,"n":855,"o":299.69,"t":"2026-10-19T18:55:00Z","v":27406,"vw":299.793057},{"c":298.705,"h":299.65,"l":298.62,"n":824,"o":299.53,"t":"2026-10-19T19:00:00Z","v":24123,"vw":299.26408},{"c":298.7,"h":298.71,"l":298.4,"n":807,"o":298.705,"t":"2026-10-19T19:05:00Z","v":23757,"vw":298.541523},{"c":299.03,"h":299.03,"l":298.44,"n":911,"o":298.7225,"t":"2026-10-19T19:10:00Z","v":24441,"vw":298.738288},{"c":299.29,"h":299.33,"l":298.81,"n":971,"o":299.03,"t":"2026-10-19T19:15:00Z","v":28756,"vw":299.10624},{"c":298.825,"h":299.5,"l":298.71,"n":954,"o":299.305,"t":"2026-10-19T19:20:00Z","v":27619,"vw":299.198407},{"c":299.08,"h":299.21,"l":298.75,"n":888,"o":298.825,"t":"2026-10-19T19:25:00Z","v":21633,"vw":299.000951},{"c":298.64,"h":299.09,"l":298.41,"n":921,"o":299.08,"t":"2026-10-19T19:30:00Z","v":24566,"vw":298.765074},{"c":298.4,"h":298.71,"l":298.35,"n":928,"o":298.5851,"t":"2026-10-19T19:35:00Z","v":25285,"vw":298.548217},{"c":298.56,"h":298.66,"l":298.33,"n":1107,"o":298.33,"t":"2026-10-19T19:40:00Z","v":30776,"vw":298.565624},{"c":298.48,"h":298.73,"l":298.36,"n":1342,"o":298.51,"t":"2026-10-19T19:45:00Z","v":43669,"vw":298.594874},{"c":299.18,"h":299.25,"l":298.51,"n":1895,"o":298.53,"t":"2026-10-19T19:50:00Z","v":62221,"vw":298.888783},{"c":298,"h":299.45,"l":297.82,"n":7223,"o":299.18,"t":"2026-10-19T19:55:00Z","v":302077,"vw":298.679203},{"c":297.94,"h":298.2,"l":297.94,"n":135,"o":298.2,"t":"2026-10-19T20:00:00Z","v":618152,"vw":297.94007},{"c":298.15,"h":298.15,"l":298.15,"n":4,"o":298.15,"t":"2026-10-19T20:30:00Z","v":185,"vw":298.15},{"c":299,"h":299,"l":299,"n":2,"o":299,"t":"2026-10-19T23:40:00Z","v":74,"vw":299},{"c":299.94,"h":299.94,"l":299.94,"n":1,"o":299.94,"t":"2026-10-19T23:45:00Z","v":100,"vw":299.94},{"c":298.81,"h":299.02,"l":298.81,"n":8,"o":299.02,"t":"2026-10-20T12:05:00Z","v":103,"vw":298.915},{"c":299.9,"h":299.9,"l":299.5,"n":7,"o":299.51,"t":"2026-10-20T12:45:00Z","v":272,"vw":299.610345},{"c":304.46,"h":304.46,"l":304.46,"n":35,"o":304.46,"t":"2026-10-20T13:25:00Z","v":252,"vw":304.46},{"c":301.665,"h":302.88,"l":300.02,"n":511,"o":302.29,"t":"2026-10-20T13:30:00Z","v":46426,"vw":302.043149},{"c":300.425,"h":302.78,"l":300.06,"n":476,"o":302.2,"t":"2026-10-20T13:35:00Z","v":21471,"vw":301.647674},{"c":302.145,"h":302.62,"l":300.11,"n":588,"o":300.4348,"t":"2026-10-20T13:40:00Z","v":20765,"vw":301.695964},{"c":303.295,"h":303.63,"l":301.64,"n":716,"o":301.71,"t":"2026-10-20T13:45:00Z","v":26174,"vw":302.718265},{"c":302.82,"h":304.04,"l":302.76,"n":854,"o":303.42,"t":"2026-10-20T13:50:00Z","v":35852,"vw":303.418715},{"c":301.43,"h":303.16,"l":301.43,"n":603,"o":302.89,"t":"2026-10-20T13:55:00Z","v":9586,"vw":302.013214},{"c":300.925,"h":302.165,"l":300.8,"n":640,"o":301.74,"t":"2026-10-20T14:00:00Z","v":21353,"vw":301.709976},{"c":299.23,"h":300.9599,"l":299.23,"n":570,"o":300.8,"t":"2026-10-20T14:05:00Z","v":10587,"vw":300.238389},{"c":299.6007,"h":299.88,"l":299.01,"n":696,"o":299.23,"t":"2026-10-20T14:10:00Z","v":15631,"vw":299.331402},{"c":299.38,"h":299.8199,"l":298.932,"n":408,"o":299.295,"t":"2026-10-20T14:15:00Z","v":8910,"vw":299.406649},{"c":300.42,"h":300.59,"l":299.62,"n":498,"o":299.62,"t":"2026-10-20T14:20:00Z","v":9590,"vw":300.217235},{"c":300.21,"h":300.21,"l":299.345,"n":534,"o":300.17,"t":"2026-10-20T14:25:00Z","v":11894,"vw":299.83762},{"c":301,"h":301.02,"l":300.04,"n":610,"o":300.26,"t":"2026-10-20T14:30:00Z","v":10443,"vw":300.324408},{"c":301.225,"h":301.44,"l":300.95,"n":689,"o":301.095,"t":"2026-10-20T14:35:00Z","v":28169,"vw":301.223115},{"c":301.19,"h":301.58,"l":301.13,"n":768,"o":301.22,"t":"2026-10-20T14:40:00Z","v":18679,"vw":301.356989},{"c":302,"h":302,"l":300.815,"n":908,"o":301.29,"t":"2026-10-20T14:45:00Z","v":22189,"vw":301.472886},{"c":303.355,"h":303.385,"l":301.58,"n":1042,"o":302,"t":"2026-10-20T14:50:00Z","v":39801,"vw":302.420565},{"c":303.24,"h":303.5,"l":302.9,"n":863,"o":303.28,"t":"2026-10-20T14:55:00Z","v":24501,"vw":303.288442},{"c":303.33,"h":303.415,"l":303.02,"n":540,"o":303.155,"t":"2026-10-20T15:00:00Z","v":13171,"vw":303.22399},{"c":303.5225,"h":303.57,"l":302.5901,"n":1177,"o":303.25,"t":"2026-10-20T15:05:00Z","v":55948,"vw":302.987859},{"c":303.15,"h":303.608,"l":302.45,"n":1460,"o":303.485,"t":"2026-10-20T15:10:00Z","v":71715,"vw":303.030769},{"c":303.065,"h":303.71,"l":302.89,"n":648,"o":303.28,"t":"2026-10-20T15:15:00Z","v":23889,"vw":303.273151},{"c":303.25,"h":303.47,"l":302.87,"n":840,"o":303.06,"t":"2026-10-20T15:20:00Z","v":23110,"vw":303.195427},{"c":302.915,"h":303.35,"l":302.73,"n":906,"o":303.35,"t":"2026-10-20T15:25:00Z","v":40293,"vw":302.960823},{"c":302.72,"h":303.3,"l":302.27,"n":946,"o":302.85,"t":"2026-10-20T15:30:00Z","v":38458,"vw":302.792929},{"c":303.43,"h":303.56,"l":302.725,"n":557,"o":302.725,"t":"2026-10-20T15:35:00Z","v":12449,"vw":303.140008},{"c":303.2579,"h":303.45,"l":303.125,"n":437,"o":303.385,"t":"2026-10-20T15:40:00Z","v":8286,"vw":303.307543},{"c":302.75,"h":303.46,"l":302.52,"n":468,"o":303.195,"t":"2026-10-20T15:45:00Z","v":9039,"vw":302.838361},{"c":303.06,"h":303.17,"l":302.61,"n":613,"o":302.775,"t":"2026-10-20T15:50:00Z","v":13465,"vw":302.822652},{"c":302.96,"h":303.485,"l":302.69,"n":860,"o":303.19,"t":"2026-10-20T15:55:00Z","v":37685,"vw":302.99774},{"c":303.16,"h":303.18,"l":302.8,"n":709,"o":302.96,"t":"2026-10-20T16:00:00Z","v":17951,"vw":303.012702},{"c":303.31,"h":303.55,"l":303.155,"n":461,"o":303.22,"t":"2026-10-20T16:05:00Z","v":11120,"vw":303.330767},{"c":303.23,"h":303.52,"l":303.08,"n":605,"o":303.48,"t":"2026-10-20T16:10:00Z","v":17146,"vw":303.275861},{"c":303.08,"h":303.38,"l":302.82,"n":816,"o":303.26,"t":"2026-10-20T16:15:00Z","v":37027,"vw":303.011571},{"c":303.125,"h":303.29,"l":302.91,"n":1002,"o":303.14,"t":"2026-10-20T16:20:00Z","v":40978,"vw":303.047249},{"c":303.3799,"h":303.3799,"l":302.93,"n":763,"o":303.135,"t":"2026-10-20T16:25:00Z","v":24580,"vw":303.102103},{"c":303.2,"h":303.38,"l":303.03,"n":558,"o":303.305,"t":"2026-10-20T16:30:00Z","v":17735,"vw":303.151068},{"c":303.36,"h":303.68,"l":303.03,"n":620,"o":303.21,"t":"2026-10-20T16:35:00Z","v":70499,"vw":303.296198},{"c":303.83,"h":303.98,"l":303.32,"n":829,"o":303.395,"t":"2026-10-20T16:40:00Z","v":30610,"vw":303.741391},{"c":304.06,"h":304.16,"l":303.8312,"n":731,"o":303.89,"t":"2026-10-20T16:45:00Z","v":22204,"vw":303.972433},{"c":303.96,"h":304.14,"l":303.78,"n":655,"o":304.06,"t":"2026-10-20T16:50:00Z","v":18560,"vw":303.970344},{"c":304.12,"h":304.17,"l":303.88,"n":574,"o":303.95,"t":"2026-10-20T16:55:00Z","v":16737,"vw":303.993004},{"c":304.12,"h":304.315,"l":303.93,"n":961,"o":304.18,"t":"2026-10-20T17:00:00Z","v":41372,"vw":304.043473},{"c":303.79,"h":304.1841,"l":303.77,"n":726,"o":304.14,"t":"2026-10-20T17:05:00Z","v":29181,"vw":303.96996},{"c":304.29,"h":304.43,"l":303.74,"n":872,"o":303.79,"t":"2026-10-20T17:10:00Z","v":30779,"vw":304.005494},{"c":304.25,"h":304.395,"l":304.1,"n":686,"o":304.33,"t":"2026-10-20T17:15:00Z","v":20750,"vw":304.276893},{"c":304.31,"h":304.41,"l":304.151,"n":512,"o":304.21,"t":"2026-10-20T17:20:00Z","v":11823,"vw":304.279856},{"c":304.53,"h":304.53,"l":304.08,"n":664,"o":304.27,"t":"2026-10-20T17:25:00Z","v":22764,"vw":304.245105},{"c":304.79,"h":304.82,"l":304.58,"n":537,"o":304.58,"t":"2026-10-20T17:30:00Z","v":12739,"vw":304.736427},{"c":304.87,"h":304.87,"l":304.7,"n":426,"o":304.84,"t":"2026-10-20T17:35:00Z","v":7984,"vw":304.78829},{"c":304.71,"h":304.88,"l":304.52,"n":533,"o":304.87,"t":"2026-10-20T17:40:00Z","v":10061,"vw":304.730873},{"c":304.737,"h":304.8,"l":304.42,"n":540,"o":304.71,"t":"2026-10-20T17:45:00Z","v":15062,"vw":304.6383},{"c":304.73,"h":304.83,"l":304.63,"n":579,"o":304.68,"t":"2026-10-20T17:50:00Z","v":16074,"vw":304.7245},{"c":304.71,"h":304.85,"l":304.57,"n":811,"o":304.74,"t":"2026-10-20T17:55:00Z","v":28869,"vw":304.71899},{"c":304.27,"h":304.71,"l":304.04,"n":1037,"o":304.71,"t":"2026-10-20T18:00:00Z","v":39444,"vw":304.269864},{"c":304.45,"h":304.51,"l":304.2,"n":733,"o":304.3,"t":"2026-10-20T18:05:00Z","v":17614,"vw":304.351486},{"c":304.7,"h":304.81,"l":304.31,"n":509,"o":304.445,"t":"2026-10-20T18:10:00Z","v":15114,"vw":304.578336},{"c":304.585,"h":304.73,"l":304.5001,"n":571,"o":304.73,"t":"2026-10-20T18:15:00Z","v":12743,"vw":304.642918},{"c":304.585,"h":304.73,"l":304.36,"n":676,"o":304.64,"t":"2026-10-20T18:20:00Z","v":17508,"vw":304.558356},{"c":304.72,"h":304.98,"l":304.58,"n":681,"o":304.585,"t":"2026-10-20T18:25:00Z","v":23895,"vw":304.806953},{"c":304.83,"h":304.97,"l":304.47,"n":1085,"o":304.7,"t":"2026-10-20T18:30:00Z","v":42609,"vw":304.745117},{"c":304.72,"h":304.95,"l":304.695,"n":571,"o":304.86,"t":"2026-10-20T18:35:00Z","v":12689,"vw":304.817648},{"c":304.76,"h":304.82,"l":304.63,"n":539,"o":304.755,"t":"2026-10-20T18:40:00Z","v":11878,"vw":304.733866},{"c":304.3,"h":304.82,"l":303.65,"n":2009,"o":304.76,"t":"2026-10-20T18:45:00Z","v":65932,"vw":304.14215},{"c":303.235,"h":304.5073,"l":302.8425,"n":1342,"o":304.31,"t":"2026-10-20T18:50:00Z","v":55018,"vw":303.720465},{"c":302.48,"h":303.41,"l":302.48,"n":1079,"o":303.235,"t":"2026-10-20T18:55:00Z","v":30597,"vw":302.931728},{"c":302.49,"h":303.12,"l":302.32,"n":1499,"o":302.38,"t":"2026-10-20T19:00:00Z","v":64088,"vw":302.693741},{"c":302.76,"h":303.1,"l":302.25,"n":1367,"o":302.39,"t":"2026-10-20T19:05:00Z","v":57648,"vw":302.77146},{"c":303.305,"h":303.51,"l":302.64,"n":928,"o":302.83,"t":"2026-10-20T19:10:00Z","v":33197,"vw":302.897623},{"c":302.83,"h":303.42,"l":302.56,"n":915,"o":303.305,"t":"2026-10-20T19:15:00Z","v":25162,"vw":303.060179},{"c":302.65,"h":303.145,"l":302.52,"n":997,"o":302.83,"t":"2026-10-20T19:20:00Z","v":31768,"vw":302.750623},{"c":303.145,"h":303.28,"l":302.52,"n":1388,"o":302.56,"t":"2026-10-20T19:25:00Z","v":41731,"vw":302.895586},{"c":303.8,"h":303.91,"l":303.12,"n":1112,"o":303.155,"t":"2026-10-20T19:30:00Z","v":25638,"vw":303.487121},{"c":303.531,"h":303.82,"l":303.35,"n":1194,"o":303.82,"t":"2026-10-20T19:35:00Z","v":36585,"vw":303.578173},{"c":303.48,"h":303.63,"l":303.21,"n":1317,"o":303.605,"t":"2026-10-20T19:40:00Z","v":32197,"vw":303.476293},{"c":304.75,"h":304.75,"l":303.27,"n":2013,"o":303.45,"t":"2026-10-20T19:45:00Z","v":70884,"vw":303.823535},{"c":304.89,"h":304.89,"l":304.41,"n":1833,"o":304.605,"t":"2026-10-20T19:50:00Z","v":48755,"vw":304.649125},{"c":304.47,"h":305.03,"l":304.25,"n":6169,"o":304.89,"t":"2026-10-20T19:55:00Z","v":188540,"vw":304.73959},{"c":304.4,"h":304.4,"l":304.4,"n":118,"o":304.4,"t":"2026-10-20T20:00:00Z","v":718304,"vw":304.4},{"c":303.18,"h":304.4,"l":303.18,"n":7,"o":304.4,"t":"2026-10-20T20:05:00Z","v":57649,"vw":304.379106},{"c":298,"h":303,"l":298,"n":147,"o":303,"t":"2026-10-20T20:10:00Z","v":5427,"vw":300.555819},{"c":298,"h":298,"l":296.18,"n":46,"o":297.18,"t":"2026-10-20T20:15:00Z","v":1151,"vw":297.28919},{"c":298.2,"h":298.2,"l":298.2,"n":1,"o":298.2,"t":"2026-10-20T20:35:00Z","v":1000,"vw":298.2},{"c":300,"h":300.01,"l":299.68,"n":23,"o":300,"t":"2026-10-20T20:45:00Z","v":1852,"vw":299.929333},{"c":303.18,"h":303.18,"l":303.18,"n":6,"o":303.18,"t":"2026-10-20T21:15:00Z","v":70,"vw":303.18},{"c":302.18,"h":302.18,"l":302.18,"n":13,"o":302.18,"t":"2026-10-20T21:40:00Z","v":70,"vw":302.18},{"c":302,"h":302,"l":302,"n":2,"o":302,"t":"2026-10-20T23:05:00Z","v":76,"vw":302},{"c":302.5,"h":302.5,"l":302.5,"n":1,"o":302.5,"t":"2026-10-20T23:45:00Z","v":50,"vw":302.5},{"c":303,"h":303,"l":303,"n":10,"o":303,"t":"2026-10-21T08:00:00Z","v":151,"vw":303},{"c":302.71,"h":303,"l":302.71,"n":60,"o":303,"t":"2026-10-21T09:10:00Z","v":590,"vw":302.858928},{"c":303.8,"h":303.8,"l":303,"n":4,"o":303,"t":"2026-10-21T09:35:00Z","v":146,"vw":303.4},{"c":302.36,"h":302.36,"l":302.36,"n":3,"o":302.36,"t":"2026-10-21T10:55:00Z","v":126,"vw":302.36},{"c":302.7,"h":302.7,"l":302.7,"n":2,"o":302.7,"t":"2026-10-21T11:00:00Z","v":131,"vw":302.7},{"c":302.01,"h":302.01,"l":302.01,"n":2,"o":302.01,"t":"2026-10-21T11:10:00Z","v":44,"vw":302.01},{"c":301.5,"h":301.51,"l":301.5,"n":6,"o":301.5,"t":"2026-10-21T11:20:00Z","v":634,"vw":301.500697},{"c":300,"h":300.02,"l":299.99,"n":32,"o":300,"t":"2026-10-21T11:35:00Z","v":1491,"vw":300.00072},{"c":299.97,"h":299.97,"l":299.97,"n":3,"o":299.97,"t":"2026-10-21T11:45:00Z","v":45,"vw":299.97},{"c":299.99,"h":299.99,"l":299.97,"n":4,"o":299.97,"t":"2026-10-21T11:50:00Z","v":137,"vw":299.98},{"c":298.88,"h":298.88,"l":298.88,"n":2,"o":298.88,"t":"2026-10-21T12:05:00Z","v":100,"vw":298.88},{"c":299,"h":299.99,"l":299,"n":4,"o":299.9,"t":"2026-10-21T12:25:00Z","v":140,"vw":299.63},{"c":299.81,"h":299.81,"l":299.81,"n":1,"o":299.81,"t":"2026-10-21T12:50:00Z","v":60,"vw":299.81},{"c":299.05,"h":299.06,"l":299,"n":8,"o":299.06,"t":"2026-10-21T13:10:00Z","v":769,"vw":299.035359},{"c":298.5359,"h":298.5359,"l":298,"n":8,"o":298.04,"t":"2026-10-21T13:15:00Z","v":547,"vw":298.139815},{"c":299.01,"h":299.01,"l":298,"n":17,"o":298,"t":"2026-10-21T13:20:00Z","v":402,"vw":298.186157},{"c":298,"h":298,"l":298,"n":4,"o":298,"t":"2026-10-21T13:25:00Z","v":134,"vw":298},{"c":301.29,"h":301.75,"l":296.525,"n":1976,"o":297.57,"t":"2026-10-21T13:30:00Z","v":67131,"vw":298.052879},{"c":303.155,"h":303.5533,"l":300.56,"n":1686,"o":300.685,"t":"2026-10-21T13:35:00Z","v":73784,"vw":302.304339},{"c":302.76,"h":303.66,"l":301.52,"n":1491,"o":302.92,"t":"2026-10-21T13:40:00Z","v":168150,"vw":302.321917},{"c":302.08,"h":303.1499,"l":300.98,"n":1153,"o":303.085,"t":"2026-10-21T13:45:00Z","v":30576,"vw":301.909295},{"c":301.415,"h":302.99,"l":301.04,"n":1394,"o":302.28,"t":"2026-10-21T13:50:00Z","v":47225,"vw":302.040162},{"c":300.29,"h":302.08,"l":300,"n":1317,"o":301.59,"t":"2026-10-21T13:55:00Z","v":50220,"vw":301.017937},{"c":296.68,"h":300.215,"l":296.52,"n":1274,"o":300.03,"t":"2026-10-21T14:00:00Z","v":38657,"vw":298.194152},{"c":296.38,"h":297.0475,"l":295.64,"n":1260,"o":296.5,"t":"2026-10-21T14:05:00Z","v":44686,"vw":296.251224},{"c":296.8725,"h":297.22,"l":295.48,"n":1146,"o":296.26,"t":"2026-10-21T14:10:00Z","v":30820,"vw":296.235356},{"c":297.038,"h":297.76,"l":296.53,"n":1043,"o":296.99,"t":"2026-10-21T14:15:00Z","v":28184,"vw":297.2876},{"c":296.81,"h":297.565,"l":296.73,"n":741,"o":296.92,"t":"2026-10-21T14:20:00Z","v":14250,"vw":297.093998},{"c":296.52,"h":297.16,"l":295.87,"n":1034,"o":296.74,"t":"2026-10-21T14:25:00Z","v":24429,"vw":296.484226},{"c":297.325,"h":297.35,"l":296.19,"n":537,"o":296.575,"t":"2026-10-21T14:30:00Z","v":12540,"vw":296.728352},{"c":297.74,"h":297.92,"l":296.985,"n":1636,"o":297.45,"t":"2026-10-21T14:35:00Z","v":19731,"vw":297.564075},{"c":296.98,"h":297.83,"l":296.76,"n":808,"o":297.73,"t":"2026-10-21T14:40:00Z","v":24170,"vw":297.287051},{"c":296.315,"h":296.985,"l":296.02,"n":756,"o":296.935,"t":"2026-10-21T14:45:00Z","v":21559,"vw":296.422206},{"c":295.88,"h":296.475,"l":295.68,"n":908,"o":296.1,"t":"2026-10-21T14:50:00Z","v":31777,"vw":296.06213},{"c":294.59,"h":295.94,"l":294.16,"n":1011,"o":295.91,"t":"2026-10-21T14:55:00Z","v":29942,"vw":294.888177},{"c":294,"h":294.585,"l":293.65,"n":993,"o":294.4925,"t":"2026-10-21T15:00:00Z","v":38184,"vw":293.987561},{"c":293.85,"h":294.18,"l":293.29,"n":789,"o":293.905,"t":"2026-10-21T15:05:00Z","v":22533,"vw":293.853926},{"c":293.27,"h":294.37,"l":293.1,"n":895,"o":293.67,"t":"2026-10-21T15:10:00Z","v":33107,"vw":293.868556},{"c":294.11,"h":294.34,"l":293.12,"n":853,"o":293.35,"t":"2026-10-21T15:15:00Z","v":19561,"vw":293.751389},{"c":294.76,"h":294.85,"l":294.1,"n":709,"o":294.1,"t":"2026-10-21T15:20:00Z","v":19550,"vw":294.456824},{"c":294.99,"h":295.17,"l":294.19,"n":665,"o":294.78,"t":"2026-10-21T15:25:00Z","v":13995,"vw":294.656438},{"c":294.74,"h":295.035,"l":294.22,"n":552,"o":295.035,"t":"2026-10-21T15:30:00Z","v":11141,"vw":294.619718},{"c":294.33,"h":294.7799,"l":294.13,"n":859,"o":294.73,"t":"2026-10-21T15:35:00Z","v":37361,"vw":294.3956},{"c":294.74,"h":294.87,"l":294.23,"n":768,"o":294.23,"t":"2026-10-21T15:40:00Z","v":30089,"vw":294.589784},{"c":294.42,"h":294.83,"l":294.28,"n":546,"o":294.82,"t":"2026-10-21T15:45:00Z","v":18600,"vw":294.540489},{"c":295.285,"h":295.38,"l":294.31,"n":612,"o":294.42,"t":"2026-10-21T15:50:00Z","v":23476,"vw":294.982464},{"c":295.505,"h":295.64,"l":294.66,"n":732,"o":295.2,"t":"2026-10-21T15:55:00Z","v":20772,"vw":295.1126},{"c":295.5675,"h":295.875,"l":295.32,"n":627,"o":295.43,"t":"2026-10-21T16:00:00Z","v":13833,"vw":295.556102},{"c":296.3,"h":296.49,"l":295.56,"n":599,"o":295.66,"t":"2026-10-21T16:05:00Z","v":16150,"vw":296.107497},{"c":297.43,"h":297.6,"l":296.445,"n":909,"o":296.445,"t":"2026-10-21T16:10:00Z","v":28996,"vw":296.99826},{"c":297.13,"h":297.53,"l":296.92,"n":437,"o":297.43,"t":"2026-10-21T16:15:00Z","v":11540,"vw":297.257823},{"c":297.07,"h":297.32,"l":296.7,"n":478,"o":297,"t":"2026-10-21T16:20:00Z","v":11346,"vw":297.003036},{"c":297.166,"h":297.2599,"l":296.91,"n":485,"o":297.165,"t":"2026-10-21T16:25:00Z","v":12162,"vw":297.107002},{"c":297.07,"h":297.25,"l":296.89,"n":452,"o":297.18,"t":"2026-10-21T16:30:00Z","v":9539,"vw":297.071732},{"c":296.91,"h":297.31,"l":296.41,"n":456,"o":297.2099,"t":"2026-10-21T16:35:00Z","v":11153,"vw":296.822286},{"c":296.78,"h":297.32,"l":296.6,"n":509,"o":297.07,"t":"2026-10-21T16:40:00Z","v":13100,"vw":297.025341},{"c":296.91,"h":297.12,"l":296.48,"n":427,"o":296.775,"t":"2026-10-21T16:45:00Z","v":12621,"vw":296.729854},{"c":297.335,"h":297.335,"l":296.58,"n":503,"o":296.91,"t":"2026-10-21T16:50:00Z","v":12993,"vw":296.904128},{"c":297.32,"h":297.8199,"l":297.18,"n":397,"o":297.18,"t":"2026-10-21T16:55:00Z","v":7954,"vw":297.409132},{"c":296.805,"h":297.45,"l":296.7401,"n":528,"o":297.315,"t":"2026-10-21T17:00:00Z","v":12238,"vw":297.115194},{"c":297.3788,"h":297.475,"l":296.73,"n":386,"o":296.805,"t":"2026-10-21T17:05:00Z","v":10899,"vw":297.00481},{"c":296.5704,"h":297.29,"l":296.5704,"n":316,"o":297.29,"t":"2026-10-21T17:10:00Z","v":8274,"vw":296.991618},{"c":296.8,"h":296.8,"l":296.06,"n":1185,"o":296.62,"t":"2026-10-21T17:15:00Z","v":30916,"vw":296.340723},{"c":296.57,"h":296.815,"l":296.38,"n":355,"o":296.815,"t":"2026-10-21T17:20:00Z","v":7806,"vw":296.562705},{"c":296.69,"h":296.865,"l":296.4,"n":426,"o":296.52,"t":"2026-10-21T17:25:00Z","v":8986,"vw":296.604847},{"c":296.89,"h":296.97,"l":296.47,"n":345,"o":296.6,"t":"2026-10-21T17:30:00Z","v":9238,"vw":296.79075},{"c":296.89,"h":297.25,"l":296.74,"n":714,"o":296.88,"t":"2026-10-21T17:35:00Z","v":26324,"vw":297.07388},{"c":296.99,"h":297.14,"l":296.71,"n":382,"o":296.96,"t":"2026-10-21T17:40:00Z","v":10485,"vw":296.921223},{"c":296.97,"h":297.11,"l":296.67,"n":462,"o":296.99,"t":"2026-10-21T17:45:00Z","v":11762,"vw":296.907144},{"c":297.05,"h":297.05,"l":296.81,"n":292,"o":296.945,"t":"2026-10-21T17:50:00Z","v":5533,"vw":296.928135},{"c":297.11,"h":297.34,"l":297.04,"n":405,"o":297.05,"t":"2026-10-21T17:55:00Z","v":9755,"vw":297.165405},{"c":296.97,"h":297.33,"l":296.81,"n":599,"o":297.175,"t":"2026-10-21T18:00:00Z","v":18085,"vw":297.118346},{"c":297.1425,"h":297.195,"l":296.8901,"n":361,"o":296.985,"t":"2026-10-21T18:05:00Z","v":7253,"vw":297.070721},{"c":297.465,"h":297.6,"l":297.06,"n":630,"o":297.07,"t":"2026-10-21T18:10:00Z","v":16302,"vw":297.414261},{"c":297.61,"h":297.61,"l":297.4,"n":454,"o":297.42,"t":"2026-10-21T18:15:00Z","v":9989,"vw":297.481211},{"c":297.565,"h":297.73,"l":297.49,"n":455,"o":297.58,"t":"2026-10-21T18:20:00Z","v":15600,"vw":297.616416},{"c":297.46,"h":297.73,"l":297.415,"n":499,"o":297.56,"t":"2026-10-21T18:25:00Z","v":12008,"vw":297.565415},{"c":297.371,"h":297.55,"l":297.21,"n":411,"o":297.455,"t":"2026-10-21T18:30:00Z","v":12017,"vw":297.362147},{"c":297.375,"h":297.54,"l":297.0708,"n":537,"o":297.46,"t":"2026-10-21T18:35:00Z","v":13719,"vw":297.35287},{"c":297.375,"h":297.49,"l":297.05,"n":359,"o":297.37,"t":"2026-10-21T18:40:00Z","v":7712,"vw":297.285785},{"c":297.38,"h":297.41,"l":296.98,"n":458,"o":297.26,"t":"2026-10-21T18:45:00Z","v":9649,"vw":297.231348},{"c":297.28,"h":297.55,"l":297.0301,"n":389,"o":297.32,"t":"2026-10-21T18:50:00Z","v":8302,"vw":297.258211},{"c":296.42,"h":297.3748,"l":296.365,"n":530,"o":297.31,"t":"2026-10-21T18:55:00Z","v":11467,"vw":296.761296},{"c":296.175,"h":296.71,"l":295.91,"n":740,"o":296.45,"t":"2026-10-21T19:00:00Z","v":28616,"vw":296.266109},{"c":295.095,"h":296.19,"l":295.08,"n":739,"o":296.17,"t":"2026-10-21T19:05:00Z","v":22702,"vw":295.505791},{"c":295.07,"h":295.26,"l":294.95,"n":884,"o":295.06,"t":"2026-10-21T19:10:00Z","v":35002,"vw":295.090486},{"c":295.53,"h":295.605,"l":295.065,"n":705,"o":295.07,"t":"2026-10-21T19:15:00Z","v":18569,"vw":295.391457},{"c":295.58,"h":295.8375,"l":295.29,"n":818,"o":295.53,"t":"2026-10-21T19:20:00Z","v":27725,"vw":295.509484},{"c":296.43,"h":296.53,"l":295.4401,"n":929,"o":295.51,"t":"2026-10-21T19:25:00Z","v":28626,"vw":295.880784},{"c":296.41,"h":296.7175,"l":296.0579,"n":914,"o":296.53,"t":"2026-10-21T19:30:00Z","v":28581,"vw":296.439766},{"c":296.36,"h":296.5299,"l":296.21,"n":638,"o":296.41,"t":"2026-10-21T19:35:00Z","v":17141,"vw":296.375449},{"c":296.675,"h":296.68,"l":296.16,"n":898,"o":296.34,"t":"2026-10-21T19:40:00Z","v":20157,"vw":296.398611},{"c":296.69,"h":296.9,"l":296.38,"n":971,"o":296.55,"t":"2026-10-21T19:45:00Z","v":23507,"vw":296.700824},{"c":297.51,"h":297.535,"l":296.67,"n":1729,"o":296.67,"t":"2026-10-21T19:50:00Z","v":52615,"vw":297.152504},{"c":297.63,"h":297.66,"l":296.8,"n":4623,"o":297.34,"t":"2026-10-21T19:55:00Z","v":159561,"vw":297.192346},{"c":297.6,"h":297.6,"l":297.5,"n":66,"o":297.5,"t":"2026-10-21T20:00:00Z","v":435787,"vw":297.599977},{"c":298.55,"h":298.55,"l":297.12,"n":33,"o":298,"t":"2026-10-22T08:00:00Z","v":287,"vw":297.830769},{"c":299,"h":299.01,"l":299,"n":18,"o":299.01,"t":"2026-10-22T09:10:00Z","v":196,"vw":299.003738},{"c":299,"h":299,"l":298.7364,"n":4,"o":298.7364,"t":"2026-10-22T11:10:00Z","v":385,"vw":298.803849},{"c":298.03,"h":298.03,"l":298.03,"n":3,"o":298.03,"t":"2026-10-22T11:20:00Z","v":61,"vw":298.03},{"c":299.56,"h":299.56,"l":299.42,"n":6,"o":299.42,"t":"2026-10-22T11:45:00Z","v":209,"vw":299.50697},{"c":299.2,"h":299.2,"l":299.2,"n":4,"o":299.2,"t":"2026-10-22T12:10:00Z","v":95,"vw":299.2},{"c":301.25,"h":301.25,"l":301.25,"n":8,"o":301.25,"t":"2026-10-22T12:40:00Z","v":126,"vw":301.25},{"c":300.01,"h":300.01,"l":300.01,"n":2,"o":300.01,"t":"2026-10-22T13:05:00Z","v":60,"vw":300.01},{"c":300.51,"h":300.51,"l":298.02,"n":28,"o":298.53,"t":"2026-10-22T13:10:00Z","v":731,"vw":299.188182},{"c":300.61,"h":301.21,"l":299.36,"n":682,"o":299.8,"t":"2026-10-22T13:30:00Z","v":52496,"vw":300.061248},{"c":300.625,"h":301.37,"l":300.15,"n":727,"o":300.385,"t":"2026-10-22T13:35:00Z","v":18446,"vw":300.858456},{"c":300.86,"h":301.96,"l":300.615,"n":651,"o":300.615,"t":"2026-10-22T13:40:00Z","v":16248,"vw":301.349154},{"c":302.685,"h":303.33,"l":300.905,"n":776,"o":300.91,"t":"2026-10-22T13:45:00Z","v":17770,"vw":302.469336},{"c":302.21,"h":303.54,"l":302.18,"n":607,"o":302.685,"t":"2026-10-22T13:50:00Z","v":11823,"vw":302.870096},{"c":303.205,"h":303.31,"l":302.14,"n":574,"o":302.48,"t":"2026-10-22T13:55:00Z","v":20227,"vw":302.604616},{"c":303.695,"h":303.83,"l":302.61,"n":664,"o":303.22,"t":"2026-10-22T14:00:00Z","v":18342,"vw":303.165395},{"c":303.405,"h":304.08,"l":303.32,"n":646,"o":303.6975,"t":"2026-10-22T14:05:00Z","v":22485,"vw":303.814488},{"c":304.04,"h":304.29,"l":303.3301,"n":1115,"o":303.41,"t":"2026-10-22T14:10:00Z","v":66092,"vw":303.939305},{"c":305.26,"h":306.1977,"l":303.88,"n":1181,"o":304.09,"t":"2026-10-22T14:15:00Z","v":45501,"vw":305.226735},{"c":305.37,"h":306.055,"l":304,"n":1067,"o":305.26,"t":"2026-10-22T14:20:00Z","v":31551,"vw":305.613416},{"c":305,"h":305.62,"l":304.55,"n":840,"o":305.37,"t":"2026-10-22T14:25:00Z","v":18997,"vw":304.990154},{"c":304.25,"h":305.87,"l":304.105,"n":751,"o":305.09,"t":"2026-10-22T14:30:00Z","v":21215,"vw":305.161778},{"c":305,"h":305.05,"l":304.205,"n":642,"o":304.32,"t":"2026-10-22T14:35:00Z","v":13154,"vw":304.685505},{"c":305.22,"h":305.24,"l":304.61,"n":652,"o":305.17,"t":"2026-10-22T14:40:00Z","v":12604,"vw":304.939652},{"c":305.7,"h":305.83,"l":305.07,"n":668,"o":305.21,"t":"2026-10-22T14:45:00Z","v":14022,"vw":305.492511},{"c":305.1725,"h":306.145,"l":305.04,"n":610,"o":305.615,"t":"2026-10-22T14:50:00Z","v":16679,"vw":305.839591},{"c":305.64,"h":305.78,"l":305.215,"n":627,"o":305.215,"t":"2026-10-22T14:55:00Z","v":12976,"vw":305.492558},{"c":305.47,"h":305.77,"l":304.9533,"n":747,"o":305.67,"t":"2026-10-22T15:00:00Z","v":15994,"vw":305.386024},{"c":305.715,"h":305.87,"l":305.09,"n":726,"o":305.47,"t":"2026-10-22T15:05:00Z","v":15307,"vw":305.404684},{"c":305.89,"h":306.15,"l":305.66,"n":911,"o":305.72,"t":"2026-10-22T15:10:00Z","v":24325,"vw":305.888167},{"c":306.585,"h":306.61,"l":305.8,"n":670,"o":305.9,"t":"2026-10-22T15:15:00Z","v":16530,"vw":306.006499},{"c":306.9527,"h":306.9527,"l":306.355,"n":648,"o":306.585,"t":"2026-10-22T15:20:00Z","v":13792,"vw":306.655294},{"c":307.8,"h":308.46,"l":306.78,"n":1302,"o":306.78,"t":"2026-10-22T15:25:00Z","v":66782,"vw":307.637777},{"c":308.77,"h":308.8,"l":307.73,"n":831,"o":307.93,"t":"2026-10-22T15:30:00Z","v":24788,"vw":308.373085},{"c":308.145,"h":308.84,"l":307.96,"n":732,"o":308.66,"t":"2026-10-22T15:35:00Z","v":19607,"vw":308.314816},{"c":308.06,"h":308.81,"l":307.96,"n":833,"o":308.22,"t":"2026-10-22T15:40:00Z","v":24951,"vw":308.417682},{"c":308.125,"h":308.47,"l":308.04,"n":595,"o":308.18,"t":"2026-10-22T15:45:00Z","v":24833,"vw":308.293442},{"c":308.385,"h":308.86,"l":308.11,"n":1044,"o":308.13,"t":"2026-10-22T15:50:00Z","v":33604,"vw":308.554391},{"c":308.98,"h":309.24,"l":308.34,"n":794,"o":308.385,"t":"2026-10-22T15:55:00Z","v":26953,"vw":308.913946},{"c":308.975,"h":309.07,"l":308.54,"n":888,"o":308.98,"t":"2026-10-22T16:00:00Z","v":31241,"vw":308.819796},{"c":309.32,"h":309.68,"l":308.62,"n":883,"o":308.9,"t":"2026-10-22T16:05:00Z","v":26421,"vw":309.047142},{"c":308.475,"h":309.33,"l":308.34,"n":853,"o":309.31,"t":"2026-10-22T16:10:00Z","v":42011,"vw":308.722376},{"c":308.69,"h":308.9853,"l":308.44,"n":513,"o":308.47,"t":"2026-10-22T16:15:00Z","v":15195,"vw":308.728988},{"c":307.895,"h":308.915,"l":307.7651,"n":502,"o":308.685,"t":"2026-10-22T16:20:00Z","v":12046,"vw":308.387123},{"c":308.2735,"h":308.5,"l":307.79,"n":563,"o":307.905,"t":"2026-10-22T16:25:00Z","v":15173,"vw":308.174171},{"c":308.35,"h":308.97,"l":308.31,"n":628,"o":308.4899,"t":"2026-10-22T16:30:00Z","v":32084,"vw":308.803236},{"c":307.53,"h":308.33,"l":307.34,"n":514,"o":308.28,"t":"2026-10-22T16:35:00Z","v":9506,"vw":307.768939},{"c":307.72,"h":307.72,"l":307.245,"n":670,"o":307.53,"t":"2026-10-22T16:40:00Z","v":14767,"vw":307.520844},{"c":307.51,"h":307.81,"l":307.21,"n":701,"o":307.72,"t":"2026-10-22T16:45:00Z","v":20922,"vw":307.551804},{"c":307.65,"h":307.715,"l":306.99,"n":732,"o":307.25,"t":"2026-10-22T16:50:00Z","v":72711,"vw":307.267632},{"c":307.315,"h":307.63,"l":307.16,"n":542,"o":307.63,"t":"2026-10-22T16:55:00Z","v":13394,"vw":307.410739},{"c":306.55,"h":307.295,"l":306.53,"n":454,"o":307.22,"t":"2026-10-22T17:00:00Z","v":10944,"vw":306.763254},{"c":306.6344,"h":306.92,"l":306.41,"n":477,"o":306.495,"t":"2026-10-22T17:05:00Z","v":22669,"vw":306.578939},{"c":306.27,"h":306.55,"l":305.97,"n":602,"o":306.43,"t":"2026-10-22T17:10:00Z","v":12768,"vw":306.301208},{"c":306.01,"h":306.4099,"l":305.955,"n":700,"o":306.17,"t":"2026-10-22T17:15:00Z","v":15008,"vw":306.218314},{"c":305.8,"h":306.005,"l":305.551,"n":605,"o":305.89,"t":"2026-10-22T17:20:00Z","v":18291,"vw":305.834446},{"c":305.865,"h":306.06,"l":305.62,"n":583,"o":305.71,"t":"2026-10-22T17:25:00Z","v":14974,"vw":305.88645},{"c":306.045,"h":306.2,"l":305.805,"n":732,"o":305.87,"t":"2026-10-22T17:30:00Z","v":21231,"vw":305.991365},{"c":305.91,"h":306.14,"l":305.69,"n":647,"o":306.065,"t":"2026-10-22T17:35:00Z","v":19919,"vw":305.867838},{"c":305.11,"h":306,"l":305.05,"n":687,"o":305.95,"t":"2026-10-22T17:40:00Z","v":23720,"vw":305.531174},{"c":305.735,"h":305.765,"l":304.96,"n":1051,"o":305.225,"t":"2026-10-22T17:45:00Z","v":31268,"vw":305.202214},{"c":306.005,"h":306.01,"l":305.44,"n":653,"o":305.765,"t":"2026-10-22T17:50:00Z","v":14599,"vw":305.776829},{"c":306.015,"h":306.13,"l":305.79,"n":695,"o":305.79,"t":"2026-10-22T17:55:00Z","v":31400,"vw":306.01435},{"c":305.625,"h":306.17,"l":305.325,"n":694,"o":306.015,"t":"2026-10-22T18:00:00Z","v":17843,"vw":305.818174},{"c":305.98,"h":306.05,"l":305.685,"n":522,"o":305.69,"t":"2026-10-22T18:05:00Z","v":12917,"vw":305.838967},{"c":305.51,"h":306.2,"l":305.3701,"n":698,"o":306.05,"t":"2026-10-22T18:10:00Z","v":22443,"vw":305.896131},{"c":305.705,"h":305.73,"l":305.44,"n":583,"o":305.65,"t":"2026-10-22T18:15:00Z","v":12409,"vw":305.623684},{"c":305.96,"h":305.965,"l":305.67,"n":647,"o":305.67,"t":"2026-10-22T18:20:00Z","v":15506,"vw":305.782702},{"c":306.05,"h":306.14,"l":305.57,"n":734,"o":305.935,"t":"2026-10-22T18:25:00Z","v":21542,"vw":305.972695},{"c":306.13,"h":306.18,"l":305.7201,"n":700,"o":305.97,"t":"2026-10-22T18:30:00Z","v":22839,"vw":305.988721},{"c":305.875,"h":306.015,"l":305.48,"n":592,"o":306.015,"t":"2026-10-22T18:35:00Z","v":11722,"vw":305.732483},{"c":305.58,"h":305.87,"l":305.57,"n":558,"o":305.87,"t":"2026-10-22T18:40:00Z","v":11190,"vw":305.698112},{"c":305.36,"h":305.7299,"l":305.22,"n":698,"o":305.59,"t":"2026-10-22T18:45:00Z","v":13228,"vw":305.517957},{"c":305.46,"h":305.55,"l":305.0901,"n":727,"o":305.35,"t":"2026-10-22T18:50:00Z","v":14876,"vw":305.308929},{"c":305.555,"h":305.66,"l":305.27,"n":799,"o":305.4,"t":"2026-10-22T18:55:00Z","v":20614,"vw":305.483234},{"c":305.58,"h":305.68,"l":305.43,"n":861,"o":305.56,"t":"2026-10-22T19:00:00Z","v":19064,"vw":305.589033},{"c":305.81,"h":306.165,"l":305.64,"n":1233,"o":305.645,"t":"2026-10-22T19:05:00Z","v":38267,"vw":305.914914},{"c":305.49,"h":305.835,"l":305.29,"n":818,"o":305.835,"t":"2026-10-22T19:10:00Z","v":17120,"vw":305.580586},{"c":305.75,"h":305.91,"l":305.42,"n":1004,"o":305.5,"t":"2026-10-22T19:15:00Z","v":23798,"vw":305.699474},{"c":305.745,"h":305.92,"l":305.56,"n":1051,"o":305.825,"t":"2026-10-22T19:20:00Z","v":25763,"vw":305.747392},{"c":305.52,"h":305.77,"l":305.04,"n":1138,"o":305.745,"t":"2026-10-22T19:25:00Z","v":31347,"vw":305.381715},{"c":305.85,"h":305.93,"l":305.115,"n":1085,"o":305.5328,"t":"2026-10-22T19:30:00Z","v":38352,"vw":305.443673},{"c":305.81,"h":305.87,"l":305.4857,"n":879,"o":305.78,"t":"2026-10-22T19:35:00Z","v":23684,"vw":305.685469},{"c":305.615,"h":306.03,"l":305.46,"n":1212,"o":305.81,"t":"2026-10-22T19:40:00Z","v":32225,"vw":305.767367},{"c":306.57,"h":306.57,"l":305.615,"n":1498,"o":305.615,"t":"2026-10-22T19:45:00Z","v":87776,"vw":306.228503},{"c":306.615,"h":307.36,"l":306.3,"n":2213,"o":306.5,"t":"2026-10-22T19:50:00Z","v":81070,"vw":306.719465},{"c":307.15,"h":307.89,"l":305.92,"n":7548,"o":306.625,"t":"2026-10-22T19:55:00Z","v":324216,"vw":307.013661},{"c":307.16,"h":307.26,"l":307.08,"n":101,"o":307.26,"t":"2026-10-22T20:00:00Z","v":416896,"vw":307.080854},{"c":306.77,"h":306.77,"l":306.77,"n":2,"o":306.77,"t":"2026-10-22T20:05:00Z","v":238,"vw":306.77},{"c":307.08,"h":307.08,"l":307.08,"n":1,"o":307.08,"t":"2026-10-22T20:30:00Z","v":440,"vw":307.08},{"c":305.75,"h":305.75,"l":305.75,"n":1,"o":305.75,"t":"2026-10-22T20:50:00Z","v":70,"vw":305.75}],"history":[{"c":367.25,"h":370.97,"l":366.21,"n":22679,"o":367.45,"t":"2024-10-21T04:00:00Z","v":906575,"vw":367.985723},{"c":366.02,"h":367.32,"l":363.085,"n":18805,"o":366.38,"t":"2024-10-22T04:00:00Z","v":893466,"vw":365.98251},{"c":363.24,"h":366.97,"l":360.83,"n":23237,"o":364.72,"t":"2024-10-23T04:00:00Z","v":1313379,"vw":363.121746},{"c":359.9,"h":366.2376,"l":359.89,"n":17538,"o":364.5,"t":"2024-10-24T04:00:00Z","v":708143,"vw":361.10048},{"c":352.82,"h":361.6,"l":351.2857,"n":28452,"o":358.49,"t":"2024-10-25T04:00:00Z","v":1244464,"vw":353.305845},{"c":356.01,"h":356.52,"l":354.15,"n":23076,"o":355.87,"t":"2024-10-28T04:00:00Z","v":967742,"vw":355.561648},{"c":359.01,"h":362.36,"l":353.45,"n":42972,"o":354,"t":"2024-10-29T04:00:00Z","v":2173842,"vw":359.586649},{"c":363.43,"h":373.73,"l":357.9,"n":47509,"o":365.685,"t":"2024-10-30T04:00:00Z","v":2242813,"vw":363.65072},{"c":356.28,"h":364.01,"l":355.56,"n":30714,"o":360.73,"t":"2024-10-31T04:00:00Z","v":1383928,"vw":358.083022},{"c":367.15,"h":367.76,"l":357.78,"n":31504,"o":358.16,"t":"2024-11-01T04:00:00Z","v":1860484,"vw":364.98337},{"c":366.9,"h":369.69,"l":364.125,"n":23441,"o":368,"t":"2024-11-04T05:00:00Z","v":730068,"vw":366.532443},{"c":369.86,"h":370.289,"l":363.05,"n":27020,"o":366.24,"t":"2024-11-05T05:00:00Z","v":1346698,"vw":368.00005},{"c":369.02,"h":376.04,"l":364.615,"n":34530,"o":374,"t":"2024-11-06T05:00:00Z","v":1366185,"vw":368.966867},{"c":369.83,"h":370.34,"l":366.12,"n":23317,"o":370.34,"t":"2024-11-07T05:00:00Z","v":867013,"vw":369.207201},{"c":375.96,"h":377.83,"l":370.83,"n":26377,"o":371.11,"t":"2024-11-08T05:00:00Z","v":1009226,"vw":375.592373},{"c":378.86,"h":381.54,"l":376.14,"n":23347,"o":377.47,"t":"2024-11-11T05:00:00Z","v":966242,"vw":379.151848},{"c":387.11,"h":388.12,"l":380.56,"n":35679,"o":381.42,"t":"2024-11-12T05:00:00Z","v":1634143,"vw":385.728324},{"c":388.34,"h":390.59,"l":385.34,"n":34123,"o":386.67,"t":"2024-11-13T05:00:00Z","v":1685887,"vw":388.565282},{"c":383.28,"h":392.7,"l":382.4,"n":41899,"o":389.54,"t":"2024-11-14T05:00:00Z","v":1811783,"vw":387.618099},{"c":390.08,"h":392.01,"l":380.21,"n":46200,"o":381.99,"t":"2024-11-15T05:00:00Z","v":2874077,"vw":389.271033},{"c":389.4,"h":398.2,"l":389.03,"n":42645,"o":392.97,"t":"2024-11-18T05:00:00Z","v":2054699,"vw":392.668264},{"c":388.68,"h":392.305,"l":385.89,"n":28391,"o":386.93,"t":"2024-11-19T05:00:00Z","v":1524168,"vw":389.322726},{"c":385.68,"h":390,"l":382.25,"n":30553,"o":389.85,"t":"2024-11-20T05:00:00Z","v":1100931,"vw":385.324275},{"c":390.14,"h":390.365,"l":384.57,"n":24394,"o":387.19,"t":"2024-11-21T05:00:00Z","v":1136399,"vw":389.492168},{"c":384.85,"h":391.07,"l":381.48,"n":32625,"o":390.41,"t":"2024-11-22T05:00:00Z","v":1069692,"vw":384.879749},{"c":384.91,"h":388.4276,"l":379.5,"n":40630,"o":386.29,"t":"2024-11-25T05:00:00Z","v":2102840,"vw":383.886964},{"c":389.71,"h":389.95,"l":384.9062,"n":26642,"o":388,"t":"2024-11-26T05:00:00Z","v":1014597,"vw":388.620993},{"c":388.14,"h":391.4,"l":387.82,"n":25808,"o":389.16,"t":"2024-11-27T05:00:00Z","v":1018008,"vw":388.992262},{"c":392.15,"h":393.3,"l":386.46,"n":15804,"o":387.03,"t":"2024-11-29T05:00:00Z","v":711206,"vw":391.579087},{"c":389.63,"h":394.14,"l":388.67,"n":27438,"o":393.25,"t":"2024-12-02T05:00:00Z","v":1216547,"vw":389.950712},{"c":390.97,"h":391.9,"l":386.46,"n":22146,"o":389.49,"t":"2024-12-03T05:00:00Z","v":923883,"vw":389.357609},{"c":389.76,"h":392.21,"l":387.96,"n":18349,"o":390.75,"t":"2024-12-04T05:00:00Z","v":707714,"vw":390.203074},{"c":382.45,"h":388.714,"l":379.82,"n":29795,"o":387.18,"t":"2024-12-05T05:00:00Z","v":1319513,"vw":382.83756},{"c":385.02,"h":389.99,"l":383.09,"n":26780,"o":383.09,"t":"2024-12-06T05:00:00Z","v":1049412,"vw":385.846925},{"c":381.11,"h":385.1473,"l":378.75,"n":26863,"o":384.8,"t":"2024-12-09T05:00:00Z","v":924899,"vw":381.177272},{"c":382.68,"h":385.56,"l":381.09,"n":25892,"o":384.12,"t":"2024-12-10T05:00:00Z","v":1281748,"vw":382.92609},{"c":376.16,"h":386.63,"l":375.26,"n":30765,"o":383.02,"t":"2024-12-11T05:00:00Z","v":1214105,"vw":377.766247},{"c":375.06,"h":378.09,"l":374.62,"n":23250,"o":377,"t":"2024-12-12T05:00:00Z","v":846127,"vw":375.688705},{"c":374.6,"h":376.485,"l":373.15,"n":21200,"o":375.62,"t":"2024-12-13T05:00:00Z","v":755824,"vw":374.739876},{"c":372.7,"h":376.24,"l":372.445,"n":22992,"o":375,"t":"2024-12-16T05:00:00Z","v":1155610,"vw":373.356923},{"c":370.81,"h":374.57,"l":368.05,"n":30892,"o":371.58,"t":"2024-12-17T05:00:00Z","v":1540369,"vw":371.250616},{"c":359.17,"h":371.92,"l":358.49,"n":36146,"o":371,"t":"2024-12-18T05:00:00Z","v":1618165,"vw":362.64184},{"c":357.14,"h":363.06,"l":356.3,"n":37984,"o":359.31,"t":"2024-12-19T05:00:00Z","v":1713558,"vw":357.659853},{"c":364.6,"h":364.805,"l":356,"n":36956,"o":356.23,"t":"2024-12-20T05:00:00Z","v":3146693,"vw":362.998324},{"c":366.49,"h":367.26,"l":362.44,"n":25539,"o":364.79,"t":"2024-12-23T05:00:00Z","v":1461406,"vw":365.777637},{"c":370.78,"h":370.83,"l":366.5597,"n":12716,"o":368.28,"t":"2024-12-24T05:00:00Z","v":431006,"vw":369.547804},{"c":369.42,"h":370.65,"l":367.48,"n":20306,"o":368.24,"t":"2024-12-26T05:00:00Z","v":840826,"vw":369.525051},{"c":367.11,"h":369.67,"l":364.79,"n":19081,"o":367.23,"t":"2024-12-27T05:00:00Z","v":705491,"vw":367.100204},{"c":362.26,"h":364.105,"l":358.67,"n":21387,"o":362.9,"t":"2024-12-30T05:00:00Z","v":814082,"vw":361.93314},{"c":360.05,"h":364.58,"l":358.24,"n":20885,"o":361.9,"t":"2024-12-31T05:00:00Z","v":821834,"vw":360.084075},{"c":358.72,"h":362.48,"l":356.8201,"n":23681,"o":362.48,"t":"2025-01-02T05:00:00Z","v":858269,"vw":359.10357},{"c":361.52,"h":361.996,"l":358.3,"n":21373,"o":360.97,"t":"2025-01-03T05:00:00Z","v":805544,"vw":361.020097},{"c":361.36,"h":362.44,"l":358.02,"n":31515,"o":360.96,"t":"2025-01-06T05:00:00Z","v":1269910,"vw":360.849758},{"c":355.18,"h":362.47,"l":351.85,"n":37140,"o":362.17,"t":"2025-01-07T05:00:00Z","v":1931593,"vw":355.727304},{"c":364.1,"h":364.95,"l":354.7257,"n":32878,"o":361.305,"t":"2025-01-08T05:00:00Z","v":1534717,"vw":362.550717},{"c":365.66,"h":368.82,"l":361.16,"n":32419,"o":361.62,"t":"2025-01-10T05:00:00Z","v":1313873,"vw":365.652601},{"c":360.98,"h":367.85,"l":360.76,"n":32593,"o":363.65,"t":"2025-01-13T05:00:00Z","v":1400835,"vw":362.455928},{"c":362.8,"h":363.61,"l":359.32,"n":28525,"o":362.83,"t":"2025-01-14T05:00:00Z","v":1175858,"vw":361.828933},{"c":368.61,"h":370.05,"l":363.66,"n":32747,"o":364.53,"t":"2025-01-15T05:00:00Z","v":1529224,"vw":367.85859},{"c":381.79,"h":381.82,"l":372.07,"n":37970,"o":372.07,"t":"2025-01-16T05:00:00Z","v":1515283,"vw":379.452967},{"c":383.42,"h":385.82,"l":379,"n":34663,"o":385,"t":"2025-01-17T05:00:00Z","v":1727128,"vw":383.417115},{"c":395.85,"h":396.21,"l":387.9,"n":42501,"o":389.635,"t":"2025-01-21T05:00:00Z","v":2102209,"vw":394.219225},{"c":390.49,"h":394.9999,"l":388.89,"n":40142,"o":394.16,"t":"2025-01-22T05:00:00Z","v":1996570,"vw":391.749526},{"c":393.5,"h":394.59,"l":389.45,"n":29164,"o":391.12,"t":"2025-01-23T05:00:00Z","v":1389832,"vw":393.032041},{"c":394.31,"h":394.68,"l":389.815,"n":30003,"o":390.05,"t":"2025-01-24T05:00:00Z","v":1331817,"vw":393.010918},{"c":399.9,"h":400.34,"l":394.54,"n":39264,"o":396,"t":"2025-01-27T05:00:00Z","v":1582562,"vw":397.830323},{"c":395.15,"h":406.19,"l":394.59,"n":44940,"o":400.61,"t":"2025-01-28T05:00:00Z","v":1993675,"vw":397.537321},{"c":391.07,"h":396.71,"l":386.77,"n":57585,"o":395,"t":"2025-01-29T05:00:00Z","v":3322052,"vw":391.142195},{"c":390.43,"h":400.555,"l":389.3,"n":35309,"o":394.15,"t":"2025-01-30T05:00:00Z","v":1683562,"vw":392.779615},{"c":391.29,"h":397.56,"l":390,"n":33474,"o":391.15,"t":"2025-01-31T05:00:00Z","v":1549213,"vw":392.576686},{"c":391.14,"h":394.13,"l":387,"n":27370,"o":389.44,"t":"2025-02-03T05:00:00Z","v":998599,"vw":391.507663},{"c":392.39,"h":393.07,"l":388.24,"n":28206,"o":389.33,"t":"2025-02-04T05:00:00Z","v":1117208,"vw":391.358573},{"c":399.09,"h":399.8499,"l":393.415,"n":27401,"o":394.89,"t":"2025-02-05T05:00:00Z","v":1011830,"vw":398.214251},{"c":396.07,"h":400.25,"l":395.91,"n":24657,"o":398.4,"t":"2025-02-06T05:00:00Z","v":1124078,"vw":397.162837},{"c":391.4,"h":397.2275,"l":390.61,"n":25070,"o":396.04,"t":"2025-02-07T05:00:00Z","v":1023319,"vw":392.539646},{"c":392.6,"h":393.96,"l":390.37,"n":25309,"o":392.79,"t":"2025-02-10T05:00:00Z","v":1334418,"vw":392.015699},{"c":390.48,"h":393.445,"l":389,"n":24162,"o":390.72,"t":"2025-02-11T05:00:00Z","v":881874,"vw":391.027587},{"c":385.63,"h":389.73,"l":382.04,"n":29346,"o":386.79,"t":"2025-02-12T05:00:00Z","v":1161419,"vw":385.762992},{"c":388.37,"h":388.8,"l":383.44,"n":27606,"o":386.24,"t":"2025-02-13T05:00:00Z","v":916676,"vw":386.670166},{"c":385.18,"h":391.485,"l":384.5,"n":26254,"o":390.03,"t":"2025-02-14T05:00:00Z","v":1267884,"vw":386.082878},{"c":385.61,"h":385.71,"l":379.36,"n":25078,"o":383,"t":"2025-02-18T05:00:00Z","v":1338410,"vw":384.338487},{"c":388.52,"h":388.63,"l":384.26,"n":23376,"o":384.58,"t":"2025-02-19T05:00:00Z","v":826887,"vw":387.395116},{"c":386.41,"h":387.9985,"l":383.3,"n":24847,"o":387.67,"t":"2025-02-20T05:00:00Z","v":930275,"vw":386.188011},{"c":382.78,"h":387.52,"l":380.1,"n":27588,"o":382.87,"t":"2025-02-21T05:00:00Z","v":1268475,"vw":382.734063},{"c":387.92,"h":390.28,"l":380.51,"n":31351,"o":381.97,"t":"2025-02-24T05:00:00Z","v":1317444,"vw":387.788192},{"c":390.3,"h":391.37,"l":385.07,"n":41532,"o":388.25,"t":"2025-02-25T05:00:00Z","v":1665069,"vw":388.822759},{"c":391.74,"h":396.67,"l":389.335,"n":29272,"o":391.55,"t":"2025-02-26T05:00:00Z","v":867818,"vw":392.980563},{"c":388.9,"h":393.84,"l":388.5095,"n":25379,"o":390.4,"t":"2025-02-27T05:00:00Z","v":997257,"vw":390.329136},{"c":386.19,"h":393.82,"l":379.61,"n":40982,"o":391.05,"t":"2025-02-28T05:00:00Z","v":2855622,"vw":385.283244},{"c":394.88,"h":397.32,"l":388.35,"n":32587,"o":390.4,"t":"2025-03-03T05:00:00Z","v":1237657,"vw":394.290488},{"c":389.92,"h":396.44,"l":388.77,"n":35384,"o":395.07,"t":"2025-03-04T05:00:00Z","v":1687281,"vw":391.502003},{"c":395.69,"h":398,"l":387.01,"n":28970,"o":387.75,"t":"2025-03-05T05:00:00Z","v":1105201,"vw":394.500675},{"c":382.31,"h":393.47,"l":379.9985,"n":34321,"o":392.04,"t":"2025-03-06T05:00:00Z","v":1263833,"vw":384.242275},{"c":379.3,"h":381,"l":367.45,"n":47279,"o":379.94,"t":"2025-03-07T05:00:00Z","v":1961830,"vw":376.068704},{"c":370.12,"h":377.09,"l":367.29,"n":52940,"o":375.45,"t":"2025-03-10T04:00:00Z","v":2162585,"vw":371.590704},{"c":365.29,"h":369.52,"l":363.1,"n":39693,"o":369.52,"t":"2025-03-11T04:00:00Z","v":1638849,"vw":366.246119},{"c":363.84,"h":371.11,"l":361.335,"n":35380,"o":368.35,"t":"2025-03-12T04:00:00Z","v":1559213,"vw":364.870933},{"c":363.66,"h":367.28,"l":361.03,"n":36463,"o":365.14,"t":"2025-03-13T04:00:00Z","v":1965867,"vw":363.617189},{"c":369.53,"h":371.76,"l":362.61,"n":37246,"o":364.58,"t":"2025-03-14T04:00:00Z","v":1798176,"vw":368.810367},{"c":373.49,"h":376.69,"l":368,"n":30258,"o":368.09,"t":"2025-03-17T04:00:00Z","v":1236099,"vw":373.478879},{"c":375.91,"h":376.72,"l":372.77,"n":32776,"o":374,"t":"2025-03-18T04:00:00Z","v":1774944,"vw":375.056157},{"c":378.05,"h":380.89,"l":374.61,"n":32806,"o":376.88,"t":"2025-03-19T04:00:00Z","v":1554972,"vw":377.872271},{"c":374.22,"h":378.2637,"l":373.3187,"n":28257,"o":377.5,"t":"2025-03-20T04:00:00Z","v":1509074,"vw":374.60829},{"c":371.11,"h":374.79,"l":366.49,"n":28423,"o":371.33,"t":"2025-03-21T04:00:00Z","v":2372481,"vw":370.814078},{"c":374.27,"h":377.23,"l":372.6681,"n":28337,"o":373.53,"t":"2025-03-24T04:00:00Z","v":1124286,"vw":374.869937},{"c":372.87,"h":379.04,"l":370.22,"n":25591,"o":375.74,"t":"2025-03-25T04:00:00Z","v":865039,"vw":373.45232},{"c":367.77,"h":372.61,"l":359.99,"n":37739,"o":371.43,"t":"2025-03-26T04:00:00Z","v":1657559,"vw":366.902768},{"c":367.54,"h":370,"l":365.49,"n":27946,"o":367.61,"t":"2025-03-27T04:00:00Z","v":1138814,"vw":368.036918},{"c":364.5,"h":368.51,"l":363.275,"n":26358,"o":365.51,"t":"2025-03-28T04:00:00Z","v":1274328,"vw":364.777109},{"c":372.25,"h":374.2,"l":361.025,"n":33915,"o":361.53,"t":"2025-03-31T04:00:00Z","v":1924305,"vw":370.632645},{"c":373.3,"h":374.04,"l":366.61,"n":29475,"o":369.29,"t":"2025-04-01T04:00:00Z","v":1180876,"vw":372.016913},{"c":377.46,"h":378.35,"l":366.69,"n":34773,"o":369.57,"t":"2025-04-02T04:00:00Z","v":1801895,"vw":374.848972},{"c":368.15,"h":374.56,"l":361.59,"n":54473,"o":367.97,"t":"2025-04-03T04:00:00Z","v":3306171,"vw":368.748671},{"c":345.8,"h":362.07,"l":344.81,"n":70369,"o":361.075,"t":"2025-04-04T04:00:00Z","v":3956780,"vw":352.204281},{"c":345.34,"h":357.59,"l":329.1608,"n":74007,"o":335.25,"t":"2025-04-07T04:00:00Z","v":4198899,"vw":343.488076},{"c":337.37,"h":357.47,"l":332.32,"n":47673,"o":355.465,"t":"2025-04-08T04:00:00Z","v":2052764,"vw":343.230193},{"c":362.97,"h":364.4,"l":330,"n":57702,"o":335,"t":"2025-04-09T04:00:00Z","v":3128659,"vw":353.268066},{"c":348.39,"h":359.46,"l":337.45,"n":53654,"o":358.33,"t":"2025-04-10T04:00:00Z","v":2669001,"vw":348.095691},{"c":350.28,"h":353.1046,"l":341.74,"n":38100,"o":351.15,"t":"2025-04-11T04:00:00Z","v":1767163,"vw":348.102155},{"c":353.42,"h":358,"l":349.14,"n":33212,"o":354.75,"t":"2025-04-14T04:00:00Z","v":1317863,"vw":352.404233},{"c":346.8,"h":355.39,"l":345.99,"n":32117,"o":354.85,"t":"2025-04-15T04:00:00Z","v":1670401,"vw":347.9918},{"c":346.67,"h":352.58,"l":343.58,"n":28250,"o":348.24,"t":"2025-04-16T04:00:00Z","v":1302879,"vw":347.273312},{"c":346.5,"h":351.04,"l":343.19,"n":28837,"o":346.17,"t":"2025-04-17T04:00:00Z","v":1349941,"vw":347.477064},{"c":339.59,"h":345.635,"l":335.12,"n":29603,"o":344.71,"t":"2025-04-21T04:00:00Z","v":1312542,"vw":338.596217},{"c":348.12,"h":349.45,"l":341.51,"n":27648,"o":342.12,"t":"2025-04-22T04:00:00Z","v":1506943,"vw":346.773688},{"c":357.11,"h":368.365,"l":355.1,"n":35811,"o":355.105,"t":"2025-04-23T04:00:00Z","v":1521371,"vw":360.514804},{"c":361.05,"h":361.33,"l":354.47,"n":27311,"o":358.65,"t":"2025-04-24T04:00:00Z","v":1349886,"vw":360.057891},{"c":365.06,"h":366.235,"l":359.3801,"n":39315,"o":360.6,"t":"2025-04-25T04:00:00Z","v":1462556,"vw":364.321193},{"c":366.49,"h":368.95,"l":363.91,"n":34411,"o":366.99,"t":"2025-04-28T04:00:00Z","v":1223267,"vw":366.26949},{"c":370.92,"h":372.32,"l":365.81,"n":29520,"o":366.98,"t":"2025-04-29T04:00:00Z","v":1108290,"vw":370.196131},{"c":373.92,"h":375.16,"l":366.56,"n":36160,"o":370,"t":"2025-04-30T04:00:00Z","v":2251828,"vw":372.450116},{"c":373.99,"h":376.18,"l":368.535,"n":40599,"o":372.42,"t":"2025-05-01T04:00:00Z","v":1634482,"vw":374.27567},{"c":378.22,"h":379.33,"l":363.08,"n":70897,"o":373.89,"t":"2025-05-02T04:00:00Z","v":3709100,"vw":373.934911},{"c":381.36,"h":383.99,"l":373.055,"n":43545,"o":377.85,"t":"2025-05-05T04:00:00Z","v":1619454,"vw":380.295217},{"c":377.52,"h":381.57,"l":373.98,"n":41948,"o":379.13,"t":"2025-05-06T04:00:00Z","v":2082846,"vw":377.209865},{"c":384.06,"h":384.575,"l":376.3,"n":29796,"o":377.47,"t":"2025-05-07T04:00:00Z","v":1196101,"vw":382.51498},{"c":382.46,"h":388.32,"l":382.36,"n":29291,"o":383.96,"t":"2025-05-08T04:00:00Z","v":926986,"vw":384.192502},{"c":380.92,"h":384.55,"l":380.28,"n":22395,"o":382.2,"t":"2025-05-09T04:00:00Z","v":758785,"vw":381.586753},{"c":388.08,"h":392.415,"l":386.5,"n":35988,"o":389.07,"t":"2025-05-12T04:00:00Z","v":1359363,"vw":388.448577},{"c":387.53,"h":390.46,"l":385.78,"n":28633,"o":388.67,"t":"2025-05-13T04:00:00Z","v":862583,"vw":388.028686},{"c":386.32,"h":388.015,"l":384.76,"n":27516,"o":386.96,"t":"2025-05-14T04:00:00Z","v":1107795,"vw":386.270742},{"c":392.2,"h":392.63,"l":384.5801,"n":31249,"o":388.5,"t":"2025-05-15T04:00:00Z","v":1124429,"vw":390.61976},{"c":394.21,"h":394.49,"l":389.6025,"n":27953,"o":393.1,"t":"2025-05-16T04:00:00Z","v":1113977,"vw":393.405367},{"c":394.69,"h":394.92,"l":390,"n":29359,"o":392.35,"t":"2025-05-19T04:00:00Z","v":1072302,"vw":393.657485},{"c":389.55,"h":393.32,"l":387.99,"n":28002,"o":392.34,"t":"2025-05-20T04:00:00Z","v":1047449,"vw":389.908801},{"c":379.75,"h":388.62,"l":379.16,"n":38420,"o":387.55,"t":"2025-05-21T04:00:00Z","v":1459720,"vw":381.580255},{"c":378.28,"h":380.62,"l":375.86,"n":28313,"o":378.14,"t":"2025-05-22T04:00:00Z","v":1049006,"vw":378.397186},{"c":376.62,"h":379.53,"l":371.265,"n":34778,"o":375.55,"t":"2025-05-23T04:00:00Z","v":1579806,"vw":376.248525},{"c":383.78,"h":385.4,"l":380,"n":33262,"o":380.72,"t":"2025-05-27T04:00:00Z","v":1099109,"vw":383.680372},{"c":380.39,"h":385.35,"l":379.73,"n":25481,"o":381.96,"t":"2025-05-28T04:00:00Z","v":1158247,"vw":380.952575},{"c":382.35,"h":384.66,"l":378.48,"n":25488,"o":381.28,"t":"2025-05-29T04:00:00Z","v":840283,"vw":381.986493},{"c":382.64,"h":384.16,"l":378.47,"n":32932,"o":381.8,"t":"2025-05-30T04:00:00Z","v":1993145,"vw":382.439143},{"c":380.86,"h":381.07,"l":375.55,"n":25825,"o":379.56,"t":"2025-06-02T04:00:00Z","v":852663,"vw":379.694557},{"c":381.01,"h":382.13,"l":377.61,"n":27209,"o":378.94,"t":"2025-06-03T04:00:00Z","v":1100352,"vw":380.909047},{"c":382.55,"h":383.83,"l":380.59,"n":23578,"o":382.28,"t":"2025-06-04T04:00:00Z","v":838129,"vw":382.726487},{"c":383.1,"h":384.6,"l":381.66,"n":26004,"o":384.6,"t":"2025-06-05T04:00:00Z","v":904813,"vw":383.303676},{"c":383.89,"h":388.69,"l":382.8,"n":21103,"o":385.42,"t":"2025-06-06T04:00:00Z","v":709048,"vw":384.587683},{"c":382.28,"h":384.031,"l":377.595,"n":25242,"o":383.51,"t":"2025-06-09T04:00:00Z","v":943524,"vw":381.961514},{"c":385.05,"h":386.29,"l":381.835,"n":28580,"o":383.05,"t":"2025-06-10T04:00:00Z","v":952233,"vw":384.615567},{"c":381.08,"h":385.42,"l":379.795,"n":24866,"o":385.07,"t":"2025-06-11T04:00:00Z","v":792353,"vw":381.834222},{"c":380.49,"h":381.59,"l":378.02,"n":26070,"o":381.29,"t":"2025-06-12T04:00:00Z","v":877928,"vw":379.804835},{"c":377.3,"h":382.35,"l":376.79,"n":25081,"o":377.22,"t":"2025-06-13T04:00:00Z","v":876004,"vw":378.23518},{"c":377.12,"h":381.615,"l":375.96,"n":28032,"o":379.13,"t":"2025-06-16T04:00:00Z","v":965108,"vw":377.812617},{"c":373.37,"h":376.9944,"l":370.85,"n":30045,"o":376.44,"t":"2025-06-17T04:00:00Z","v":1338140,"vw":373.650133},{"c":373.26,"h":376.64,"l":372.05,"n":25386,"o":374.07,"t":"2025-06-18T04:00:00Z","v":854682,"vw":374.030329},{"c":375.56,"h":377.9,"l":373.775,"n":31107,"o":374.89,"t":"2025-06-20T04:00:00Z","v":2014463,"vw":375.405748},{"c":379.16,"h":379.49,"l":372.48,"n":27979,"o":375.13,"t":"2025-06-23T04:00:00Z","v":1281763,"vw":377.67688},{"c":386.46,"h":388.12,"l":377.64,"n":39073,"o":381.8,"t":"2025-06-24T04:00:00Z","v":1746009,"vw":385.01189},{"c":392.23,"h":393.26,"l":385.27,"n":43801,"o":385.27,"t":"2025-06-25T04:00:00Z","v":1916019,"vw":390.820684},{"c":390.4,"h":396.25,"l":388.855,"n":36244,"o":393,"t":"2025-06-26T04:00:00Z","v":1473338,"vw":391.467705},{"c":393.55,"h":396.15,"l":390.05,"n":28378,"o":390.4,"t":"2025-06-27T04:00:00Z","v":2216569,"vw":393.572698},{"c":395.63,"h":395.87,"l":390.71,"n":24712,"o":393.77,"t":"2025-06-30T04:00:00Z","v":1151594,"vw":395.072413},{"c":396.74,"h":399.74,"l":392.59,"n":31045,"o":394.78,"t":"2025-07-01T04:00:00Z","v":1200604,"vw":396.70192},{"c":391.81,"h":396.8231,"l":388.21,"n":32361,"o":394.75,"t":"2025-07-02T04:00:00Z","v":1134097,"vw":391.822076},{"c":395.28,"h":395.5,"l":390.31,"n":16097,"o":393.63,"t":"2025-07-03T04:00:00Z","v":536295,"vw":394.363372},{"c":392.51,"h":395.268,"l":390.1689,"n":30211,"o":394.22,"t":"2025-07-07T04:00:00Z","v":1310299,"vw":392.391706},{"c":389.5,"h":393.725,"l":388.595,"n":30792,"o":390,"t":"2025-07-08T04:00:00Z","v":1195349,"vw":390.221948},{"c":392.05,"h":392.79,"l":387.14,"n":25681,"o":391.11,"t":"2025-07-09T04:00:00Z","v":871886,"vw":391.051571},{"c":394.77,"h":397.46,"l":390.91,"n":27231,"o":392.94,"t":"2025-07-10T04:00:00Z","v":1167761,"vw":394.916332},{"c":389.46,"h":392.985,"l":387.435,"n":23736,"o":392.1,"t":"2025-07-11T04:00:00Z","v":825143,"vw":389.533063},{"c":391.46,"h":392.945,"l":386.04,"n":28184,"o":387.92,"t":"2025-07-14T04:00:00Z","v":1266802,"vw":390.785895},{"c":390.59,"h":392.77,"l":387.63,"n":29236,"o":392.77,"t":"2025-07-15T04:00:00Z","v":1432081,"vw":390.430881},{"c":390.87,"h":391.42,"l":385.93,"n":25110,"o":391.38,"t":"2025-07-16T04:00:00Z","v":1067369,"vw":389.836068},{"c":388.9,"h":392.0499,"l":385.19,"n":29325,"o":389.1,"t":"2025-07-17T04:00:00Z","v":1039862,"vw":388.713915},{"c":389.4,"h":393,"l":387.86,"n":26554,"o":391.17,"t":"2025-07-18T04:00:00Z","v":1716294,"vw":389.51281},{"c":387.32,"h":391.56,"l":386.67,"n":24138,"o":388.06,"t":"2025-07-21T04:00:00Z","v":791729,"vw":388.567377},{"c":395.15,"h":395.7,"l":389.52,"n":26397,"o":389.62,"t":"2025-07-22T04:00:00Z","v":1016458,"vw":394.061979},{"c":400.93,"h":404.87,"l":393.19,"n":36306,"o":399.4,"t":"2025-07-23T04:00:00Z","v":1464452,"vw":399.764657},{"c":396.66,"h":402.6299,"l":396.3,"n":39760,"o":401.1,"t":"2025-07-24T04:00:00Z","v":1711809,"vw":397.645662},{"c":403.53,"h":403.79,"l":396.4,"n":27783,"o":397.83,"t":"2025-07-25T04:00:00Z","v":963692,"vw":402.107193},{"c":400.69,"h":404.14,"l":399.25,"n":25938,"o":402.59,"t":"2025-07-28T04:00:00Z","v":888447,"vw":401.213266},{"c":400.57,"h":403.92,"l":399.31,"n":25919,"o":402,"t":"2025-07-29T04:00:00Z","v":970495,"vw":400.924094},{"c":400.41,"h":403.216,"l":398,"n":27932,"o":398.75,"t":"2025-07-30T04:00:00Z","v":1077445,"vw":400.809498},{"c":392.73,"h":401.99,"l":392.07,"n":43345,"o":398.27,"t":"2025-07-31T04:00:00Z","v":2343828,"vw":396.278986},{"c":377.79,"h":383.09,"l":372.32,"n":63157,"o":372.32,"t":"2025-08-01T04:00:00Z","v":3012335,"vw":378.608347},{"c":381.49,"h":384.46,"l":378.2302,"n":38262,"o":378.86,"t":"2025-08-04T04:00:00Z","v":1354556,"vw":381.069338},{"c":380.86,"h":382.83,"l":379.13,"n":29486,"o":381.83,"t":"2025-08-05T04:00:00Z","v":1049948,"vw":380.818858},{"c":374.94,"h":381.24,"l":374.32,"n":37525,"o":381.13,"t":"2025-08-06T04:00:00Z","v":1478027,"vw":376.046536},{"c":376.37,"h":381.3393,"l":373.72,"n":34080,"o":377,"t":"2025-08-07T04:00:00Z","v":1192084,"vw":376.433501},{"c":377.58,"h":379.81,"l":376.06,"n":27967,"o":377,"t":"2025-08-08T04:00:00Z","v":972539,"vw":377.89159},{"c":376.67,"h":379.29,"l":375.27,"n":32406,"o":377.25,"t":"2025-08-11T04:00:00Z","v":1129418,"vw":376.829455},{"c":376.61,"h":379.17,"l":374.68,"n":27178,"o":377.49,"t":"2025-08-12T04:00:00Z","v":960166,"vw":376.5332},{"c":378.95,"h":379.33,"l":374.53,"n":33363,"o":378.46,"t":"2025-08-13T04:00:00Z","v":1506690,"vw":377.884283},{"c":378.52,"h":379.44,"l":374.52,"n":28612,"o":378.34,"t":"2025-08-14T04:00:00Z","v":1622559,"vw":377.683279},{"c":381.91,"h":383.14,"l":378.7,"n":24060,"o":380.76,"t":"2025-08-15T04:00:00Z","v":1070794,"vw":381.439559},{"c":381.61,"h":382.985,"l":380.57,"n":26268,"o":382.06,"t":"2025-08-18T04:00:00Z","v":1102241,"vw":381.699489},{"c":389.94,"h":390.3,"l":380.24,"n":36999,"o":380.92,"t":"2025-08-19T04:00:00Z","v":1776558,"vw":387.886534},{"c":391.87,"h":395.37,"l":390.11,"n":27641,"o":391.68,"t":"2025-08-20T04:00:00Z","v":1388346,"vw":392.636799},{"c":384.83,"h":390.91,"l":384.58,"n":28276,"o":389.95,"t":"2025-08-21T04:00:00Z","v":1117305,"vw":386.22956},{"c":394.22,"h":395.23,"l":384.325,"n":23719,"o":385.75,"t":"2025-08-22T04:00:00Z","v":896076,"vw":393.211126},{"c":390.88,"h":395.35,"l":389.35,"n":24481,"o":393.67,"t":"2025-08-25T04:00:00Z","v":972936,"vw":391.021642},{"c":394.33,"h":394.96,"l":389.705,"n":26431,"o":391.2,"t":"2025-08-26T04:00:00Z","v":1059805,"vw":393.757467},{"c":393.15,"h":395.105,"l":391.67,"n":21425,"o":394.34,"t":"2025-08-27T04:00:00Z","v":648822,"vw":393.203437},{"c":389.67,"h":392.5021,"l":387.92,"n":22274,"o":390.65,"t":"2025-08-28T04:00:00Z","v":1028605,"vw":389.468637},{"c":391.41,"h":391.99,"l":388.35,"n":20896,"o":389.77,"t":"2025-08-29T04:00:00Z","v":672395,"vw":391.251521},{"c":389.94,"h":390.9,"l":386.01,"n":30963,"o":388.92,"t":"2025-09-02T04:00:00Z","v":1141050,"vw":389.523608},{"c":388.56,"h":391.395,"l":384.25,"n":26018,"o":389.88,"t":"2025-09-03T04:00:00Z","v":897976,"vw":387.777373},{"c":394.34,"h":396.86,"l":386.81,"n":29033,"o":389.12,"t":"2025-09-04T04:00:00Z","v":1040250,"vw":393.852931},{"c":392.31,"h":396.37,"l":389.635,"n":28907,"o":394,"t":"2025-09-05T04:00:00Z","v":1092320,"vw":392.14549},{"c":393.11,"h":393.53,"l":388.155,"n":27328,"o":390.98,"t":"2025-09-08T04:00:00Z","v":854521,"vw":392.023983},{"c":392.76,"h":395.9,"l":390.39,"n":27335,"o":392.9,"t":"2025-09-09T04:00:00Z","v":1024687,"vw":392.334135},{"c":382.97,"h":392.95,"l":381.5113,"n":29204,"o":392.95,"t":"2025-09-10T04:00:00Z","v":931717,"vw":384.785035},{"c":388.79,"h":389.365,"l":382.95,"n":24590,"o":383.22,"t":"2025-09-11T04:00:00Z","v":861192,"vw":387.64816},{"c":383.34,"h":387.8,"l":382.71,"n":24921,"o":386.04,"t":"2025-09-12T04:00:00Z","v":985308,"vw":384.009118},{"c":377.11,"h":386.52,"l":376.66,"n":25723,"o":383.78,"t":"2025-09-15T04:00:00Z","v":843119,"vw":379.287715},{"c":376.62,"h":378.59,"l":375,"n":31382,"o":375.49,"t":"2025-09-16T04:00:00Z","v":1251198,"vw":376.680801},{"c":376.88,"h":381.19,"l":374.77,"n":27338,"o":376.6,"t":"2025-09-17T04:00:00Z","v":949478,"vw":377.089482},{"c":377.84,"h":378.15,"l":373.27,"n":36442,"o":374.69,"t":"2025-09-18T04:00:00Z","v":1531778,"vw":376.438471},{"c":376.83,"h":380.4,"l":376.31,"n":30737,"o":379.08,"t":"2025-09-19T04:00:00Z","v":1924258,"vw":377.707915},{"c":378.22,"h":381.6174,"l":374.12,"n":32230,"o":375.65,"t":"2025-09-22T04:00:00Z","v":2095282,"vw":378.455338},{"c":373.52,"h":378.69,"l":372.08,"n":41479,"o":376.67,"t":"2025-09-23T04:00:00Z","v":1865307,"vw":373.823943},{"c":371.22,"h":374.175,"l":369.4,"n":30166,"o":372.81,"t":"2025-09-24T04:00:00Z","v":1684740,"vw":371.246644},{"c":368.57,"h":369.38,"l":362,"n":42817,"o":367.9,"t":"2025-09-25T04:00:00Z","v":1752463,"vw":366.89677},{"c":369.02,"h":372.3,"l":368.57,"n":27034,"o":370.39,"t":"2025-09-26T04:00:00Z","v":964930,"vw":369.60917},{"c":369.88,"h":369.89,"l":365.04,"n":30381,"o":368.65,"t":"2025-09-29T04:00:00Z","v":1404864,"vw":368.930203},{"c":369.67,"h":371.25,"l":365.9,"n":31674,"o":369.18,"t":"2025-09-30T04:00:00Z","v":1673786,"vw":369.345552},{"c":364.15,"h":371.17,"l":352.645,"n":63314,"o":370.09,"t":"2025-10-01T04:00:00Z","v":3205862,"vw":360.892563},{"c":366.4,"h":366.8,"l":359.175,"n":43977,"o":361.66,"t":"2025-10-02T04:00:00Z","v":1641720,"vw":364.703119},{"c":370.5,"h":373.22,"l":366.81,"n":28201,"o":367.3,"t":"2025-10-03T04:00:00Z","v":1078522,"vw":370.517377},{"c":366.28,"h":373.5,"l":365,"n":37868,"o":371.01,"t":"2025-10-06T04:00:00Z","v":1721792,"vw":367.203917},{"c":369.24,"h":370,"l":364.93,"n":31015,"o":367.09,"t":"2025-10-07T04:00:00Z","v":1393321,"vw":368.527883},{"c":375.29,"h":375.81,"l":369.34,"n":35332,"o":370.13,"t":"2025-10-08T04:00:00Z","v":1834985,"vw":374.177065},{"c":370.2,"h":376.91,"l":369.81,"n":27337,"o":375.91,"t":"2025-10-09T04:00:00Z","v":1746238,"vw":371.022936},{"c":364.6,"h":371.7984,"l":364.6,"n":33247,"o":370.3,"t":"2025-10-10T04:00:00Z","v":1261422,"vw":367.285469},{"c":364.92,"h":370.6,"l":363.37,"n":33142,"o":363.96,"t":"2025-10-13T04:00:00Z","v":1134903,"vw":366.026078},{"c":370,"h":372.95,"l":364.265,"n":31961,"o":364.3,"t":"2025-10-14T04:00:00Z","v":1288234,"vw":369.651933},{"c":369.75,"h":373.04,"l":367.32,"n":31844,"o":369.57,"t":"2025-10-15T04:00:00Z","v":1488980,"vw":370.044148},{"c":369.25,"h":372.88,"l":366.47,"n":27952,"o":370.24,"t":"2025-10-16T04:00:00Z","v":1126203,"vw":368.638953},{"c":374.42,"h":374.78,"l":368.31,"n":25971,"o":369.51,"t":"2025-10-17T04:00:00Z","v":1129687,"vw":372.736308},{"c":381.22,"h":382.72,"l":370.94,"n":35390,"o":375.7,"t":"2025-10-20T04:00:00Z","v":1417302,"vw":380.229734},{"c":379.76,"h":383.12,"l":377.24,"n":28267,"o":381.22,"t":"2025-10-21T04:00:00Z","v":1062118,"vw":379.383403},{"c":388.35,"h":392.55,"l":383.53,"n":42722,"o":385.61,"t":"2025-10-22T04:00:00Z","v":1789437,"vw":389.162177},{"c":383.06,"h":388.605,"l":378.72,"n":34003,"o":387,"t":"2025-10-23T04:00:00Z","v":1352757,"vw":382.536283},{"c":381.79,"h":384.805,"l":379.205,"n":30714,"o":384.8,"t":"2025-10-24T04:00:00Z","v":1143200,"vw":381.507965},{"c":383.72,"h":383.9056,"l":379.54,"n":31551,"o":382.86,"t":"2025-10-27T04:00:00Z","v":1180069,"vw":382.511039},{"c":375.93,"h":383.055,"l":375.7,"n":50880,"o":382.4,"t":"2025-10-28T04:00:00Z","v":1325291,"vw":377.254421},{"c":369.59,"h":375.31,"l":367.57,"n":37324,"o":375.28,"t":"2025-10-29T04:00:00Z","v":1451528,"vw":370.444588},{"c":368.98,"h":372.395,"l":368,"n":43067,"o":368.93,"t":"2025-10-30T04:00:00Z","v":1768103,"vw":370.638385},{"c":356.24,"h":369.43,"l":355.73,"n":61929,"o":363.695,"t":"2025-10-31T04:00:00Z","v":2750215,"vw":358.449292},{"c":358.16,"h":360.65,"l":353.86,"n":55762,"o":356.6,"t":"2025-11-03T05:00:00Z","v":1877814,"vw":357.807185},{"c":362.61,"h":363.72,"l":355.1,"n":48402,"o":358.3,"t":"2025-11-04T05:00:00Z","v":1801590,"vw":361.773231},{"c":357.67,"h":364.918,"l":353.48,"n":58192,"o":362.5,"t":"2025-11-05T05:00:00Z","v":2110215,"vw":357.026053},{"c":353.81,"h":356.09,"l":349.16,"n":65257,"o":354.32,"t":"2025-11-06T05:00:00Z","v":2732201,"vw":353.386479},{"c":356.03,"h":357.5,"l":352.5,"n":45269,"o":354.63,"t":"2025-11-07T05:00:00Z","v":1523228,"vw":355.906334},{"c":355.02,"h":355.3,"l":351.24,"n":52255,"o":354.4,"t":"2025-11-10T05:00:00Z","v":1868921,"vw":353.868053},{"c":363.7,"h":364.065,"l":354.07,"n":53020,"o":356.06,"t":"2025-11-11T05:00:00Z","v":2228043,"vw":361.047407},{"c":367.34,"h":370.61,"l":362.8,"n":47880,"o":364.1,"t":"2025-11-12T05:00:00Z","v":1678280,"vw":367.929644},{"c":373.42,"h":375.99,"l":364.8,"n":72524,"o":364.8,"t":"2025-11-13T05:00:00Z","v":2589209,"vw":373.517869},{"c":362.22,"h":373.41,"l":362.15,"n":59076,"o":371.82,"t":"2025-11-14T05:00:00Z","v":1913282,"vw":365.390483},{"c":360.13,"h":363.66,"l":357.5,"n":58603,"o":362.1,"t":"2025-11-17T05:00:00Z","v":2018720,"vw":359.81448},{"c":359.52,"h":365.25,"l":357.46,"n":53422,"o":360.13,"t":"2025-11-18T05:00:00Z","v":1760825,"vw":360.083903},{"c":364.23,"h":364.64,"l":358.36,"n":41879,"o":359.52,"t":"2025-11-19T05:00:00Z","v":1696720,"vw":362.298181},{"c":360.48,"h":369.56,"l":360.01,"n":42529,"o":365.97,"t":"2025-11-20T05:00:00Z","v":1381453,"vw":362.819343},{"c":368.27,"h":371,"l":361.19,"n":40809,"o":363.06,"t":"2025-11-21T05:00:00Z","v":1460186,"vw":367.955457},{"c":370.22,"h":372,"l":367.39,"n":43248,"o":368.41,"t":"2025-11-24T05:00:00Z","v":1927603,"vw":370.489065},{"c":375.08,"h":376.615,"l":371,"n":38512,"o":372.7,"t":"2025-11-25T05:00:00Z","v":1374858,"vw":374.928614},{"c":372.29,"h":376.45,"l":370.4,"n":47294,"o":376.45,"t":"2025-11-26T05:00:00Z","v":2021120,"vw":372.162074},{"c":371.18,"h":373.6,"l":371.17,"n":19843,"o":372.64,"t":"2025-11-28T05:00:00Z","v":641331,"vw":371.837977},{"c":372.32,"h":374.1,"l":369.0001,"n":43462,"o":369.42,"t":"2025-12-01T05:00:00Z","v":1637576,"vw":372.187265},{"c":366.68,"h":373,"l":364.49,"n":42572,"o":372.43,"t":"2025-12-02T05:00:00Z","v":1561126,"vw":367.399883},{"c":365.95,"h":369.22,"l":365.495,"n":32431,"o":366.96,"t":"2025-12-03T05:00:00Z","v":939836,"vw":366.7135},{"c":364.35,"h":367.6199,"l":362.38,"n":40943,"o":366.5,"t":"2025-12-04T05:00:00Z","v":1628431,"vw":364.152186},{"c":364.02,"h":368.24,"l":361.95,"n":36537,"o":365.515,"t":"2025-12-05T05:00:00Z","v":1415618,"vw":364.292615},{"c":353.6,"h":363.74,"l":351.5,"n":57881,"o":363.6,"t":"2025-12-08T05:00:00Z","v":1933540,"vw":354.468473},{"c":349.23,"h":357.64,"l":348.78,"n":36275,"o":355.45,"t":"2025-12-09T05:00:00Z","v":1481640,"vw":350.734622},{"c":353.8,"h":354.31,"l":347.26,"n":48424,"o":348.28,"t":"2025-12-10T05:00:00Z","v":2161232,"vw":352.016409},{"c":352.97,"h":361,"l":352.65,"n":46402,"o":355.47,"t":"2025-12-11T05:00:00Z","v":1550612,"vw":355.341904},{"c":354.09,"h":356.4,"l":352.37,"n":40296,"o":353.9,"t":"2025-12-12T05:00:00Z","v":1400458,"vw":353.941674},{"c":355.31,"h":356.21,"l":351.11,"n":47766,"o":354.515,"t":"2025-12-15T05:00:00Z","v":2143972,"vw":353.951786},{"c":351.69,"h":354.99,"l":349.55,"n":51688,"o":354.99,"t":"2025-12-16T05:00:00Z","v":2352881,"vw":351.974755},{"c":352.58,"h":357.155,"l":351.15,"n":45920,"o":352.46,"t":"2025-12-17T05:00:00Z","v":1967109,"vw":353.097494},{"c":353.11,"h":359.81,"l":352.73,"n":41649,"o":353.84,"t":"2025-12-18T05:00:00Z","v":1968305,"vw":355.010184},{"c":355.2,"h":358.28,"l":352.94,"n":35023,"o":354.795,"t":"2025-12-19T05:00:00Z","v":2757921,"vw":355.291225},{"c":356.52,"h":357.665,"l":353.5,"n":34192,"o":353.61,"t":"2025-12-22T05:00:00Z","v":2273835,"vw":356.287913},{"c":354.82,"h":356.5199,"l":353.95,"n":27720,"o":355.14,"t":"2025-12-23T05:00:00Z","v":905186,"vw":354.908386},{"c":354.74,"h":355.98,"l":354.37,"n":12878,"o":354.37,"t":"2025-12-24T05:00:00Z","v":787260,"vw":355.095642},{"c":354.22,"h":355.65,"l":353.01,"n":23502,"o":354.65,"t":"2025-12-26T05:00:00Z","v":674391,"vw":354.089045},{"c":352.5,"h":355.95,"l":351.31,"n":32190,"o":355.08,"t":"2025-12-29T05:00:00Z","v":1435601,"vw":352.782955},{"c":354.12,"h":355.085,"l":351,"n":33257,"o":351.5,"t":"2025-12-30T05:00:00Z","v":854314,"vw":353.786737},{"c":351.47,"h":354.36,"l":351.15,"n":31872,"o":353.93,"t":"2025-12-31T05:00:00Z","v":1196413,"vw":352.201044},{"c":348.18,"h":351.5545,"l":345.72,"n":44829,"o":351.28,"t":"2026-01-02T05:00:00Z","v":2102336,"vw":348.283907},{"c":348.79,"h":351.5656,"l":344.63,"n":45963,"o":345.11,"t":"2026-01-05T05:00:00Z","v":1936612,"vw":348.640176},{"c":366.39,"h":367.035,"l":349,"n":61142,"o":350.89,"t":"2026-01-06T05:00:00Z","v":2279672,"vw":363.816357},{"c":367.75,"h":368.215,"l":363.975,"n":54620,"o":367.68,"t":"2026-01-07T05:00:00Z","v":2174786,"vw":366.906322},{"c":367.21,"h":370.88,"l":364.11,"n":52358,"o":364.84,"t":"2026-01-08T05:00:00Z","v":1682152,"vw":368.22813},{"c":367.54,"h":370.75,"l":365.92,"n":46850,"o":367.97,"t":"2026-01-09T05:00:00Z","v":2001910,"vw":368.287018},{"c":361.37,"h":367.19,"l":358.17,"n":43148,"o":366.44,"t":"2026-01-12T05:00:00Z","v":1926578,"vw":360.745988},{"c":355.82,"h":361.9,"l":351.67,"n":51703,"o":361,"t":"2026-01-13T05:00:00Z","v":1820556,"vw":355.485884},{"c":359.39,"h":359.39,"l":350.02,"n":52734,"o":353.03,"t":"2026-01-14T05:00:00Z","v":1795048,"vw":356.644149},{"c":362.49,"h":364.41,"l":356.645,"n":46647,"o":358.63,"t":"2026-01-15T05:00:00Z","v":1690716,"vw":361.703391},{"c":363.78,"h":365.44,"l":360.24,"n":51126,"o":361.59,"t":"2026-01-16T05:00:00Z","v":2177835,"vw":363.588803},{"c":359.61,"h":365,"l":358.39,"n":52976,"o":359.81,"t":"2026-01-20T05:00:00Z","v":2040564,"vw":360.645619},{"c":362.94,"h":365.3,"l":360.08,"n":55617,"o":361.63,"t":"2026-01-21T05:00:00Z","v":1969684,"vw":362.43717},{"c":358.67,"h":364.98,"l":358.37,"n":44457,"o":362.92,"t":"2026-01-22T05:00:00Z","v":1731436,"vw":360.370744},{"c":355.04,"h":358.5899,"l":350.83,"n":56142,"o":357.13,"t":"2026-01-23T05:00:00Z","v":1846949,"vw":353.562283},{"c":356.98,"h":358.69,"l":354.62,"n":42512,"o":355.29,"t":"2026-01-26T05:00:00Z","v":1715690,"vw":357.008853},{"c":354.57,"h":357.92,"l":354.05,"n":39951,"o":355.01,"t":"2026-01-27T05:00:00Z","v":1395988,"vw":355.46918},{"c":357.83,"h":359.74,"l":352.48,"n":55293,"o":353.54,"t":"2026-01-28T05:00:00Z","v":2026193,"vw":357.128757},{"c":354.3,"h":359.96,"l":350.32,"n":61037,"o":357.3,"t":"2026-01-29T05:00:00Z","v":2224491,"vw":354.167538},{"c":369.56,"h":375.92,"l":363.48,"n":73445,"o":369.1,"t":"2026-01-30T05:00:00Z","v":3319722,"vw":368.227162},{"c":368.14,"h":369.61,"l":363.92,"n":56567,"o":367.93,"t":"2026-02-02T05:00:00Z","v":1875841,"vw":368.107489},{"c":360.82,"h":371.9,"l":358.79,"n":55746,"o":368.11,"t":"2026-02-03T05:00:00Z","v":2041469,"vw":361.754219},{"c":360.66,"h":369.1087,"l":357.73,"n":82223,"o":360.15,"t":"2026-02-04T05:00:00Z","v":3862483,"vw":363.014564},{"c":362.42,"h":368.08,"l":360.79,"n":76294,"o":362.68,"t":"2026-02-05T05:00:00Z","v":3032712,"vw":363.927908},{"c":358.29,"h":364.81,"l":354.4828,"n":55516,"o":361.7,"t":"2026-02-06T05:00:00Z","v":2002138,"vw":357.747464},{"c":356.08,"h":357.22,"l":349.37,"n":53698,"o":354.45,"t":"2026-02-09T05:00:00Z","v":2336563,"vw":353.930314},{"c":361.06,"h":369.305,"l":357.44,"n":57053,"o":358.47,"t":"2026-02-10T05:00:00Z","v":2448298,"vw":364.224247},{"c":363.7,"h":364.1,"l":355.78,"n":49010,"o":360.37,"t":"2026-02-11T05:00:00Z","v":1949325,"vw":361.612558},{"c":365.85,"h":372.05,"l":365.06,"n":52983,"o":365.59,"t":"2026-02-12T05:00:00Z","v":2126860,"vw":367.406068},{"c":366.05,"h":378.09,"l":364.25,"n":59354,"o":369.71,"t":"2026-02-13T05:00:00Z","v":2339764,"vw":369.604653},{"c":369.18,"h":374.79,"l":367.935,"n":54815,"o":369.65,"t":"2026-02-17T05:00:00Z","v":2313545,"vw":370.204818},{"c":377.32,"h":377.34,"l":366.1,"n":59302,"o":367.65,"t":"2026-02-18T05:00:00Z","v":2669968,"vw":374.505311},{"c":372.66,"h":376.95,"l":368.9,"n":41594,"o":374.69,"t":"2026-02-19T05:00:00Z","v":1487493,"vw":372.16834},{"c":380.23,"h":381.3899,"l":370.15,"n":37345,"o":374.5,"t":"2026-02-20T05:00:00Z","v":1806718,"vw":378.075333},{"c":384.73,"h":388.21,"l":379.755,"n":47585,"o":380.29,"t":"2026-02-23T05:00:00Z","v":1766636,"vw":384.069413},{"c":381.33,"h":385.96,"l":379.125,"n":38973,"o":384.27,"t":"2026-02-24T05:00:00Z","v":1326454,"vw":381.754741},{"c":384.03,"h":386.5639,"l":379.46,"n":31827,"o":379.57,"t":"2026-02-25T05:00:00Z","v":1014157,"vw":383.756031},{"c":386.06,"h":388.3899,"l":382.45,"n":33073,"o":386.24,"t":"2026-02-26T05:00:00Z","v":1060997,"vw":385.737863},{"c":387.46,"h":388.67,"l":381.75,"n":37346,"o":382.57,"t":"2026-02-27T05:00:00Z","v":1790563,"vw":387.076528},{"c":387.02,"h":389.33,"l":383.01,"n":45553,"o":383.5,"t":"2026-03-02T05:00:00Z","v":1869296,"vw":387.377892},{"c":384.59,"h":385.9899,"l":376.3848,"n":36508,"o":383.99,"t":"2026-03-03T05:00:00Z","v":1406566,"vw":381.843843},{"c":381.89,"h":384.51,"l":380.865,"n":38030,"o":382.92,"t":"2026-03-04T05:00:00Z","v":1661735,"vw":382.721137},{"c":370.5,"h":377.49,"l":368.44,"n":44121,"o":377.13,"t":"2026-03-05T05:00:00Z","v":1975957,"vw":371.303325},{"c":364.56,"h":368.25,"l":356.25,"n":44104,"o":366.57,"t":"2026-03-06T05:00:00Z","v":1570520,"vw":363.134931},{"c":365.92,"h":367.43,"l":356.935,"n":45683,"o":360.76,"t":"2026-03-09T04:00:00Z","v":1843639,"vw":362.812675},{"c":358.65,"h":364.9,"l":357.7501,"n":42067,"o":364.61,"t":"2026-03-10T04:00:00Z","v":1429229,"vw":360.352885},{"c":345.78,"h":359.745,"l":339.49,"n":100064,"o":358.49,"t":"2026-03-11T04:00:00Z","v":4078512,"vw":346.123588},{"c":337.21,"h":346.66,"l":328.225,"n":96956,"o":343.85,"t":"2026-03-12T04:00:00Z","v":3549013,"vw":337.481841},{"c":336.77,"h":344.4,"l":335.74,"n":59614,"o":341,"t":"2026-03-13T04:00:00Z","v":2273381,"vw":339.002493},{"c":349.56,"h":350.34,"l":339.1,"n":69428,"o":340.59,"t":"2026-03-16T04:00:00Z","v":2871923,"vw":347.630013},{"c":349.11,"h":355.75,"l":348.82,"n":57078,"o":350.51,"t":"2026-03-17T04:00:00Z","v":2520045,"vw":351.491027},{"c":345.81,"h":349.33,"l":341,"n":51785,"o":345.35,"t":"2026-03-18T04:00:00Z","v":2434324,"vw":346.473696},{"c":339.76,"h":347.075,"l":339.61,"n":51346,"o":342.96,"t":"2026-03-19T04:00:00Z","v":2332973,"vw":341.807912},{"c":335.67,"h":342.29,"l":334.32,"n":49514,"o":340.2,"t":"2026-03-20T04:00:00Z","v":2877122,"vw":336.700895},{"c":332.59,"h":341.19,"l":332.38,"n":51450,"o":337.25,"t":"2026-03-23T04:00:00Z","v":2402655,"vw":334.476081},{"c":328.51,"h":331.622,"l":327.21,"n":52500,"o":331.22,"t":"2026-03-24T04:00:00Z","v":2545369,"vw":328.744731},{"c":327.65,"h":334.23,"l":324.93,"n":51690,"o":332.74,"t":"2026-03-25T04:00:00Z","v":1935049,"vw":327.28902},{"c":332.68,"h":339.67,"l":325.63,"n":52573,"o":325.68,"t":"2026-03-26T04:00:00Z","v":2220301,"vw":333.075558},{"c":327.44,"h":335.04,"l":325.72,"n":47060,"o":332.65,"t":"2026-03-27T04:00:00Z","v":1787840,"vw":328.568154},{"c":326.1,"h":331.96,"l":324.48,"n":53356,"o":329.71,"t":"2026-03-30T04:00:00Z","v":1945791,"vw":327.032583},{"c":328.59,"h":328.9399,"l":319.32,"n":57855,"o":327,"t":"2026-03-31T04:00:00Z","v":2392252,"vw":326.41096},{"c":329.4,"h":331.57,"l":326.55,"n":43206,"o":329.28,"t":"2026-04-01T04:00:00Z","v":1657828,"vw":329.594301},{"c":331.54,"h":332.99,"l":324.025,"n":43847,"o":327,"t":"2026-04-02T04:00:00Z","v":1486495,"vw":330.253878},{"c":332.3,"h":334.42,"l":330.22,"n":36743,"o":330.91,"t":"2026-04-06T04:00:00Z","v":1333250,"vw":332.195666},{"c":332.07,"h":333.18,"l":327.695,"n":43706,"o":330.25,"t":"2026-04-07T04:00:00Z","v":1660981,"vw":331.501292},{"c":340.01,"h":341.29,"l":336.29,"n":46580,"o":336.29,"t":"2026-04-08T04:00:00Z","v":1731538,"vw":338.634698},{"c":339.14,"h":339.94,"l":334.22,"n":42308,"o":338.16,"t":"2026-04-09T04:00:00Z","v":1394251,"vw":337.964645},{"c":339.15,"h":345.175,"l":337.03,"n":49364,"o":342.89,"t":"2026-04-10T04:00:00Z","v":1734270,"vw":340.251662},{"c":347.24,"h":347.55,"l":339.2901,"n":56606,"o":341,"t":"2026-04-13T04:00:00Z","v":2591225,"vw":343.801515},{"c":345.88,"h":352.8,"l":345.51,"n":48763,"o":347.84,"t":"2026-04-14T04:00:00Z","v":2305545,"vw":348.412044},{"c":341.24,"h":348.27,"l":341.04,"n":51450,"o":346.71,"t":"2026-04-15T04:00:00Z","v":2066629,"vw":342.858315},{"c":338.38,"h":342.78,"l":336.52,"n":50404,"o":340.72,"t":"2026-04-16T04:00:00Z","v":1610393,"vw":338.536137},{"c":343.32,"h":347.52,"l":341.06,"n":44198,"o":342.02,"t":"2026-04-17T04:00:00Z","v":2478583,"vw":343.426688},{"c":338.34,"h":344.62,"l":337.35,"n":36772,"o":342.87,"t":"2026-04-20T04:00:00Z","v":1159446,"vw":339.748754},{"c":327.3,"h":339.39,"l":326.94,"n":47525,"o":338.3,"t":"2026-04-21T04:00:00Z","v":1691206,"vw":330.703509},{"c":329.35,"h":335.42,"l":327.75,"n":56463,"o":327.75,"t":"2026-04-22T04:00:00Z","v":2329108,"vw":330.684448},{"c":329.65,"h":333.24,"l":324.9,"n":38078,"o":329,"t":"2026-04-23T04:00:00Z","v":1248992,"vw":329.024236},{"c":327.51,"h":334.59,"l":325,"n":48404,"o":327.99,"t":"2026-04-24T04:00:00Z","v":1676025,"vw":327.439055},{"c":329.01,"h":330.94,"l":325.5,"n":45300,"o":326.59,"t":"2026-04-27T04:00:00Z","v":2023475,"vw":328.70245},{"c":321.43,"h":332.27,"l":320.12,"n":52594,"o":331.39,"t":"2026-04-28T04:00:00Z","v":2018520,"vw":322.538678},{"c":315.13,"h":319.79,"l":311.31,"n":67867,"o":319.32,"t":"2026-04-29T04:00:00Z","v":2937467,"vw":314.091447},{"c":315.13,"h":317.84,"l":313,"n":62665,"o":314.15,"t":"2026-04-30T04:00:00Z","v":2755193,"vw":315.741532},{"c":294.73,"h":313.34,"l":294.55,"n":104502,"o":313.34,"t":"2026-05-01T04:00:00Z","v":4521479,"vw":300.961482},{"c":290.88,"h":297.3799,"l":290.22,"n":80799,"o":294.65,"t":"2026-05-04T04:00:00Z","v":3091095,"vw":292.634562},{"c":295.25,"h":297.24,"l":290.17,"n":83179,"o":291.29,"t":"2026-05-05T04:00:00Z","v":3455583,"vw":295.106977},{"c":292.33,"h":297.62,"l":289.91,"n":72676,"o":297.62,"t":"2026-05-06T04:00:00Z","v":3034511,"vw":292.576388},{"c":294.23,"h":298.73,"l":292.48,"n":62595,"o":292.96,"t":"2026-05-07T04:00:00Z","v":2649592,"vw":295.361057},{"c":285.47,"h":294.9099,"l":284.9503,"n":54992,"o":294,"t":"2026-05-08T04:00:00Z","v":2137568,"vw":287.524186},{"c":282.58,"h":286.34,"l":281,"n":66026,"o":285.56,"t":"2026-05-11T04:00:00Z","v":2621161,"vw":283.103974},{"c":294.45,"h":296.38,"l":284.75,"n":79468,"o":285.8,"t":"2026-05-12T04:00:00Z","v":3372367,"vw":293.3429},{"c":302.09,"h":303.725,"l":290,"n":91173,"o":290.46,"t":"2026-05-13T04:00:00Z","v":3801231,"vw":299.909824},{"c":305.51,"h":306.8,"l":298.465,"n":76322,"o":301.23,"t":"2026-05-14T04:00:00Z","v":3179226,"vw":304.467733},{"c":306.76,"h":311.08,"l":306.115,"n":83648,"o":309.89,"t":"2026-05-15T04:00:00Z","v":3595924,"vw":307.782887},{"c":313.22,"h":314.82,"l":305,"n":80492,"o":307,"t":"2026-05-18T04:00:00Z","v":3516378,"vw":312.727679},{"c":317.75,"h":318.725,"l":310.23,"n":77726,"o":313.55,"t":"2026-05-19T04:00:00Z","v":3576499,"vw":317.045934},{"c":321.49,"h":322.87,"l":313.98,"n":68022,"o":318.21,"t":"2026-05-20T04:00:00Z","v":3021216,"vw":320.188853},{"c":313.5,"h":321.9999,"l":313.06,"n":59570,"o":317.98,"t":"2026-05-21T04:00:00Z","v":2891481,"vw":314.825467},{"c":316.48,"h":318.9,"l":312.43,"n":49587,"o":313.5,"t":"2026-05-22T04:00:00Z","v":1895241,"vw":316.809849},{"c":313,"h":315.69,"l":310.35,"n":58474,"o":314.52,"t":"2026-05-26T04:00:00Z","v":2835773,"vw":312.49921},{"c":305.94,"h":315.6799,"l":300.21,"n":80054,"o":314.76,"t":"2026-05-27T04:00:00Z","v":3673788,"vw":307.227377},{"c":307.63,"h":310.51,"l":303.07,"n":55459,"o":305.59,"t":"2026-05-28T04:00:00Z","v":2440141,"vw":307.315951},{"c":305.09,"h":309.08,"l":304,"n":69020,"o":307.5,"t":"2026-05-29T04:00:00Z","v":6067065,"vw":306.142001},{"c":299.46,"h":305.324,"l":297.88,"n":78228,"o":303.77,"t":"2026-06-01T04:00:00Z","v":2951232,"vw":301.468625},{"c":293.3,"h":297.055,"l":290.96,"n":66980,"o":296.54,"t":"2026-06-02T04:00:00Z","v":2996548,"vw":294.00457},{"c":295,"h":297.52,"l":291.74,"n":54420,"o":295,"t":"2026-06-03T04:00:00Z","v":2189808,"vw":294.58391},{"c":301.21,"h":306.45,"l":298.02,"n":60820,"o":299.99,"t":"2026-06-04T04:00:00Z","v":2477419,"vw":300.960556},{"c":305.66,"h":311,"l":303.76,"n":57758,"o":305.61,"t":"2026-06-05T04:00:00Z","v":2123893,"vw":306.585617},{"c":301.53,"h":304.98,"l":301.45,"n":46976,"o":302.74,"t":"2026-06-08T04:00:00Z","v":1677992,"vw":302.533632},{"c":314.01,"h":315.16,"l":302.5,"n":58120,"o":303.26,"t":"2026-06-09T04:00:00Z","v":2702496,"vw":311.954889},{"c":308.84,"h":315.47,"l":306.97,"n":49183,"o":314.72,"t":"2026-06-10T04:00:00Z","v":1679069,"vw":310.286884},{"c":305.64,"h":309.98,"l":302.6744,"n":52942,"o":307.4,"t":"2026-06-11T04:00:00Z","v":2031029,"vw":305.890688},{"c":312.2,"h":314.27,"l":306.39,"n":73656,"o":308.28,"t":"2026-06-12T04:00:00Z","v":3183105,"vw":311.013912},{"c":307.94,"h":312.305,"l":306.67,"n":49818,"o":310.19,"t":"2026-06-15T04:00:00Z","v":2445598,"vw":308.653483},{"c":310.58,"h":311.5,"l":305.8025,"n":43880,"o":309.24,"t":"2026-06-16T04:00:00Z","v":1755362,"vw":309.587253},{"c":301.14,"h":310.705,"l":299.19,"n":56947,"o":308,"t":"2026-06-17T04:00:00Z","v":2931109,"vw":302.61185},{"c":307.8,"h":311.54,"l":299.36,"n":62087,"o":301.19,"t":"2026-06-18T04:00:00Z","v":3428600,"vw":307.414915},{"c":304.69,"h":311.8202,"l":303.51,"n":50517,"o":307.57,"t":"2026-06-22T04:00:00Z","v":2396315,"vw":305.169213},{"c":310,"h":311.6799,"l":304.04,"n":54163,"o":308.78,"t":"2026-06-23T04:00:00Z","v":2261229,"vw":309.47086},{"c":313.68,"h":319.54,"l":311.55,"n":62280,"o":312.81,"t":"2026-06-24T04:00:00Z","v":2948139,"vw":315.105202},{"c":316.11,"h":322.25,"l":314,"n":56153,"o":316.02,"t":"2026-06-25T04:00:00Z","v":2300351,"vw":317.931126},{"c":332.71,"h":333.82,"l":317.75,"n":86770,"o":317.75,"t":"2026-06-26T04:00:00Z","v":5508615,"vw":331.442177},{"c":330.52,"h":334.75,"l":329.25,"n":65378,"o":333.07,"t":"2026-06-29T04:00:00Z","v":2810795,"vw":331.91559},{"c":314.84,"h":327,"l":311.1943,"n":68683,"o":326.61,"t":"2026-06-30T04:00:00Z","v":2957028,"vw":315.117499},{"c":313.39,"h":319.015,"l":309.23,"n":82009,"o":317.16,"t":"2026-07-01T04:00:00Z","v":2924229,"vw":313.630306},{"c":326.54,"h":327.76,"l":307.49,"n":69136,"o":317.04,"t":"2026-07-02T04:00:00Z","v":2612966,"vw":322.864857},{"c":324.73,"h":327.76,"l":318.03,"n":56393,"o":327.5,"t":"2026-07-06T04:00:00Z","v":2143841,"vw":323.43271},{"c":329.74,"h":333.99,"l":324.54,"n":64241,"o":328.9,"t":"2026-07-07T04:00:00Z","v":2574699,"vw":328.671483},{"c":326.85,"h":330.73,"l":325.5052,"n":62987,"o":328.78,"t":"2026-07-08T04:00:00Z","v":2321056,"vw":327.922674},{"c":327.11,"h":330.22,"l":321.79,"n":42577,"o":325.64,"t":"2026-07-09T04:00:00Z","v":1948464,"vw":327.317908},{"c":329.78,"h":331.575,"l":327,"n":41468,"o":328.06,"t":"2026-07-10T04:00:00Z","v":2725641,"vw":329.848692},{"c":331.45,"h":336.15,"l":329.1,"n":53154,"o":330.18,"t":"2026-07-13T04:00:00Z","v":2218964,"vw":332.48528},{"c":311.07,"h":319.555,"l":306.53,"n":88671,"o":319.555,"t":"2026-07-14T04:00:00Z","v":4054497,"vw":311.638063},{"c":316.44,"h":317.49,"l":310.36,"n":62959,"o":313,"t":"2026-07-15T04:00:00Z","v":2723261,"vw":315.442511},{"c":331.2,"h":335.86,"l":318.76,"n":61305,"o":320.12,"t":"2026-07-16T04:00:00Z","v":2306937,"vw":330.607113},{"c":319.87,"h":329.262,"l":318.08,"n":61300,"o":328.9,"t":"2026-07-17T04:00:00Z","v":2460856,"vw":321.842903},{"c":319.14,"h":322.1599,"l":317.1901,"n":41077,"o":319.23,"t":"2026-07-20T04:00:00Z","v":1633831,"vw":319.754219},{"c":314.58,"h":316.74,"l":311.45,"n":39899,"o":314.15,"t":"2026-07-21T04:00:00Z","v":1413671,"vw":314.850059},{"c":309.24,"h":316.99,"l":309.12,"n":45059,"o":315.06,"t":"2026-07-22T04:00:00Z","v":2153209,"vw":310.482735},{"c":318.97,"h":319.38,"l":306.9004,"n":59112,"o":310.18,"t":"2026-07-23T04:00:00Z","v":2509986,"vw":316.646454},{"c":330.25,"h":330.805,"l":324.015,"n":57744,"o":325.08,"t":"2026-07-24T04:00:00Z","v":2373475,"vw":329.095667},{"c":336.74,"h":338.79,"l":331.915,"n":59919,"o":332.82,"t":"2026-07-27T04:00:00Z","v":2071205,"vw":336.499037},{"c":346.6,"h":352.4599,"l":344.01,"n":58836,"o":346.66,"t":"2026-07-28T04:00:00Z","v":2752815,"vw":346.77428},{"c":352.25,"h":352.49,"l":342.92,"n":55857,"o":344.12,"t":"2026-07-29T04:00:00Z","v":1858941,"vw":350.973913},{"c":348.04,"h":351.485,"l":344.4,"n":67984,"o":349.73,"t":"2026-07-30T04:00:00Z","v":2770300,"vw":347.425098},{"c":325.7,"h":334.46,"l":317.615,"n":94498,"o":330.1,"t":"2026-07-31T04:00:00Z","v":4537837,"vw":324.025768},{"c":341.2,"h":342.04,"l":330.6,"n":63340,"o":332.94,"t":"2026-08-03T04:00:00Z","v":2629233,"vw":338.262419},{"c":335.96,"h":339.65,"l":331.59,"n":70647,"o":336.04,"t":"2026-08-04T04:00:00Z","v":3181318,"vw":335.529932},{"c":337.03,"h":339,"l":330.16,"n":49627,"o":336.1,"t":"2026-08-05T04:00:00Z","v":2032396,"vw":335.505709},{"c":337.43,"h":343.87,"l":334.24,"n":49288,"o":340.45,"t":"2026-08-06T04:00:00Z","v":1804260,"vw":336.437797},{"c":339.03,"h":340,"l":332.5401,"n":45078,"o":336.67,"t":"2026-08-07T04:00:00Z","v":1846926,"vw":338.395144},{"c":345.81,"h":345.925,"l":335,"n":41018,"o":337.03,"t":"2026-08-10T04:00:00Z","v":1661443,"vw":342.258773},{"c":348.15,"h":349.765,"l":344.45,"n":45663,"o":344.45,"t":"2026-08-11T04:00:00Z","v":1628016,"vw":347.848594},{"c":347.21,"h":347.46,"l":339.35,"n":42377,"o":342.19,"t":"2026-08-12T04:00:00Z","v":2090802,"vw":345.075429},{"c":341.09,"h":346.64,"l":339.53,"n":47295,"o":345.02,"t":"2026-08-13T04:00:00Z","v":2018295,"vw":341.591443},{"c":339.21,"h":341.51,"l":335.12,"n":58520,"o":341.5,"t":"2026-08-14T04:00:00Z","v":2801788,"vw":339.391961},{"c":331.68,"h":339.76,"l":331.3,"n":49542,"o":338,"t":"2026-08-17T04:00:00Z","v":2288350,"vw":334.246223},{"c":331.37,"h":339.24,"l":331.04,"n":64287,"o":336.995,"t":"2026-08-18T04:00:00Z","v":3180864,"vw":334.476554},{"c":339.98,"h":343.9,"l":331,"n":50941,"o":331.74,"t":"2026-08-19T04:00:00Z","v":2189041,"vw":340.066078},{"c":327.7,"h":342.35,"l":327.47,"n":55832,"o":338.26,"t":"2026-08-20T04:00:00Z","v":2232546,"vw":332.158191},{"c":329.45,"h":332.55,"l":324,"n":64949,"o":326.03,"t":"2026-08-21T04:00:00Z","v":3164494,"vw":329.42828},{"c":327.81,"h":334.87,"l":327.01,"n":45232,"o":330,"t":"2026-08-24T04:00:00Z","v":1879333,"vw":329.008839},{"c":330.59,"h":331.75,"l":324,"n":49051,"o":325.09,"t":"2026-08-25T04:00:00Z","v":2203884,"vw":329.666585},{"c":329.67,"h":333.39,"l":326.41,"n":42068,"o":329.13,"t":"2026-08-26T04:00:00Z","v":1572468,"vw":330.799879},{"c":322.12,"h":328.4499,"l":321.6,"n":52242,"o":326.845,"t":"2026-08-27T04:00:00Z","v":2168167,"vw":324.381798},{"c":330.69,"h":332.72,"l":322.12,"n":44969,"o":322.61,"t":"2026-08-28T04:00:00Z","v":2228623,"vw":329.051047},{"c":323.8,"h":329.5,"l":323.12,"n":43882,"o":327.79,"t":"2026-08-31T04:00:00Z","v":2043379,"vw":324.833772},{"c":317.4,"h":331.5,"l":316.85,"n":51000,"o":329.83,"t":"2026-09-01T04:00:00Z","v":2139276,"vw":321.005801},{"c":312.19,"h":321.745,"l":311.38,"n":61929,"o":315.06,"t":"2026-09-02T04:00:00Z","v":2186804,"vw":314.253039},{"c":307.99,"h":319.5,"l":306.5,"n":64777,"o":313.96,"t":"2026-09-03T04:00:00Z","v":2657354,"vw":309.279214},{"c":303.13,"h":307.545,"l":302.51,"n":63052,"o":304.49,"t":"2026-09-04T04:00:00Z","v":2402827,"vw":303.996572},{"c":276.43,"h":301.505,"l":275.1,"n":139452,"o":301,"t":"2026-09-08T04:00:00Z","v":6320879,"vw":281.935611},{"c":275.39,"h":278.745,"l":270.85,"n":119883,"o":271.835,"t":"2026-09-09T04:00:00Z","v":5502847,"vw":274.819404},{"c":270.01,"h":278,"l":269.64,"n":73340,"o":274.62,"t":"2026-09-10T04:00:00Z","v":3478188,"vw":272.27947},{"c":275.56,"h":277,"l":267,"n":99691,"o":270.72,"t":"2026-09-11T04:00:00Z","v":3732856,"vw":271.931068},{"c":281.87,"h":287.165,"l":280.67,"n":84329,"o":282.31,"t":"2026-09-14T04:00:00Z","v":2942811,"vw":283.75843},{"c":281.5,"h":282.69,"l":277.62,"n":59325,"o":281,"t":"2026-09-15T04:00:00Z","v":3465389,"vw":280.887278},{"c":284.76,"h":290.51,"l":279.875,"n":69679,"o":280.34,"t":"2026-09-16T04:00:00Z","v":3401039,"vw":286.135756},{"c":280.13,"h":286.125,"l":279.09,"n":49581,"o":286.1,"t":"2026-09-17T04:00:00Z","v":2369669,"vw":281.104514},{"c":275.12,"h":279.26,"l":274.37,"n":64905,"o":278.02,"t":"2026-09-18T04:00:00Z","v":4806524,"vw":275.925832},{"c":274.19,"h":276.868,"l":272,"n":57893,"o":274.58,"t":"2026-09-21T04:00:00Z","v":2761476,"vw":274.131438},{"c":275.09,"h":278.99,"l":274.99,"n":49807,"o":277,"t":"2026-09-22T04:00:00Z","v":2366448,"vw":275.674953},{"c":273.4,"h":277.1035,"l":271.445,"n":57595,"o":274.46,"t":"2026-09-23T04:00:00Z","v":2724320,"vw":273.300081},{"c":269.75,"h":275.7142,"l":269.725,"n":52949,"o":273.22,"t":"2026-09-24T04:00:00Z","v":2293040,"vw":270.975165},{"c":272.36,"h":275.84,"l":268.69,"n":55099,"o":269.93,"t":"2026-09-25T04:00:00Z","v":2338794,"vw":273.222475},{"c":275.31,"h":276.94,"l":271.1,"n":58824,"o":273.5,"t":"2026-09-28T04:00:00Z","v":2494406,"vw":274.958318},{"c":278.77,"h":280.165,"l":274.305,"n":68629,"o":277,"t":"2026-09-29T04:00:00Z","v":2795046,"vw":278.075763},{"c":275.39,"h":279.372,"l":273.05,"n":59113,"o":276.26,"t":"2026-09-30T04:00:00Z","v":2931946,"vw":275.455502},{"c":272.96,"h":278.51,"l":271.341,"n":51159,"o":275.6,"t":"2026-10-01T04:00:00Z","v":2465581,"vw":273.528598},{"c":275.43,"h":276.97,"l":271.213,"n":65757,"o":273.185,"t":"2026-10-02T04:00:00Z","v":2003061,"vw":275.288678},{"c":285.22,"h":286.09,"l":275,"n":80055,"o":275.5,"t":"2026-10-05T04:00:00Z","v":3335339,"vw":284.108319},{"c":278.2,"h":284.53,"l":277.1,"n":70479,"o":279.37,"t":"2026-10-06T04:00:00Z","v":2858078,"vw":279.961963},{"c":275.4,"h":281.96,"l":274.45,"n":55008,"o":280.16,"t":"2026-10-07T04:00:00Z","v":1920248,"vw":276.999209},{"c":276.97,"h":277.97,"l":271.67,"n":60682,"o":275.72,"t":"2026-10-08T04:00:00Z","v":2983943,"vw":275.818545},{"c":277.33,"h":281.58,"l":276.53,"n":45068,"o":277.01,"t":"2026-10-09T04:00:00Z","v":1477935,"vw":278.141905},{"c":282.6,"h":283.65,"l":274.5,"n":51833,"o":277.3,"t":"2026-10-12T04:00:00Z","v":1814506,"vw":281.03309},{"c":282.55,"h":287.45,"l":278.62,"n":53781,"o":284.23,"t":"2026-10-13T04:00:00Z","v":2073540,"vw":282.703214},{"c":281.62,"h":285.66,"l":278.575,"n":66058,"o":285.66,"t":"2026-10-14T04:00:00Z","v":2234099,"vw":281.029749},{"c":293.23,"h":293.99,"l":286.55,"n":75934,"o":287,"t":"2026-10-15T04:00:00Z","v":3122892,"vw":291.779478},{"c":294.66,"h":299.6699,"l":293.75,"n":66695,"o":295.89,"t":"2026-10-16T04:00:00Z","v":3378637,"vw":295.213023},{"c":297.94,"h":301.15,"l":290.01,"n":71720,"o":290.42,"t":"2026-10-19T04:00:00Z","v":3065921,"vw":298.063197},{"c":304.4,"h":305.03,"l":298.932,"n":69804,"o":302.29,"t":"2026-10-20T04:00:00Z","v":3171282,"vw":303.594159},{"c":297.6,"h":303.66,"l":293.1,"n":62970,"o":297.57,"t":"2026-10-21T04:00:00Z","v":2409331,"vw":297.604914},{"c":307.08,"h":309.68,"l":299.36,"n":68155,"o":299.8,"t":"2026-10-22T04:00:00Z","v":2805881,"vw":306.3104}],"volatilityBars":[{"c":275.01,"h":275.1,"l":275.01,"n":25,"o":275.1,"t":"2026-09-22T08:00:00Z","v":644,"vw":275.08468},{"c":275,"h":275,"l":275,"n":2,"o":275,"t":"2026-09-22T08:30:00Z","v":200,"vw":275},{"c":275.43,"h":275.43,"l":275.43,"n":6,"o":275.43,"t":"2026-09-22T09:45:00Z","v":134,"vw":275.43},{"c":275.2,"h":275.2,"l":275.2,"n":1,"o":275.2,"t":"2026-09-22T11:45:00Z","v":50,"vw":275.2},{"c":275.6,"h":275.78,"l":275.6,"n":32,"o":275.78,"t":"2026-09-22T12:30:00Z","v":520,"vw":275.69},{"c":275.56,"h":275.61,"l":275.4,"n":21,"o":275.4,"t":"2026-09-22T12:45:00Z","v":343,"vw":275.4925},{"c":275.56,"h":275.56,"l":275.56,"n":1,"o":275.56,"t":"2026-09-22T13:00:00Z","v":50,"vw":275.56},{"c":275.86,"h":275.86,"l":275.86,"n":3,"o":275.86,"t":"2026-09-22T13:15:00Z","v":51,"vw":275.86},{"c":276.97,"h":278.99,"l":275.4401,"n":2882,"o":277,"t":"2026-09-22T13:30:00Z","v":123546,"vw":276.80806},{"c":276.0625,"h":277.17,"l":275.76,"n":1815,"o":276.84,"t":"2026-09-22T13:45:00Z","v":46319,"vw":276.457862},{"c":276.465,"h":276.9,"l":275.62,"n":1652,"o":276.06,"t":"2026-09-22T14:00:00Z","v":53537,"vw":276.052296},{"c":275.33,"h":276.62,"l":275.28,"n":1715,"o":276.6,"t":"2026-09-22T14:15:00Z","v":49908,"vw":275.818282},{"c":276.05,"h":276.6,"l":275.3,"n":2198,"o":275.41,"t":"2026-09-22T14:30:00Z","v":62803,"vw":276.057774},{"c":276.13,"h":276.43,"l":275.85,"n":1660,"o":276.1,"t":"2026-09-22T14:45:00Z","v":55136,"vw":276.09299},{"c":276.3104,"h":276.37,"l":275.765,"n":1675,"o":276.13,"t":"2026-09-22T15:00:00Z","v":47808,"vw":276.076205},{"c":277.005,"h":277.47,"l":276.095,"n":1578,"o":276.32,"t":"2026-09-22T15:15:00Z","v":40546,"vw":276.808534},{"c":276.83,"h":277.01,"l":276.23,"n":1289,"o":276.913,"t":"2026-09-22T15:30:00Z","v":30336,"vw":276.585399},{"c":275.59,"h":276.91,"l":275.5,"n":1167,"o":276.835,"t":"2026-09-22T15:45:00Z","v":28229,"vw":276.040592},{"c":276.5751,"h":276.67,"l":275.6692,"n":1220,"o":275.6692,"t":"2026-09-22T16:00:00Z","v":35590,"vw":276.23321},{"c":276.81,"h":277.16,"l":276.2,"n":1402,"o":276.525,"t":"2026-09-22T16:15:00Z","v":36487,"vw":276.561693},{"c":276.27,"h":276.935,"l":276.19,"n":997,"o":276.915,"t":"2026-09-22T16:30:00Z","v":19636,"vw":276.5153},{"c":276.95,"h":277.12,"l":276.165,"n":1370,"o":276.19,"t":"2026-09-22T16:45:00Z","v":53122,"vw":276.810497},{"c":276.09,"h":276.9804,"l":276.04,"n":1420,"o":276.915,"t":"2026-09-22T17:00:00Z","v":37270,"vw":276.480113},{"c":276.33,"h":276.4494,"l":276.05,"n":1579,"o":276.115,"t":"2026-09-22T17:15:00Z","v":48305,"vw":276.22408},{"c":276.385,"h":276.52,"l":276.06,"n":1270,"o":276.355,"t":"2026-09-22T17:30:00Z","v":30635,"vw":276.307731},{"c":276.41,"h":276.74,"l":276.14,"n":1648,"o":276.32,"t":"2026-09-22T17:45:00Z","v":39217,"vw":276.399833},{"c":275.8275,"h":276.4,"l":275.6795,"n":1584,"o":276.39,"t":"2026-09-22T18:00:00Z","v":36329,"vw":276.102552},{"c":275.445,"h":275.85,"l":275.16,"n":1868,"o":275.8425,"t":"2026-09-22T18:15:00Z","v":53315,"vw":275.480507},{"c":275.46,"h":275.57,"l":275.08,"n":1564,"o":275.445,"t":"2026-09-22T18:30:00Z","v":39916,"vw":275.321579},{"c":275.57,"h":275.74,"l":275.41,"n":1931,"o":275.515,"t":"2026-09-22T18:45:00Z","v":43525,"vw":275.554167},{"c":275.44,"h":275.9,"l":275.29,"n":2092,"o":275.66,"t":"2026-09-22T19:00:00Z","v":57001,"vw":275.542183},{"c":275.59,"h":275.87,"l":275.33,"n":2256,"o":275.455,"t":"2026-09-22T19:15:00Z","v":53336,"vw":275.612729},{"c":275.84,"h":275.98,"l":275.5101,"n":2707,"o":275.625,"t":"2026-09-22T19:30:00Z","v":59660,"vw":275.819306},{"c":275.09,"h":276.17,"l":274.99,"n":6704,"o":275.82,"t":"2026-09-22T19:45:00Z","v":208814,"vw":275.392313},{"c":277,"h":277.06,"l":274.92,"n":155,"o":275.02,"t":"2026-09-22T20:00:00Z","v":947034,"vw":275.090366},{"c":274.5917,"h":274.5917,"l":274.11,"n":2,"o":274.11,"t":"2026-09-22T20:15:00Z","v":128,"vw":274.31698},{"c":276.88,"h":276.88,"l":276.88,"n":3,"o":276.88,"t":"2026-09-22T20:45:00Z","v":63,"vw":276.88},{"c":277,"h":277,"l":277,"n":1,"o":277,"t":"2026-09-22T21:45:00Z","v":127,"vw":277},{"c":275.99,"h":275.99,"l":275.99,"n":14,"o":275.99,"t":"2026-09-23T12:30:00Z","v":198,"vw":275.99},{"c":275,"h":275.51,"l":275,"n":44,"o":275.09,"t":"2026-09-23T13:15:00Z","v":2321,"vw":275.099783},{"c":273.34,"h":277.1035,"l":273.31,"n":3538,"o":274.46,"t":"2026-09-23T13:30:00Z","v":186527,"vw":274.320137},{"c":272.41,"h":273.85,"l":271.94,"n":2996,"o":273.345,"t":"2026-09-23T13:45:00Z","v":97875,"vw":272.926561},{"c":273.75,"h":273.75,"l":272.29,"n":2683,"o":272.4406,"t":"2026-09-23T14:00:00Z","v":88487,"vw":272.953505},{"c":273.515,"h":274.5034,"l":273.3301,"n":1732,"o":273.735,"t":"2026-09-23T14:15:00Z","v":49891,"vw":273.712692},{"c":273.7091,"h":274.29,"l":273.39,"n":1734,"o":273.53,"t":"2026-09-23T14:30:00Z","v":58783,"vw":273.628875},{"c":273.88,"h":273.985,"l":273.101,"n":2175,"o":273.57,"t":"2026-09-23T14:45:00Z","v":73145,"vw":273.562867},{"c":273.865,"h":274.3,"l":273.26,"n":2081,"o":273.875,"t":"2026-09-23T15:00:00Z","v":72058,"vw":273.905759},{"c":273.61,"h":274.7,"l":273.51,"n":2010,"o":273.865,"t":"2026-09-23T15:15:00Z","v":59490,"vw":274.247211},{"c":273.53,"h":273.795,"l":273.2,"n":1510,"o":273.61,"t":"2026-09-23T15:30:00Z","v":42685,"vw":273.539656},{"c":273.7275,"h":273.85,"l":273.235,"n":1802,"o":273.48,"t":"2026-09-23T15:45:00Z","v":74955,"vw":273.548382},{"c":273.36,"h":274.295,"l":273.35,"n":2251,"o":273.77,"t":"2026-09-23T16:00:00Z","v":97846,"vw":273.83843},{"c":273.51,"h":273.61,"l":272.71,"n":1800,"o":273.445,"t":"2026-09-23T16:15:00Z","v":62669,"vw":273.178152},{"c":273.57,"h":273.8,"l":273.2,"n":1544,"o":273.47,"t":"2026-09-23T16:30:00Z","v":60229,"vw":273.463637},{"c":273.32,"h":273.705,"l":273.28,"n":1133,"o":273.59,"t":"2026-09-23T16:45:00Z","v":36385,"vw":273.484035},{"c":273,"h":273.64,"l":272.8301,"n":1657,"o":273.32,"t":"2026-09-23T17:00:00Z","v":61073,"vw":273.325461},{"c":272.695,"h":273,"l":272.22,"n":1233,"o":273,"t":"2026-09-23T17:15:00Z","v":31299,"vw":272.516715},{"c":272.09,"h":272.68,"l":271.51,"n":1570,"o":272.68,"t":"2026-09-23T17:30:00Z","v":67484,"vw":272.181084},{"c":272.39,"h":272.43,"l":272.09,"n":1306,"o":272.09,"t":"2026-09-23T17:45:00Z","v":37385,"vw":272.264849},{"c":272.4,"h":272.67,"l":272.25,"n":1704,"o":272.4,"t":"2026-09-23T18:00:00Z","v":53183,"vw":272.454391},{"c":272.285,"h":272.435,"l":272.11,"n":1804,"o":272.315,"t":"2026-09-23T18:15:00Z","v":40075,"vw":272.274355},{"c":272.51,"h":272.74,"l":272.1,"n":1722,"o":272.31,"t":"2026-09-23T18:30:00Z","v":48056,"vw":272.378336},{"c":272.515,"h":272.64,"l":272.1279,"n":1868,"o":272.595,"t":"2026-09-23T18:45:00Z","v":51005,"vw":272.350533},{"c":272.2501,"h":272.71,"l":272.11,"n":1901,"o":272.53,"t":"2026-09-23T19:00:00Z","v":47782,"vw":272.37241},{"c":271.83,"h":272.43,"l":271.445,"n":2469,"o":272.345,"t":"2026-09-23T19:15:00Z","v":72830,"vw":272.06429},{"c":273.16,"h":273.2999,"l":271.62,"n":3433,"o":271.76,"t":"2026-09-23T19:30:00Z","v":131363,"vw":272.622255},{"c":273.46,"h":274.31,"l":273.07,"n":7615,"o":273.16,"t":"2026-09-23T19:45:00Z","v":305541,"vw":273.522529},{"c":273.4,"h":273.4,"l":273.4,"n":116,"o":273.4,"t":"2026-09-23T20:00:00Z","v":562314,"vw":273.4},{"c":273.4,"h":273.4,"l":273.4,"n":1,"o":273.4,"t":"2026-09-23T20:15:00Z","v":7878,"vw":273.4},{"c":273.35,"h":273.46,"l":273.25,"n":26,"o":273.46,"t":"2026-09-23T22:15:00Z","v":1294,"vw":273.320322},{"c":274.47,"h":274.47,"l":274.47,"n":2,"o":274.47,"t":"2026-09-24T08:00:00Z","v":139,"vw":274.47},{"c":273.67,"h":273.7,"l":273.67,"n":7,"o":273.7,"t":"2026-09-24T09:30:00Z","v":174,"vw":273.685185},{"c":273.73,"h":273.73,"l":273.68,"n":7,"o":273.68,"t":"2026-09-24T13:15:00Z","v":103,"vw":273.705},{"c":271.345,"h":275.7142,"l":271.22,"n":2239,"o":273.22,"t":"2026-09-24T13:30:00Z","v":87148,"vw":272.858507},{"c":273.08,"h":273.51,"l":271,"n":2223,"o":271.345,"t":"2026-09-24T13:45:00Z","v":61922,"vw":272.561319},{"c":273.445,"h":274.07,"l":272.7501,"n":1752,"o":273.11,"t":"2026-09-24T14:00:00Z","v":95779,"vw":273.337884},{"c":272.79,"h":273.71,"l":272.68,"n":1607,"o":273.38,"t":"2026-09-24T14:15:00Z","v":54679,"vw":273.220597},{"c":272.22,"h":273.415,"l":272.03,"n":1436,"o":272.77,"t":"2026-09-24T14:30:00Z","v":31481,"vw":272.813587},{"c":271.62,"h":272.35,"l":271.26,"n":1359,"o":272.21,"t":"2026-09-24T14:45:00Z","v":38495,"vw":271.653819},{"c":271.5,"h":272.0251,"l":271.38,"n":1637,"o":271.615,"t":"2026-09-24T15:00:00Z","v":50518,"vw":271.717924},{"c":271.745,"h":272.2,"l":271.3628,"n":1594,"o":271.45,"t":"2026-09-24T15:15:00Z","v":59279,"vw":271.849961},{"c":271.55,"h":271.92,"l":271.12,"n":1495,"o":271.745,"t":"2026-09-24T15:30:00Z","v":47342,"vw":271.489883},{"c":271.805,"h":272,"l":271.4801,"n":1245,"o":271.4805,"t":"2026-09-24T15:45:00Z","v":26669,"vw":271.694159},{"c":270.81,"h":271.805,"l":270.6706,"n":1362,"o":271.74,"t":"2026-09-24T16:00:00Z","v":44168,"vw":271.079333},{"c":271.5,"h":272.14,"l":270.8925,"n":2425,"o":270.91,"t":"2026-09-24T16:15:00Z","v":93987,"vw":271.659415},{"c":270.995,"h":271.705,"l":270.83,"n":1057,"o":271.585,"t":"2026-09-24T16:30:00Z","v":28415,"vw":271.230016},{"c":270.75,"h":271.365,"l":270.75,"n":1232,"o":271,"t":"2026-09-24T16:45:00Z","v":34545,"vw":271.06368},{"c":270.74,"h":270.95,"l":270.385,"n":1444,"o":270.8275,"t":"2026-09-24T17:00:00Z","v":43630,"vw":270.596602},{"c":269.88,"h":270.8,"l":269.725,"n":1765,"o":270.745,"t":"2026-09-24T17:15:00Z","v":72244,"vw":270.047892},{"c":270.46,"h":270.8799,"l":269.855,"n":1870,"o":269.875,"t":"2026-09-24T17:30:00Z","v":65701,"vw":270.476618},{"c":271.08,"h":271.085,"l":270.39,"n":1691,"o":270.54,"t":"2026-09-24T17:45:00Z","v":50237,"vw":270.721046},{"c":271.245,"h":271.28,"l":270.521,"n":2024,"o":271.08,"t":"2026-09-24T18:00:00Z","v":116311,"vw":270.845518},{"c":271.59,"h":271.82,"l":271.0201,"n":1437,"o":271.28,"t":"2026-09-24T18:15:00Z","v":52352,"vw":271.418886},{"c":271.225,"h":271.68,"l":270.68,"n":1399,"o":271.6,"t":"2026-09-24T18:30:00Z","v":47092,"vw":271.162297},{"c":270.735,"h":271.33,"l":270.52,"n":1934,"o":271.25,"t":"2026-09-24T18:45:00Z","v":72428,"vw":270.951277},{"c":271.07,"h":271.3943,"l":270.25,"n":1835,"o":270.735,"t":"2026-09-24T19:00:00Z","v":55220,"vw":270.728956},{"c":270.715,"h":271.08,"l":270.38,"n":2071,"o":271.065,"t":"2026-09-24T19:15:00Z","v":58960,"vw":270.658898},{"c":271.38,"h":271.42,"l":270.61,"n":3547,"o":270.715,"t":"2026-09-24T19:30:00Z","v":134739,"vw":271.056685},{"c":269.87,"h":271.37,"l":269.77,"n":8916,"o":271.37,"t":"2026-09-24T19:45:00Z","v":319152,"vw":270.314627},{"c":269.75,"h":269.75,"l":269.75,"n":92,"o":269.75,"t":"2026-09-24T20:00:00Z","v":447059,"vw":269.75},{"c":270.01,"h":270.01,"l":270.01,"n":7,"o":270.01,"t":"2026-09-24T20:15:00Z","v":104,"vw":270.01},{"c":270.32,"h":270.35,"l":270.29,"n":3,"o":270.29,"t":"2026-09-24T20:30:00Z","v":244,"vw":270.324918},{"c":270.5,"h":270.51,"l":270.5,"n":4,"o":270.51,"t":"2026-09-24T21:45:00Z","v":100,"vw":270.504444},{"c":270.7,"h":270.7,"l":270.7,"n":3,"o":270.7,"t":"2026-09-24T22:15:00Z","v":194,"vw":270.7},{"c":269.26,"h":269.26,"l":269.26,"n":9,"o":269.26,"t":"2026-09-25T10:15:00Z","v":98,"vw":269.26},{"c":272.38,"h":272.38,"l":272.38,"n":2,"o":272.38,"t":"2026-09-25T12:15:00Z","v":59,"vw":272.38},{"c":270.25,"h":270.25,"l":270.25,"n":3,"o":270.25,"t":"2026-09-25T12:30:00Z","v":113,"vw":270.25},{"c":271.06,"h":272.124,"l":268.69,"n":2276,"o":269.93,"t":"2026-09-25T13:30:00Z","v":87161,"vw":270.586033},{"c":271.98,"h":272.57,"l":271.055,"n":2340,"o":271.055,"t":"2026-09-25T13:45:00Z","v":93057,"vw":271.876154},{"c":272.12,"h":272.27,"l":270.63,"n":2167,"o":272.01,"t":"2026-09-25T14:00:00Z","v":78508,"vw":271.258946},{"c":272.71,"h":272.82,"l":271.46,"n":2051,"o":272.12,"t":"2026-09-25T14:15:00Z","v":88494,"vw":272.175057},{"c":274.655,"h":274.655,"l":272.45,"n":1767,"o":272.71,"t":"2026-09-25T14:30:00Z","v":67644,"vw":273.262059},{"c":275.3,"h":275.47,"l":274.38,"n":2283,"o":274.77,"t":"2026-09-25T14:45:00Z","v":82711,"vw":274.939984},{"c":274.19,"h":275.42,"l":273.635,"n":1603,"o":275.38,"t":"2026-09-25T15:00:00Z","v":40948,"vw":274.737029},{"c":274.725,"h":275.165,"l":273.83,"n":1972,"o":274.16,"t":"2026-09-25T15:15:00Z","v":65845,"vw":274.618372},{"c":274.39,"h":275.25,"l":274.34,"n":1668,"o":274.83,"t":"2026-09-25T15:30:00Z","v":49622,"vw":274.832057},{"c":274.33,"h":274.74,"l":273.79,"n":1703,"o":274.385,"t":"2026-09-25T15:45:00Z","v":65600,"vw":274.311542},{"c":274.975,"h":275.34,"l":274.1,"n":1405,"o":274.1,"t":"2026-09-25T16:00:00Z","v":38057,"vw":274.799052},{"c":275.5881,"h":275.84,"l":274.535,"n":1886,"o":274.95,"t":"2026-09-25T16:15:00Z","v":98903,"vw":275.258537},{"c":275.57,"h":275.84,"l":275.04,"n":1477,"o":275.51,"t":"2026-09-25T16:30:00Z","v":43442,"vw":275.56779},{"c":275.145,"h":275.55,"l":275.02,"n":1532,"o":275.55,"t":"2026-09-25T16:45:00Z","v":50437,"vw":275.23774},{"c":275.23,"h":275.41,"l":274.82,"n":1630,"o":275.085,"t":"2026-09-25T17:00:00Z","v":75610,"vw":275.07619},{"c":274.035,"h":275.3212,"l":274.025,"n":1567,"o":275.1801,"t":"2026-09-25T17:15:00Z","v":59497,"vw":274.753026},{"c":273.73,"h":274.19,"l":273.1812,"n":1906,"o":273.93,"t":"2026-09-25T17:30:00Z","v":83081,"vw":273.641986},{"c":273.94,"h":273.9999,"l":273.24,"n":2041,"o":273.7125,"t":"2026-09-25T17:45:00Z","v":89664,"vw":273.571803},{"c":273.82,"h":273.99,"l":273.28,"n":1574,"o":273.99,"t":"2026-09-25T18:00:00Z","v":42527,"vw":273.671221},{"c":273.27,"h":273.85,"l":272.6201,"n":1793,"o":273.85,"t":"2026-09-25T18:15:00Z","v":63235,"vw":273.296099},{"c":272.69,"h":273.37,"l":272.69,"n":1791,"o":273.255,"t":"2026-09-25T18:30:00Z","v":66879,"vw":273.03152},{"c":272.67,"h":272.8362,"l":272.38,"n":1528,"o":272.685,"t":"2026-09-25T18:45:00Z","v":40546,"vw":272.675269},{"c":272.7181,"h":272.93,"l":272.33,"n":1810,"o":272.67,"t":"2026-09-25T19:00:00Z","v":48691,"vw":272.609039},{"c":272.67,"h":272.81,"l":272.4401,"n":2088,"o":272.71,"t":"2026-09-25T19:15:00Z","v":48229,"vw":272.638133},{"c":272.58,"h":272.71,"l":272.23,"n":2962,"o":272.645,"t":"2026-09-25T19:30:00Z","v":81270,"vw":272.471134},{"c":272.36,"h":273.13,"l":272.07,"n":7886,"o":272.61,"t":"2026-09-25T19:45:00Z","v":284878,"vw":272.508121},{"c":272.36,"h":272.36,"l":272.36,"n":113,"o":272.36,"t":"2026-09-25T20:00:00Z","v":332131,"vw":272.36},{"c":272.25,"h":272.9157,"l":272.197,"n":110,"o":272.4,"t":"2026-09-25T20:45:00Z","v":5959,"vw":272.498087},{"c":275.3,"h":275.78,"l":272.2469,"n":55,"o":272.2469,"t":"2026-09-28T13:15:00Z","v":2417,"vw":275.350418},{"c":272.73,"h":274.94,"l":271.1,"n":3351,"o":273.5,"t":"2026-09-28T13:30:00Z","v":170495,"vw":272.975303},{"c":272.1,"h":273.74,"l":271.25,"n":3074,"o":272.99,"t":"2026-09-28T13:45:00Z","v":131493,"vw":272.482014},{"c":274.88,"h":275.79,"l":271.44,"n":2173,"o":271.97,"t":"2026-09-28T14:00:00Z","v":75985,"vw":273.360698},{"c":274.86,"h":274.92,"l":273.57,"n":2018,"o":274.85,"t":"2026-09-28T14:15:00Z","v":72309,"vw":274.457044},{"c":275.75,"h":275.85,"l":274.48,"n":3058,"o":274.8932,"t":"2026-09-28T14:30:00Z","v":63338,"vw":275.231337},{"c":274.47,"h":275.8,"l":274.4,"n":2071,"o":275.75,"t":"2026-09-28T14:45:00Z","v":58107,"vw":275.227378},{"c":274.5801,"h":274.74,"l":273.77,"n":1552,"o":274.44,"t":"2026-09-28T15:00:00Z","v":42978,"vw":274.226223},{"c":275.13,"h":275.42,"l":274.64,"n":1852,"o":274.64,"t":"2026-09-28T15:15:00Z","v":59022,"vw":275.071316},{"c":275.44,"h":275.62,"l":275.15,"n":1609,"o":275.155,"t":"2026-09-28T15:30:00Z","v":39621,"vw":275.374897},{"c":274.79,"h":275.58,"l":274.67,"n":1552,"o":275.44,"t":"2026-09-28T15:45:00Z","v":46083,"vw":275.075777},{"c":274.925,"h":275.25,"l":274.78,"n":1527,"o":274.86,"t":"2026-09-28T16:00:00Z","v":43421,"vw":275.00497},{"c":275.96,"h":276.38,"l":274.91,"n":2379,"o":274.97,"t":"2026-09-28T16:15:00Z","v":79892,"vw":275.722097},{"c":275.88,"h":276.06,"l":275.2001,"n":1365,"o":275.97,"t":"2026-09-28T16:30:00Z","v":38038,"vw":275.721913},{"c":276.04,"h":276.1446,"l":275.58,"n":1481,"o":276.07,"t":"2026-09-28T16:45:00Z","v":38747,"vw":275.888892},{"c":276.45,"h":276.94,"l":275.615,"n":1856,"o":276.05,"t":"2026-09-28T17:00:00Z","v":52796,"vw":276.082779},{"c":275.77,"h":276.32,"l":275.53,"n":1426,"o":276.32,"t":"2026-09-28T17:15:00Z","v":38638,"vw":275.764934},{"c":276.2,"h":276.33,"l":275.28,"n":2336,"o":275.81,"t":"2026-09-28T17:30:00Z","v":84900,"vw":275.898533},{"c":276.23,"h":276.54,"l":275.92,"n":1797,"o":276.27,"t":"2026-09-28T17:45:00Z","v":56451,"vw":276.244337},{"c":275.51,"h":276.29,"l":275.33,"n":1732,"o":276.29,"t":"2026-09-28T18:00:00Z","v":60788,"vw":275.732945},{"c":275.385,"h":275.55,"l":274.99,"n":1624,"o":275.55,"t":"2026-09-28T18:15:00Z","v":53029,"vw":275.241603},{"c":275.295,"h":275.42,"l":275.14,"n":1453,"o":275.385,"t":"2026-09-28T18:30:00Z","v":63748,"vw":275.299271},{"c":274.835,"h":275.275,"l":274.79,"n":1797,"o":275.275,"t":"2026-09-28T18:45:00Z","v":50077,"vw":275.058919},{"c":275.275,"h":275.31,"l":274.77,"n":1904,"o":274.84,"t":"2026-09-28T19:00:00Z","v":51951,"vw":275.107369},{"c":275.14,"h":275.4,"l":274.86,"n":1980,"o":275.32,"t":"2026-09-28T19:15:00Z","v":57772,"vw":275.14502},{"c":275.9975,"h":276,"l":275.19,"n":2886,"o":275.19,"t":"2026-09-28T19:30:00Z","v":83909,"vw":275.688874},{"c":275.52,"h":276.09,"l":275.375,"n":8475,"o":276,"t":"2026-09-28T19:45:00Z","v":305801,"vw":275.688554},{"c":277,"h":277,"l":275.31,"n":109,"o":275.53,"t":"2026-09-28T20:00:00Z","v":344432,"vw":275.317287},{"c":275.91,"h":275.91,"l":275.91,"n":2,"o":275.91,"t":"2026-09-28T20:45:00Z","v":77,"vw":275.91},{"c":276.5,"h":276.5,"l":276.5,"n":1,"o":276.5,"t":"2026-09-28T21:30:00Z","v":50,"vw":276.5},{"c":277.1,"h":277.1,"l":277.1,"n":1,"o":277.1,"t":"2026-09-28T22:00:00Z","v":50,"vw":277.1},{"c":276.27,"h":276.27,"l":275.54,"n":76,"o":275.54,"t":"2026-09-28T22:15:00Z","v":4035,"vw":275.997214},{"c":276.3,"h":276.4,"l":276,"n":40,"o":276.25,"t":"2026-09-28T22:30:00Z","v":2007,"vw":276.216583},{"c":273.6988,"h":273.6988,"l":273.6988,"n":1,"o":273.6988,"t":"2026-09-29T11:15:00Z","v":40,"vw":273.6988},{"c":275.18,"h":275.18,"l":275.18,"n":1,"o":275.18,"t":"2026-09-29T11:45:00Z","v":73,"vw":275.18},{"c":275.66,"h":275.66,"l":275.19,"n":7,"o":275.19,"t":"2026-09-29T12:00:00Z","v":208,"vw":275.334615},{"c":275.9,"h":276.5,"l":275.9,"n":21,"o":276.22,"t":"2026-09-29T13:00:00Z","v":558,"vw":276.101733},{"c":279.19,"h":279.85,"l":276.05,"n":123,"o":276.1,"t":"2026-09-29T13:15:00Z","v":5073,"vw":277.595821},{"c":279.32,"h":280,"l":274.305,"n":2749,"o":277,"t":"2026-09-29T13:30:00Z","v":219221,"vw":278.365687},{"c":276.8,"h":280.165,"l":276.455,"n":2744,"o":279.23,"t":"2026-09-29T13:45:00Z","v":88172,"vw":278.80122},{"c":277.71,"h":278.11,"l":276.47,"n":2419,"o":276.6675,"t":"2026-09-29T14:00:00Z","v":63320,"vw":277.278465},{"c":277.31,"h":277.75,"l":276.7901,"n":2165,"o":277.71,"t":"2026-09-29T14:15:00Z","v":65993,"vw":277.289791},{"c":278.39,"h":278.39,"l":276.4801,"n":2107,"o":277.2,"t":"2026-09-29T14:30:00Z","v":49566,"vw":277.266364},{"c":277.77,"h":278.67,"l":277.65,"n":2465,"o":278.28,"t":"2026-09-29T14:45:00Z","v":66673,"vw":278.263587},{"c":277.05,"h":278.44,"l":276.7201,"n":2813,"o":277.63,"t":"2026-09-29T15:00:00Z","v":82070,"vw":277.713955},{"c":277.11,"h":277.31,"l":276.32,"n":2096,"o":277.24,"t":"2026-09-29T15:15:00Z","v":69148,"vw":276.917346},{"c":278.95,"h":278.95,"l":277.0425,"n":2231,"o":277.0425,"t":"2026-09-29T15:30:00Z","v":70924,"vw":277.73574},{"c":278.71,"h":279.4,"l":278.423,"n":2465,"o":278.89,"t":"2026-09-29T15:45:00Z","v":75554,"vw":278.974935},{"c":278.07,"h":278.8,"l":277.9,"n":2038,"o":278.76,"t":"2026-09-29T16:00:00Z","v":53545,"vw":278.488377},{"c":278.14,"h":278.455,"l":277.61,"n":2233,"o":278.165,"t":"2026-09-29T16:15:00Z","v":59535,"vw":278.023525},{"c":278.42,"h":278.56,"l":277.9,"n":2496,"o":278.14,"t":"2026-09-29T16:30:00Z","v":86416,"vw":278.256976},{"c":278.45,"h":278.62,"l":277.6906,"n":1738,"o":278.43,"t":"2026-09-29T16:45:00Z","v":46821,"vw":278.215668},{"c":277.72,"h":278.56,"l":277.4,"n":1841,"o":278.47,"t":"2026-09-29T17:00:00Z","v":74346,"vw":278.088137},{"c":277.775,"h":278.29,"l":277.6293,"n":2153,"o":277.72,"t":"2026-09-29T17:15:00Z","v":107338,"vw":277.867981},{"c":277.335,"h":278.42,"l":277.16,"n":2737,"o":277.775,"t":"2026-09-29T17:30:00Z","v":144246,"vw":277.87093},{"c":276.5,"h":277.86,"l":276.33,"n":2496,"o":277.39,"t":"2026-09-29T17:45:00Z","v":105875,"vw":277.14719},{"c":276.98,"h":277.445,"l":276.0115,"n":1950,"o":276.64,"t":"2026-09-29T18:00:00Z","v":80199,"vw":276.82757},{"c":276.815,"h":277.34,"l":276.56,"n":1458,"o":276.98,"t":"2026-09-29T18:15:00Z","v":44199,"vw":277.067375},{"c":277.285,"h":277.57,"l":276.21,"n":1923,"o":276.89,"t":"2026-09-29T18:30:00Z","v":61167,"vw":277.054706},{"c":277.7636,"h":277.77,"l":276.63,"n":1916,"o":277.285,"t":"2026-09-29T18:45:00Z","v":56089,"vw":277.1899},{"c":276.98,"h":277.82,"l":276.28,"n":4080,"o":277.61,"t":"2026-09-29T19:00:00Z","v":159033,"vw":277.01168},{"c":277.79,"h":277.83,"l":276.93,"n":2472,"o":276.93,"t":"2026-09-29T19:15:00Z","v":73841,"vw":277.304962},{"c":278.745,"h":279.02,"l":277.635,"n":3190,"o":277.68,"t":"2026-09-29T19:30:00Z","v":93073,"vw":278.395141},{"c":278.85,"h":279.46,"l":278.66,"n":9187,"o":278.69,"t":"2026-09-29T19:45:00Z","v":329022,"vw":279.119286},{"c":278.77,"h":278.95,"l":278.77,"n":122,"o":278.95,"t":"2026-09-29T20:00:00Z","v":357603,"vw":278.770598},{"c":278.99,"h":278.99,"l":278.94,"n":8,"o":278.94,"t":"2026-09-29T20:15:00Z","v":188,"vw":278.973607},{"c":279,"h":279,"l":279,"n":3,"o":279,"t":"2026-09-29T21:30:00Z","v":92,"vw":279},{"c":279.5,"h":279.5,"l":279.5,"n":1,"o":279.5,"t":"2026-09-29T23:15:00Z","v":107,"vw":279.5},{"c":279.9208,"h":279.9208,"l":279.9208,"n":1,"o":279.9208,"t":"2026-09-29T23:30:00Z","v":50,"vw":279.9208},{"c":279.93,"h":279.93,"l":279.57,"n":7,"o":279.58,"t":"2026-09-30T08:00:00Z","v":172,"vw":279.694025},{"c":279.19,"h":279.19,"l":279.19,"n":34,"o":279.19,"t":"2026-09-30T08:15:00Z","v":150,"vw":279.19},{"c":279.24,"h":279.24,"l":279.24,"n":1,"o":279.24,"t":"2026-09-30T11:30:00Z","v":43,"vw":279.24},{"c":277.84,"h":279.02,"l":277.84,"n":4,"o":279.02,"t":"2026-09-30T12:00:00Z","v":149,"vw":278.312},{"c":279.5,"h":279.5,"l":279.5,"n":1,"o":279.5,"t":"2026-09-30T12:30:00Z","v":101,"vw":279.5},{"c":277.84,"h":279.5,"l":277.84,"n":10,"o":279.5,"t":"2026-09-30T13:15:00Z","v":221,"vw":278.336788},{"c":274.3,"h":279.372,"l":274.07,"n":2374,"o":276.26,"t":"2026-09-30T13:30:00Z","v":107405,"vw":275.633727},{"c":273.29,"h":274.735,"l":273.05,"n":2284,"o":274.695,"t":"2026-09-30T13:45:00Z","v":81526,"vw":274.010786},{"c":274.11,"h":274.8218,"l":273.09,"n":2869,"o":273.29,"t":"2026-09-30T14:00:00Z","v":109435,"vw":274.07423},{"c":274.1,"h":274.872,"l":273.825,"n":1805,"o":274.115,"t":"2026-09-30T14:15:00Z","v":82538,"vw":274.15445},{"c":275.625,"h":275.93,"l":274.06,"n":2127,"o":274.1,"t":"2026-09-30T14:30:00Z","v":61400,"vw":274.842585},{"c":275.14,"h":276.7331,"l":275.14,"n":2075,"o":275.64,"t":"2026-09-30T14:45:00Z","v":70315,"vw":275.966916},{"c":274.84,"h":275.5,"l":274.53,"n":1848,"o":275.35,"t":"2026-09-30T15:00:00Z","v":52801,"vw":275.089781},{"c":275.49,"h":275.49,"l":274.66,"n":1451,"o":274.66,"t":"2026-09-30T15:15:00Z","v":49677,"vw":275.094917},{"c":275.42,"h":276.035,"l":275.28,"n":1670,"o":275.33,"t":"2026-09-30T15:30:00Z","v":64814,"vw":275.627424},{"c":275.465,"h":275.58,"l":275.161,"n":1558,"o":275.355,"t":"2026-09-30T15:45:00Z","v":47113,"vw":275.378106},{"c":275.85,"h":275.94,"l":275.37,"n":1789,"o":275.465,"t":"2026-09-30T16:00:00Z","v":69118,"vw":275.698517},{"c":275.71,"h":275.96,"l":275.5212,"n":1440,"o":275.76,"t":"2026-09-30T16:15:00Z","v":51608,"vw":275.726093},{"c":276.46,"h":276.465,"l":275.63,"n":1526,"o":275.745,"t":"2026-09-30T16:30:00Z","v":45400,"vw":276.016507},{"c":275.96,"h":276.55,"l":275.58,"n":1593,"o":276.41,"t":"2026-09-30T16:45:00Z","v":43848,"vw":275.934004},{"c":274.99,"h":276.0125,"l":274.87,"n":1366,"o":275.96,"t":"2026-09-30T17:00:00Z","v":45340,"vw":275.444958},{"c":275.0191,"h":275.065,"l":274.645,"n":1306,"o":274.94,"t":"2026-09-30T17:15:00Z","v":40886,"vw":274.826841},{"c":275.82,"h":275.83,"l":274.89,"n":1575,"o":275.01,"t":"2026-09-30T17:30:00Z","v":52908,"vw":275.421204},{"c":275.49,"h":275.92,"l":275.305,"n":1277,"o":275.82,"t":"2026-09-30T17:45:00Z","v":35179,"vw":275.568784},{"c":275.18,"h":275.6199,"l":274.955,"n":1510,"o":275.5475,"t":"2026-09-30T18:00:00Z","v":44151,"vw":275.328836},{"c":274.935,"h":275.28,"l":274.755,"n":1813,"o":275.1605,"t":"2026-09-30T18:15:00Z","v":50893,"vw":275.039004},{"c":275.24,"h":275.34,"l":274.5,"n":1922,"o":274.935,"t":"2026-09-30T18:30:00Z","v":61302,"vw":274.941611},{"c":275.46,"h":275.6,"l":275.0419,"n":2253,"o":275.3,"t":"2026-09-30T18:45:00Z","v":66237,"vw":275.27264},{"c":276.005,"h":276.09,"l":275.09,"n":2438,"o":275.46,"t":"2026-09-30T19:00:00Z","v":72341,"vw":275.391606},{"c":276.71,"h":276.9,"l":276.005,"n":2684,"o":276.05,"t":"2026-09-30T19:15:00Z","v":88271,"vw":276.532361},{"c":276.435,"h":276.755,"l":276.21,"n":3360,"o":276.755,"t":"2026-09-30T19:30:00Z","v":105063,"vw":276.510336},{"c":275.6,"h":277.245,"l":275.38,"n":10794,"o":276.435,"t":"2026-09-30T19:45:00Z","v":427131,"vw":276.082818},{"c":275.39,"h":275.58,"l":275.39,"n":126,"o":275.58,"t":"2026-09-30T20:00:00Z","v":607558,"vw":275.390056},{"c":275.39,"h":275.39,"l":275.39,"n":2,"o":275.39,"t":"2026-09-30T20:15:00Z","v":7293,"vw":275.39},{"c":275.5,"h":275.5,"l":275.5,"n":1,"o":275.5,"t":"2026-09-30T21:45:00Z","v":75,"vw":275.5},{"c":278.96,"h":278.96,"l":278.96,"n":1,"o":278.96,"t":"2026-09-30T22:00:00Z","v":65128,"vw":278.96},{"c":274.01,"h":275.05,"l":274.01,"n":24,"o":275.05,"t":"2026-10-01T08:00:00Z","v":303,"vw":274.652659},{"c":274,"h":274,"l":274,"n":2,"o":274,"t":"2026-10-01T09:15:00Z","v":290,"vw":274},{"c":274,"h":274,"l":274,"n":2,"o":274,"t":"2026-10-01T10:00:00Z","v":200,"vw":274},{"c":274.71,"h":274.81,"l":274.71,"n":7,"o":274.81,"t":"2026-10-01T11:00:00Z","v":154,"vw":274.743333},{"c":275.47,"h":275.47,"l":275,"n":16,"o":275.04,"t":"2026-10-01T12:15:00Z","v":524,"vw":275.183562},{"c":276,"h":276,"l":275.95,"n":7,"o":275.95,"t":"2026-10-01T12:30:00Z","v":156,"vw":275.984},{"c":276,"h":276,"l":276,"n":3,"o":276,"t":"2026-10-01T12:45:00Z","v":126,"vw":276},{"c":276.5,"h":276.51,"l":276.33,"n":21,"o":276.33,"t":"2026-10-01T13:00:00Z","v":693,"vw":276.490866},{"c":276,"h":276.5,"l":276,"n":11,"o":276.5,"t":"2026-10-01T13:15:00Z","v":243,"vw":276.247191},{"c":276.35,"h":278.51,"l":274.32,"n":2223,"o":275.6,"t":"2026-10-01T13:30:00Z","v":114008,"vw":276.335833},{"c":273.56,"h":276.71,"l":273.22,"n":2271,"o":276.35,"t":"2026-10-01T13:45:00Z","v":75189,"vw":275.152195},{"c":275.31,"h":275.875,"l":272.14,"n":2150,"o":273.23,"t":"2026-10-01T14:00:00Z","v":68276,"vw":274.281789},{"c":275.155,"h":275.84,"l":274.64,"n":1526,"o":275.42,"t":"2026-10-01T14:15:00Z","v":57484,"vw":275.321664},{"c":274.405,"h":275.84,"l":274.1314,"n":2311,"o":275.15,"t":"2026-10-01T14:30:00Z","v":69420,"vw":274.696388},{"c":272.7,"h":274.58,"l":272.21,"n":1715,"o":274.415,"t":"2026-10-01T14:45:00Z","v":49104,"vw":273.204289},{"c":272.95,"h":273.41,"l":272.43,"n":1501,"o":272.845,"t":"2026-10-01T15:00:00Z","v":42502,"vw":272.998936},{"c":272.14,"h":273.11,"l":271.91,"n":1669,"o":272.94,"t":"2026-10-01T15:15:00Z","v":49946,"vw":272.590197},{"c":272.94,"h":273.59,"l":271.7807,"n":1485,"o":272.02,"t":"2026-10-01T15:30:00Z","v":50605,"vw":272.513769},{"c":272.5801,"h":273.43,"l":272.42,"n":1434,"o":272.91,"t":"2026-10-01T15:45:00Z","v":310099,"vw":272.79919},{"c":273.485,"h":273.68,"l":272.545,"n":1912,"o":272.585,"t":"2026-10-01T16:00:00Z","v":77306,"vw":272.911867},{"c":273.49,"h":273.94,"l":273.06,"n":1667,"o":273.485,"t":"2026-10-01T16:15:00Z","v":54718,"vw":273.378209},{"c":273.92,"h":273.92,"l":273.1001,"n":1400,"o":273.38,"t":"2026-10-01T16:30:00Z","v":33079,"vw":273.550287},{"c":273.67,"h":274.11,"l":273.43,"n":1313,"o":273.78,"t":"2026-10-01T16:45:00Z","v":33122,"vw":273.667419},{"c":273.36,"h":273.86,"l":273.16,"n":1321,"o":273.65,"t":"2026-10-01T17:00:00Z","v":33598,"vw":273.482031},{"c":272.24,"h":273.71,"l":272.11,"n":2001,"o":273.44,"t":"2026-10-01T17:15:00Z","v":68093,"vw":272.779301},{"c":272.92,"h":273.2,"l":272.37,"n":1969,"o":272.37,"t":"2026-10-01T17:30:00Z","v":64199,"vw":272.892894},{"c":272.35,"h":273.16,"l":271.8,"n":1586,"o":273.025,"t":"2026-10-01T17:45:00Z","v":49331,"vw":272.681883},{"c":272.3,"h":272.35,"l":271.341,"n":1857,"o":272.255,"t":"2026-10-01T18:00:00Z","v":55216,"vw":271.805989},{"c":273.265,"h":273.265,"l":272.0901,"n":1875,"o":272.325,"t":"2026-10-01T18:15:00Z","v":67611,"vw":272.751164},{"c":273.465,"h":273.99,"l":272.9501,"n":1639,"o":273.265,"t":"2026-10-01T18:30:00Z","v":63147,"vw":273.48288},{"c":273.7,"h":274.15,"l":273.16,"n":1573,"o":273.46,"t":"2026-10-01T18:45:00Z","v":40355,"vw":273.730714},{"c":273.94,"h":273.96,"l":273.33,"n":1600,"o":273.86,"t":"2026-10-01T19:00:00Z","v":42820,"vw":273.618426},{"c":273.71,"h":274.14,"l":273.7,"n":1684,"o":273.96,"t":"2026-10-01T19:15:00Z","v":48528,"vw":273.898456},{"c":273.315,"h":274.085,"l":273.195,"n":2630,"o":273.785,"t":"2026-10-01T19:30:00Z","v":83721,"vw":273.599939},{"c":273.05,"h":273.625,"l":272.89,"n":6451,"o":273.31,"t":"2026-10-01T19:45:00Z","v":200520,"vw":273.234338},{"c":273,"h":273.2,"l":272.96,"n":99,"o":273.16,"t":"2026-10-01T20:00:00Z","v":312904,"vw":272.961369},{"c":273,"h":273,"l":273,"n":1,"o":273,"t":"2026-10-01T21:45:00Z","v":100,"vw":273},{"c":273.3884,"h":273.3884,"l":273.3884,"n":1,"o":273.3884,"t":"2026-10-01T23:45:00Z","v":54,"vw":273.3884},{"c":273.24,"h":273.24,"l":273.24,"n":3,"o":273.24,"t":"2026-10-02T12:45:00Z","v":68,"vw":273.24},{"c":276,"h":276,"l":276,"n":15,"o":276,"t":"2026-10-02T13:15:00Z","v":102,"vw":276},{"c":272.705,"h":274.71,"l":271.213,"n":1839,"o":273.185,"t":"2026-10-02T13:30:00Z","v":85141,"vw":273.126005},{"c":273.16,"h":274.61,"l":272.3,"n":2115,"o":272.705,"t":"2026-10-02T13:45:00Z","v":53271,"vw":273.415067},{"c":275.035,"h":275.115,"l":272.14,"n":1763,"o":273.0701,"t":"2026-10-02T14:00:00Z","v":53595,"vw":273.976562},{"c":274.945,"h":275.51,"l":274.4,"n":1719,"o":275.06,"t":"2026-10-02T14:15:00Z","v":47352,"vw":274.945889},{"c":276.855,"h":276.97,"l":274.4196,"n":2172,"o":275.005,"t":"2026-10-02T14:30:00Z","v":75215,"vw":276.069773},{"c":276.065,"h":276.94,"l":275.75,"n":1663,"o":276.71,"t":"2026-10-02T14:45:00Z","v":49633,"vw":276.274108},{"c":273.88,"h":276.13,"l":273.72,"n":1926,"o":276.065,"t":"2026-10-02T15:00:00Z","v":47442,"vw":274.680961},{"c":275.27,"h":275.44,"l":273.9,"n":2004,"o":274.02,"t":"2026-10-02T15:15:00Z","v":61075,"vw":274.817048},{"c":275.425,"h":275.99,"l":275.1601,"n":1516,"o":275.245,"t":"2026-10-02T15:30:00Z","v":39675,"vw":275.664514},{"c":275.73,"h":275.88,"l":275.19,"n":1666,"o":275.4225,"t":"2026-10-02T15:45:00Z","v":37891,"vw":275.554638},{"c":275.2575,"h":276.18,"l":274.985,"n":1446,"o":275.92,"t":"2026-10-02T16:00:00Z","v":32931,"vw":275.481683},{"c":275.21,"h":275.31,"l":274.68,"n":1745,"o":275.2625,"t":"2026-10-02T16:15:00Z","v":47848,"vw":275.049193},{"c":275.98,"h":276.14,"l":275.12,"n":1460,"o":275.175,"t":"2026-10-02T16:30:00Z","v":30420,"vw":275.606336},{"c":276.32,"h":276.47,"l":275.69,"n":1342,"o":275.965,"t":"2026-10-02T16:45:00Z","v":30978,"vw":276.090287},{"c":276.16,"h":276.675,"l":276.09,"n":1497,"o":276.32,"t":"2026-10-02T17:00:00Z","v":31129,"vw":276.466913},{"c":276.3334,"h":276.67,"l":276.02,"n":1758,"o":276.155,"t":"2026-10-02T17:15:00Z","v":41933,"vw":276.338048},{"c":276.225,"h":276.435,"l":275.9001,"n":4298,"o":276.23,"t":"2026-10-02T17:30:00Z","v":59755,"vw":276.247576},{"c":275.575,"h":276.23,"l":275.33,"n":5838,"o":276.23,"t":"2026-10-02T17:45:00Z","v":57978,"vw":275.876368},{"c":275.56,"h":275.71,"l":275.4175,"n":3914,"o":275.5,"t":"2026-10-02T18:00:00Z","v":36918,"vw":275.576446},{"c":275.695,"h":275.74,"l":275.39,"n":3217,"o":275.575,"t":"2026-10-02T18:15:00Z","v":32756,"vw":275.529223},{"c":275.5925,"h":275.8999,"l":275.421,"n":2551,"o":275.7,"t":"2026-10-02T18:30:00Z","v":35194,"vw":275.704226},{"c":275.41,"h":275.78,"l":275.27,"n":2138,"o":275.66,"t":"2026-10-02T18:45:00Z","v":45767,"vw":275.463211},{"c":275.28,"h":275.51,"l":275.21,"n":2190,"o":275.415,"t":"2026-10-02T19:00:00Z","v":42263,"vw":275.378581},{"c":275.63,"h":275.66,"l":275.07,"n":2392,"o":275.2,"t":"2026-10-02T19:15:00Z","v":54872,"vw":275.403983},{"c":274.9025,"h":275.72,"l":274.8,"n":2956,"o":275.69,"t":"2026-10-02T19:30:00Z","v":76110,"vw":275.144567},{"c":275.46,"h":276.18,"l":274.4551,"n":8257,"o":274.99,"t":"2026-10-02T19:45:00Z","v":283781,"vw":275.405222},{"c":275.43,"h":275.43,"l":275.43,"n":110,"o":275.43,"t":"2026-10-02T20:00:00Z","v":458451,"vw":275.43},{"c":275.6,"h":275.6,"l":275.6,"n":1,"o":275.6,"t":"2026-10-02T22:45:00Z","v":67,"vw":275.6},{"c":275.67,"h":275.67,"l":275.67,"n":1,"o":275.67,"t":"2026-10-02T23:15:00Z","v":111,"vw":275.67},{"c":276.2,"h":276.2,"l":276.2,"n":2,"o":276.2,"t":"2026-10-02T23:45:00Z","v":100,"vw":276.2},{"c":275.31,"h":275.31,"l":275.31,"n":4,"o":275.31,"t":"2026-10-05T08:45:00Z","v":100,"vw":275.31},{"c":275.5,"h":275.5,"l":275.5,"n":8,"o":275.5,"t":"2026-10-05T09:15:00Z","v":281,"vw":275.5},{"c":276.77,"h":276.77,"l":276.77,"n":1,"o":276.77,"t":"2026-10-05T09:45:00Z","v":100,"vw":276.77},{"c":274,"h":274,"l":274,"n":1,"o":274,"t":"2026-10-05T10:45:00Z","v":100,"vw":274},{"c":275.64,"h":275.64,"l":275.64,"n":2,"o":275.64,"t":"2026-10-05T11:00:00Z","v":100,"vw":275.64},{"c":273.9,"h":273.9,"l":273.9,"n":1,"o":273.9,"t":"2026-10-05T11:15:00Z","v":100,"vw":273.9},{"c":275.5,"h":275.5,"l":275.5,"n":6,"o":275.5,"t":"2026-10-05T13:15:00Z","v":84,"vw":275.5},{"c":279.4,"h":279.4,"l":275,"n":4001,"o":275.5,"t":"2026-10-05T13:30:00Z","v":95374,"vw":276.662757},{"c":281.74,"h":282.48,"l":279.18,"n":5915,"o":279.265,"t":"2026-10-05T13:45:00Z","v":165529,"vw":280.849721},{"c":283.8674,"h":285,"l":281.23,"n":4687,"o":281.88,"t":"2026-10-05T14:00:00Z","v":151609,"vw":283.847634},{"c":285.13,"h":285.44,"l":284.085,"n":3343,"o":284.085,"t":"2026-10-05T14:15:00Z","v":126833,"vw":284.745152},{"c":284.17,"h":285.33,"l":283.74,"n":3020,"o":285.18,"t":"2026-10-05T14:30:00Z","v":77335,"vw":284.55041},{"c":283.075,"h":284.28,"l":282.73,"n":2123,"o":284.01,"t":"2026-10-05T14:45:00Z","v":63968,"vw":283.617059},{"c":284.4,"h":284.505,"l":283.1125,"n":2549,"o":283.15,"t":"2026-10-05T15:00:00Z","v":91025,"vw":284.029544},{"c":282.725,"h":284.7,"l":282.195,"n":2523,"o":284.4,"t":"2026-10-05T15:15:00Z","v":131259,"vw":283.469776},{"c":282.84,"h":283.36,"l":282.34,"n":1841,"o":282.675,"t":"2026-10-05T15:30:00Z","v":69237,"vw":282.740517},{"c":282.22,"h":283,"l":282.0101,"n":1585,"o":282.8301,"t":"2026-10-05T15:45:00Z","v":53417,"vw":282.502296},{"c":282.19,"h":282.59,"l":282,"n":1634,"o":282.16,"t":"2026-10-05T16:00:00Z","v":42406,"vw":282.305727},{"c":283.49,"h":283.6,"l":282.18,"n":1573,"o":282.18,"t":"2026-10-05T16:15:00Z","v":38168,"vw":283.045018},{"c":283.55,"h":283.81,"l":282.81,"n":1832,"o":283.505,"t":"2026-10-05T16:30:00Z","v":68536,"vw":283.349681},{"c":283.4,"h":283.82,"l":283.0901,"n":1709,"o":283.62,"t":"2026-10-05T16:45:00Z","v":46914,"vw":283.531414},{"c":283.22,"h":283.42,"l":283.06,"n":1323,"o":283.41,"t":"2026-10-05T17:00:00Z","v":30104,"vw":283.222091},{"c":282.545,"h":283.31,"l":282.415,"n":1776,"o":283.265,"t":"2026-10-05T17:15:00Z","v":49262,"vw":282.836328},{"c":283.93,"h":284.06,"l":282.23,"n":2046,"o":282.545,"t":"2026-10-05T17:30:00Z","v":74270,"vw":282.902046},{"c":283.705,"h":284.2,"l":283.64,"n":1826,"o":283.89,"t":"2026-10-05T17:45:00Z","v":45088,"vw":283.958679},{"c":284.14,"h":284.305,"l":283.55,"n":2511,"o":283.705,"t":"2026-10-05T18:00:00Z","v":71710,"vw":283.994849},{"c":284.5,"h":284.59,"l":283.9,"n":2363,"o":284.2,"t":"2026-10-05T18:15:00Z","v":71490,"vw":284.276168},{"c":284.53,"h":284.65,"l":284.2175,"n":2492,"o":284.53,"t":"2026-10-05T18:30:00Z","v":78419,"vw":284.469175},{"c":284.61,"h":284.67,"l":284.11,"n":2413,"o":284.46,"t":"2026-10-05T18:45:00Z","v":72659,"vw":284.445018},{"c":285.195,"h":285.2857,"l":284.35,"n":3230,"o":284.56,"t":"2026-10-05T19:00:00Z","v":102693,"vw":284.913915},{"c":285.1,"h":285.62,"l":284.9663,"n":3774,"o":285.1501,"t":"2026-10-05T19:15:00Z","v":151514,"vw":285.372424},{"c":285.63,"h":285.775,"l":284.82,"n":4635,"o":285.14,"t":"2026-10-05T19:30:00Z","v":155748,"vw":285.30106},{"c":285.33,"h":286.09,"l":284.965,"n":12941,"o":285.615,"t":"2026-10-05T19:45:00Z","v":557816,"vw":285.62215},{"c":284.22,"h":285.36,"l":284.22,"n":174,"o":285.35,"t":"2026-10-05T20:00:00Z","v":436054,"vw":285.220405},{"c":285.22,"h":285.22,"l":285.22,"n":1,"o":285.22,"t":"2026-10-05T20:15:00Z","v":199811,"vw":285.22},{"c":284.26,"h":284.26,"l":284.26,"n":10,"o":284.26,"t":"2026-10-05T23:30:00Z","v":111,"vw":284.26},{"c":285.19,"h":285.19,"l":285.19,"n":4,"o":285.19,"t":"2026-10-06T08:00:00Z","v":61,"vw":285.19},{"c":286.85,"h":286.85,"l":286.85,"n":3,"o":286.85,"t":"2026-10-06T09:15:00Z","v":120,"vw":286.85},{"c":285.36,"h":285.36,"l":285.36,"n":3,"o":285.36,"t":"2026-10-06T11:00:00Z","v":42,"vw":285.36},{"c":285.1,"h":285.856,"l":284.52,"n":44,"o":284.68,"t":"2026-10-06T11:15:00Z","v":4502,"vw":285.112881},{"c":285,"h":285,"l":285,"n":6,"o":285,"t":"2026-10-06T11:30:00Z","v":90,"vw":285},{"c":285.23,"h":285.23,"l":285.23,"n":3,"o":285.23,"t":"2026-10-06T11:45:00Z","v":51,"vw":285.23},{"c":279,"h":284.51,"l":272.99,"n":862,"o":284.38,"t":"2026-10-06T12:00:00Z","v":58088,"vw":276.366751},{"c":277.99,"h":278.3731,"l":275.99,"n":224,"o":278.34,"t":"2026-10-06T12:15:00Z","v":12657,"vw":277.712105},{"c":275.44,"h":276.6,"l":275,"n":246,"o":276.6,"t":"2026-10-06T12:30:00Z","v":9759,"vw":275.77841},{"c":274,"h":275.02,"l":274,"n":135,"o":275.02,"t":"2026-10-06T12:45:00Z","v":5539,"vw":274.241472},{"c":279,"h":279,"l":274.4,"n":187,"o":274.4,"t":"2026-10-06T13:00:00Z","v":8260,"vw":276.624426},{"c":278,"h":278,"l":275.5,"n":187,"o":277.94,"t":"2026-10-06T13:15:00Z","v":8901,"vw":276.45519},{"c":282.79,"h":284.33,"l":278.63,"n":5195,"o":279.37,"t":"2026-10-06T13:30:00Z","v":279679,"vw":281.643213},{"c":283.71,"h":284.53,"l":282.28,"n":3089,"o":282.53,"t":"2026-10-06T13:45:00Z","v":115264,"vw":283.455699},{"c":282.49,"h":283.9,"l":282.38,"n":2234,"o":283.72,"t":"2026-10-06T14:00:00Z","v":67234,"vw":283.3515},{"c":280.06,"h":282.49,"l":279.99,"n":3139,"o":282.49,"t":"2026-10-06T14:15:00Z","v":120587,"vw":280.834848},{"c":282.02,"h":282.15,"l":279.91,"n":2386,"o":279.91,"t":"2026-10-06T14:30:00Z","v":67352,"vw":281.098471},{"c":281.2,"h":282.2,"l":280.71,"n":2187,"o":282.16,"t":"2026-10-06T14:45:00Z","v":76051,"vw":281.580731},{"c":280.88,"h":281.45,"l":280,"n":2312,"o":281.24,"t":"2026-10-06T15:00:00Z","v":94115,"vw":280.642576},{"c":280.84,"h":281.1845,"l":280.28,"n":1885,"o":280.88,"t":"2026-10-06T15:15:00Z","v":52949,"vw":280.776733},{"c":280.57,"h":281.22,"l":280.46,"n":2479,"o":280.87,"t":"2026-10-06T15:30:00Z","v":78464,"vw":280.81508},{"c":280.67,"h":281.2107,"l":280.27,"n":1565,"o":280.64,"t":"2026-10-06T15:45:00Z","v":35050,"vw":280.533634},{"c":281.175,"h":281.2148,"l":280.3,"n":1631,"o":280.66,"t":"2026-10-06T16:00:00Z","v":42474,"vw":280.775484},{"c":281.14,"h":281.49,"l":280.66,"n":1691,"o":281.325,"t":"2026-10-06T16:15:00Z","v":46342,"vw":281.13292},{"c":280.7,"h":281.26,"l":280.48,"n":1483,"o":281.17,"t":"2026-10-06T16:30:00Z","v":36684,"vw":280.95485},{"c":281.01,"h":281.05,"l":280.45,"n":1896,"o":280.7,"t":"2026-10-06T16:45:00Z","v":54027,"vw":280.790567},{"c":280.08,"h":281.01,"l":280,"n":1593,"o":280.925,"t":"2026-10-06T17:00:00Z","v":39064,"vw":280.668642},{"c":279.54,"h":280.0801,"l":279.085,"n":1692,"o":280.08,"t":"2026-10-06T17:15:00Z","v":59216,"vw":279.446846},{"c":279.56,"h":280.21,"l":279.5501,"n":1795,"o":279.655,"t":"2026-10-06T17:30:00Z","v":57183,"vw":279.810306},{"c":279.86,"h":280.48,"l":279.48,"n":2152,"o":279.56,"t":"2026-10-06T17:45:00Z","v":68238,"vw":280.034618},{"c":280.01,"h":280.42,"l":279.865,"n":1627,"o":279.865,"t":"2026-10-06T18:00:00Z","v":36648,"vw":280.163976},{"c":279.445,"h":279.98,"l":279.23,"n":1806,"o":279.92,"t":"2026-10-06T18:15:00Z","v":43433,"vw":279.648126},{"c":279.345,"h":279.58,"l":279.13,"n":1998,"o":279.445,"t":"2026-10-06T18:30:00Z","v":61874,"vw":279.333223},{"c":279.535,"h":280.29,"l":279.33,"n":2257,"o":279.345,"t":"2026-10-06T18:45:00Z","v":71605,"vw":279.806804},{"c":278.745,"h":279.98,"l":278.71,"n":2519,"o":279.565,"t":"2026-10-06T19:00:00Z","v":91404,"vw":279.370993},{"c":278.73,"h":279.5842,"l":278.5,"n":3072,"o":278.7,"t":"2026-10-06T19:15:00Z","v":115787,"vw":279.104723},{"c":277.78,"h":278.79,"l":277.1,"n":4448,"o":278.73,"t":"2026-10-06T19:30:00Z","v":146207,"vw":277.818158},{"c":278.37,"h":279.08,"l":277.78,"n":10111,"o":277.78,"t":"2026-10-06T19:45:00Z","v":344465,"vw":278.558043},{"c":278.2,"h":278.42,"l":278.2,"n":121,"o":278.42,"t":"2026-10-06T20:00:00Z","v":411851,"vw":278.200816},{"c":278.69,"h":278.71,"l":278.68,"n":8,"o":278.71,"t":"2026-10-06T20:15:00Z","v":208,"vw":278.690063},{"c":279.01,"h":279.1,"l":279.01,"n":29,"o":279.01,"t":"2026-10-06T20:30:00Z","v":511,"vw":279.023778},{"c":279.61,"h":279.61,"l":279.61,"n":2,"o":279.61,"t":"2026-10-07T08:00:00Z","v":81,"vw":279.61},{"c":280,"h":280,"l":280,"n":10,"o":280,"t":"2026-10-07T12:45:00Z","v":126,"vw":280},{"c":278.92,"h":278.93,"l":278.92,"n":31,"o":278.92,"t":"2026-10-07T13:15:00Z","v":475,"vw":278.921778},{"c":280.42,"h":281.96,"l":278,"n":2229,"o":280.16,"t":"2026-10-07T13:30:00Z","v":88991,"vw":280.610036},{"c":278.865,"h":280.86,"l":278.67,"n":1716,"o":280.19,"t":"2026-10-07T13:45:00Z","v":39009,"vw":279.786175},{"c":275.955,"h":279.165,"l":275.86,"n":2265,"o":278.935,"t":"2026-10-07T14:00:00Z","v":60086,"vw":277.585102},{"c":275.605,"h":276.38,"l":274.45,"n":2513,"o":275.8794,"t":"2026-10-07T14:15:00Z","v":101484,"vw":275.385685},{"c":275.46,"h":276.84,"l":275.05,"n":2262,"o":275.44,"t":"2026-10-07T14:30:00Z","v":55188,"vw":276.100731},{"c":277.16,"h":277.53,"l":275.2,"n":1731,"o":275.46,"t":"2026-10-07T14:45:00Z","v":35286,"vw":276.388232},{"c":275.92,"h":277.005,"l":275.5,"n":1946,"o":277,"t":"2026-10-07T15:00:00Z","v":63217,"vw":276.104662},{"c":276.7,"h":276.7,"l":275.6201,"n":1514,"o":275.875,"t":"2026-10-07T15:15:00Z","v":32590,"vw":275.981224},{"c":277.97,"h":278.59,"l":276.64,"n":2142,"o":276.71,"t":"2026-10-07T15:30:00Z","v":68235,"vw":277.691102},{"c":278.88,"h":278.88,"l":277.87,"n":1751,"o":278.025,"t":"2026-10-07T15:45:00Z","v":56812,"vw":278.397259},{"c":279.22,"h":279.4975,"l":278.5522,"n":2073,"o":278.88,"t":"2026-10-07T16:00:00Z","v":52816,"vw":279.068478},{"c":278.99,"h":279.46,"l":278.6879,"n":2060,"o":279.14,"t":"2026-10-07T16:15:00Z","v":58202,"vw":279.069635},{"c":278.78,"h":279.435,"l":278.61,"n":1684,"o":278.99,"t":"2026-10-07T16:30:00Z","v":58360,"vw":278.983736},{"c":278.68,"h":279.42,"l":278.67,"n":2032,"o":278.825,"t":"2026-10-07T16:45:00Z","v":68021,"vw":279.032998},{"c":278.335,"h":278.838,"l":278.06,"n":1559,"o":278.67,"t":"2026-10-07T17:00:00Z","v":40668,"vw":278.540717},{"c":278.47,"h":278.56,"l":278.0601,"n":1651,"o":278.335,"t":"2026-10-07T17:15:00Z","v":38129,"vw":278.288147},{"c":278.66,"h":279.005,"l":278.37,"n":1581,"o":278.37,"t":"2026-10-07T17:30:00Z","v":41472,"vw":278.811353},{"c":278.615,"h":279.39,"l":278.57,"n":1360,"o":278.71,"t":"2026-10-07T17:45:00Z","v":29181,"vw":278.841246},{"c":278.35,"h":278.73,"l":278.2601,"n":1630,"o":278.56,"t":"2026-10-07T18:00:00Z","v":38713,"vw":278.490093},{"c":277.833,"h":278.53,"l":277.833,"n":1522,"o":278.35,"t":"2026-10-07T18:15:00Z","v":37397,"vw":278.266385},{"c":276.78,"h":277.915,"l":276.596,"n":1739,"o":277.915,"t":"2026-10-07T18:30:00Z","v":39570,"vw":277.16028},{"c":277.48,"h":277.85,"l":276.65,"n":1660,"o":276.78,"t":"2026-10-07T18:45:00Z","v":43720,"vw":277.435103},{"c":277.14,"h":277.8199,"l":277.14,"n":1735,"o":277.48,"t":"2026-10-07T19:00:00Z","v":47024,"vw":277.411394},{"c":276.3628,"h":277.22,"l":276.2606,"n":1978,"o":277.18,"t":"2026-10-07T19:15:00Z","v":55256,"vw":276.776032},{"c":275.67,"h":276.34,"l":275.56,"n":2634,"o":276.34,"t":"2026-10-07T19:30:00Z","v":65692,"vw":275.910186},{"c":275.42,"h":275.94,"l":275,"n":7627,"o":275.63,"t":"2026-10-07T19:45:00Z","v":220951,"vw":275.306265},{"c":275.6,"h":275.6,"l":275.4,"n":100,"o":275.45,"t":"2026-10-07T20:00:00Z","v":362516,"vw":275.400338},{"c":276.3,"h":278.46,"l":276.3,"n":9,"o":278.46,"t":"2026-10-07T20:15:00Z","v":316,"vw":277.030339},{"c":275.4,"h":275.4,"l":275.4,"n":3,"o":275.4,"t":"2026-10-07T20:30:00Z","v":5699,"vw":275.4},{"c":276.5,"h":276.5,"l":276.09,"n":11,"o":276.09,"t":"2026-10-08T13:15:00Z","v":304,"vw":276.3657},{"c":275.805,"h":277.97,"l":274.75,"n":2531,"o":275.72,"t":"2026-10-08T13:30:00Z","v":96904,"vw":275.888015},{"c":275.8588,"h":277.15,"l":275.2054,"n":2299,"o":275.81,"t":"2026-10-08T13:45:00Z","v":73835,"vw":276.203282},{"c":274.71,"h":275.9,"l":273.4,"n":3584,"o":275.72,"t":"2026-10-08T14:00:00Z","v":150873,"vw":274.774496},{"c":273.15,"h":275.195,"l":272.86,"n":2176,"o":274.515,"t":"2026-10-08T14:15:00Z","v":67274,"vw":273.697669},{"c":272.595,"h":273.65,"l":272.275,"n":2524,"o":273.1132,"t":"2026-10-08T14:30:00Z","v":67012,"vw":272.957679},{"c":272.1675,"h":273,"l":271.8601,"n":2029,"o":272.6,"t":"2026-10-08T14:45:00Z","v":41043,"vw":272.447875},{"c":272.545,"h":272.8646,"l":272.06,"n":1825,"o":272.0797,"t":"2026-10-08T15:00:00Z","v":41548,"vw":272.434449},{"c":272.015,"h":272.73,"l":271.67,"n":2625,"o":272.425,"t":"2026-10-08T15:15:00Z","v":100070,"vw":272.307216},{"c":272.61,"h":273,"l":272.045,"n":1597,"o":272.18,"t":"2026-10-08T15:30:00Z","v":34968,"vw":272.621796},{"c":272.7,"h":272.995,"l":272.29,"n":1908,"o":272.61,"t":"2026-10-08T15:45:00Z","v":47149,"vw":272.66427},{"c":272.515,"h":273.01,"l":272.4,"n":1528,"o":272.685,"t":"2026-10-08T16:00:00Z","v":41318,"vw":272.675259},{"c":273.195,"h":273.58,"l":272.38,"n":1813,"o":272.515,"t":"2026-10-08T16:15:00Z","v":43929,"vw":272.862563},{"c":274.1,"h":274.38,"l":272.65,"n":1548,"o":273.29,"t":"2026-10-08T16:30:00Z","v":42380,"vw":273.473044},{"c":275.54,"h":276.055,"l":273.4001,"n":2043,"o":274.145,"t":"2026-10-08T16:45:00Z","v":60819,"vw":274.976656},{"c":275.175,"h":275.785,"l":274.2701,"n":1660,"o":275.33,"t":"2026-10-08T17:00:00Z","v":43833,"vw":275.132604},{"c":274.995,"h":275.535,"l":274.855,"n":1503,"o":275.115,"t":"2026-10-08T17:15:00Z","v":33352,"vw":275.188013},{"c":275.715,"h":275.785,"l":274.3,"n":2004,"o":275.07,"t":"2026-10-08T17:30:00Z","v":58981,"vw":274.863963},{"c":274.78,"h":276.42,"l":274.46,"n":2353,"o":275.715,"t":"2026-10-08T17:45:00Z","v":96051,"vw":275.809947},{"c":274.32,"h":275.275,"l":274.19,"n":1734,"o":274.99,"t":"2026-10-08T18:00:00Z","v":43674,"vw":274.78557},{"c":274.56,"h":274.85,"l":273.8801,"n":2061,"o":274.32,"t":"2026-10-08T18:15:00Z","v":71338,"vw":274.291081},{"c":275.14,"h":275.34,"l":274.3401,"n":1732,"o":274.585,"t":"2026-10-08T18:30:00Z","v":43530,"vw":274.874019},{"c":275.53,"h":275.58,"l":274.76,"n":1730,"o":275.25,"t":"2026-10-08T18:45:00Z","v":43603,"vw":275.102675},{"c":276.49,"h":276.87,"l":275.4175,"n":2555,"o":275.45,"t":"2026-10-08T19:00:00Z","v":84069,"vw":276.422621},{"c":276.1982,"h":277.17,"l":275.73,"n":2551,"o":276.59,"t":"2026-10-08T19:15:00Z","v":76667,"vw":276.705243},{"c":276.11,"h":276.67,"l":275.93,"n":2801,"o":276.16,"t":"2026-10-08T19:30:00Z","v":79934,"vw":276.316325},{"c":277.01,"h":277.05,"l":276.105,"n":7633,"o":276.13,"t":"2026-10-08T19:45:00Z","v":230120,"vw":276.579954},{"c":276.97,"h":277.01,"l":276.97,"n":83,"o":277.01,"t":"2026-10-08T20:00:00Z","v":1156982,"vw":276.970039},{"c":276.99,"h":276.99,"l":276.96,"n":5,"o":276.96,"t":"2026-10-08T21:15:00Z","v":152,"vw":276.96973},{"c":272.63,"h":272.63,"l":272.63,"n":1,"o":272.63,"t":"2026-10-08T22:00:00Z","v":100,"vw":272.63},{"c":277.02,"h":277.02,"l":277.02,"n":39,"o":277.02,"t":"2026-10-09T12:30:00Z","v":205,"vw":277.02},{"c":280.195,"h":280.3206,"l":276.53,"n":1376,"o":277.01,"t":"2026-10-09T13:30:00Z","v":42180,"vw":278.003395},{"c":281.18,"h":281.58,"l":280.04,"n":1902,"o":280.25,"t":"2026-10-09T13:45:00Z","v":49499,"vw":280.663232},{"c":280.4982,"h":281.29,"l":279.945,"n":1687,"o":280.98,"t":"2026-10-09T14:00:00Z","v":70023,"vw":280.498916},{"c":279.045,"h":280.77,"l":278.7701,"n":1800,"o":280.24,"t":"2026-10-09T14:15:00Z","v":51012,"vw":280.169479},{"c":279.15,"h":279.67,"l":278.68,"n":1576,"o":279.05,"t":"2026-10-09T14:30:00Z","v":51190,"vw":279.265851},{"c":279.3699,"h":279.37,"l":278.24,"n":1323,"o":279.26,"t":"2026-10-09T14:45:00Z","v":40727,"vw":278.942168},{"c":278.71,"h":279.24,"l":278,"n":1464,"o":279.24,"t":"2026-10-09T15:00:00Z","v":40767,"vw":278.639384},{"c":279.005,"h":279.11,"l":278.27,"n":1452,"o":278.76,"t":"2026-10-09T15:15:00Z","v":37243,"vw":278.750852},{"c":278.675,"h":279.065,"l":278.41,"n":1227,"o":278.99,"t":"2026-10-09T15:30:00Z","v":30875,"vw":278.761644},{"c":278.705,"h":278.82,"l":278.5,"n":1183,"o":278.675,"t":"2026-10-09T15:45:00Z","v":26397,"vw":278.664353},{"c":278.83,"h":278.99,"l":278.5,"n":1143,"o":278.59,"t":"2026-10-09T16:00:00Z","v":28663,"vw":278.703542},{"c":278.99,"h":278.99,"l":278.52,"n":1183,"o":278.777,"t":"2026-10-09T16:15:00Z","v":35818,"vw":278.732826},{"c":279.52,"h":279.53,"l":278.86,"n":1185,"o":278.98,"t":"2026-10-09T16:30:00Z","v":31371,"vw":279.223808},{"c":279,"h":279.67,"l":278.79,"n":1214,"o":279.555,"t":"2026-10-09T16:45:00Z","v":27691,"vw":279.320942},{"c":278.27,"h":279.1404,"l":278.27,"n":1129,"o":279.08,"t":"2026-10-09T17:00:00Z","v":28055,"vw":278.738861},{"c":278.07,"h":278.385,"l":277.91,"n":1014,"o":278.385,"t":"2026-10-09T17:15:00Z","v":22654,"vw":278.081308},{"c":277.96,"h":278.42,"l":277.88,"n":1118,"o":277.97,"t":"2026-10-09T17:30:00Z","v":25640,"vw":278.196182},{"c":277.61,"h":277.94,"l":277.2,"n":1470,"o":277.92,"t":"2026-10-09T17:45:00Z","v":28733,"vw":277.402433},{"c":277.825,"h":277.92,"l":277.48,"n":1407,"o":277.57,"t":"2026-10-09T18:00:00Z","v":33274,"vw":277.683824},{"c":277.5,"h":277.775,"l":277.255,"n":1440,"o":277.71,"t":"2026-10-09T18:15:00Z","v":41450,"vw":277.447097},{"c":276.66,"h":277.73,"l":276.57,"n":1482,"o":277.54,"t":"2026-10-09T18:30:00Z","v":43659,"vw":277.297244},{"c":277.64,"h":277.795,"l":276.59,"n":2368,"o":276.66,"t":"2026-10-09T18:45:00Z","v":86007,"vw":277.121822},{"c":277.8301,"h":277.94,"l":277.45,"n":1601,"o":277.695,"t":"2026-10-09T19:00:00Z","v":41789,"vw":277.622879},{"c":277.285,"h":278.01,"l":277.16,"n":1687,"o":277.7,"t":"2026-10-09T19:15:00Z","v":33037,"vw":277.432345},{"c":277.41,"h":277.54,"l":277.12,"n":2515,"o":277.22,"t":"2026-10-09T19:30:00Z","v":52308,"vw":277.311685},{"c":277.32,"h":277.84,"l":277.04,"n":7762,"o":277.435,"t":"2026-10-09T19:45:00Z","v":227409,"vw":277.269526},{"c":277.33,"h":277.33,"l":277.33,"n":89,"o":277.33,"t":"2026-10-09T20:00:00Z","v":245140,"vw":277.33},{"c":277.87,"h":277.87,"l":277.87,"n":2,"o":277.87,"t":"2026-10-09T21:30:00Z","v":42,"vw":277.87},{"c":277.7,"h":277.7,"l":277.7,"n":5,"o":277.7,"t":"2026-10-09T23:30:00Z","v":134,"vw":277.7},{"c":278.52,"h":278.52,"l":278.52,"n":5,"o":278.52,"t":"2026-10-12T08:15:00Z","v":102,"vw":278.52},{"c":278.1,"h":278.1,"l":278.1,"n":2,"o":278.1,"t":"2026-10-12T10:00:00Z","v":58,"vw":278.1},{"c":278.1,"h":278.1,"l":278.1,"n":3,"o":278.1,"t":"2026-10-12T10:15:00Z","v":96,"vw":278.1},{"c":278.29,"h":278.29,"l":278.29,"n":40,"o":278.29,"t":"2026-10-12T11:00:00Z","v":541,"vw":278.29},{"c":277.89,"h":278.35,"l":277.34,"n":56,"o":278.02,"t":"2026-10-12T11:15:00Z","v":3575,"vw":277.963265},{"c":276.81,"h":277.85,"l":276.76,"n":49,"o":277.2,"t":"2026-10-12T11:30:00Z","v":2157,"vw":277.189667},{"c":274.7,"h":278.48,"l":274.5,"n":2314,"o":277.3,"t":"2026-10-12T13:30:00Z","v":75104,"vw":276.790705},{"c":277.595,"h":277.65,"l":274.725,"n":2205,"o":274.725,"t":"2026-10-12T13:45:00Z","v":69045,"vw":276.407436},{"c":279.315,"h":280.22,"l":277.28,"n":2299,"o":277.505,"t":"2026-10-12T14:00:00Z","v":97647,"vw":279.072525},{"c":278.685,"h":279.44,"l":277.93,"n":2436,"o":279.31,"t":"2026-10-12T14:15:00Z","v":70479,"vw":278.445423},{"c":279.02,"h":279.33,"l":278.3761,"n":1743,"o":278.4933,"t":"2026-10-12T14:30:00Z","v":47185,"vw":278.856323},{"c":278.875,"h":279.5,"l":278.24,"n":1806,"o":279.02,"t":"2026-10-12T14:45:00Z","v":53418,"vw":278.761805},{"c":279.81,"h":279.92,"l":278.5501,"n":1411,"o":278.865,"t":"2026-10-12T15:00:00Z","v":30897,"vw":279.262436},{"c":280.04,"h":280.1,"l":279.47,"n":1802,"o":279.78,"t":"2026-10-12T15:15:00Z","v":49427,"vw":279.731881},{"c":280.035,"h":280.66,"l":279.75,"n":2065,"o":279.965,"t":"2026-10-12T15:30:00Z","v":59492,"vw":280.157576},{"c":280.58,"h":280.8422,"l":279.945,"n":1558,"o":280.1,"t":"2026-10-12T15:45:00Z","v":49021,"vw":280.455213},{"c":281.11,"h":281.16,"l":280.69,"n":1523,"o":280.71,"t":"2026-10-12T16:00:00Z","v":34348,"vw":280.914847},{"c":281.665,"h":281.74,"l":281.07,"n":1378,"o":281.15,"t":"2026-10-12T16:15:00Z","v":45005,"vw":281.368006},{"c":281.57,"h":281.86,"l":281.38,"n":1395,"o":281.59,"t":"2026-10-12T16:30:00Z","v":35808,"vw":281.638446},{"c":281.545,"h":281.71,"l":281.3,"n":1600,"o":281.52,"t":"2026-10-12T16:45:00Z","v":53150,"vw":281.475227},{"c":281.44,"h":281.67,"l":281.12,"n":1464,"o":281.5083,"t":"2026-10-12T17:00:00Z","v":47748,"vw":281.387857},{"c":281.7,"h":281.96,"l":281.34,"n":1644,"o":281.44,"t":"2026-10-12T17:15:00Z","v":63475,"vw":281.681606},{"c":281.895,"h":281.94,"l":281.0899,"n":1388,"o":281.78,"t":"2026-10-12T17:30:00Z","v":46169,"vw":281.68266},{"c":281.83,"h":282,"l":281.41,"n":1346,"o":281.96,"t":"2026-10-12T17:45:00Z","v":32542,"vw":281.794795},{"c":281.525,"h":282.24,"l":281.42,"n":1414,"o":281.85,"t":"2026-10-12T18:00:00Z","v":48778,"vw":281.874356},{"c":281.645,"h":281.71,"l":281.0801,"n":1479,"o":281.47,"t":"2026-10-12T18:15:00Z","v":41423,"vw":281.426082},{"c":281.68,"h":281.8,"l":281.345,"n":1448,"o":281.645,"t":"2026-10-12T18:30:00Z","v":43988,"vw":281.582415},{"c":282.49,"h":282.58,"l":281.645,"n":1293,"o":281.645,"t":"2026-10-12T18:45:00Z","v":33897,"vw":282.190825},{"c":282.46,"h":282.62,"l":282.05,"n":1484,"o":282.495,"t":"2026-10-12T19:00:00Z","v":45760,"vw":282.386192},{"c":282.52,"h":282.765,"l":282.406,"n":1914,"o":282.47,"t":"2026-10-12T19:15:00Z","v":42113,"vw":282.594222},{"c":283.175,"h":283.33,"l":282.45,"n":2880,"o":282.46,"t":"2026-10-12T19:30:00Z","v":77703,"vw":283.053238},{"c":282.55,"h":283.65,"l":282.37,"n":8135,"o":283.22,"t":"2026-10-12T19:45:00Z","v":254151,"vw":282.873441},{"c":282.6,"h":282.67,"l":282.6,"n":88,"o":282.66,"t":"2026-10-12T20:00:00Z","v":244537,"vw":282.600627},{"c":282.6,"h":282.6,"l":282.6,"n":1,"o":282.6,"t":"2026-10-12T20:30:00Z","v":11880,"vw":282.6},{"c":283,"h":283,"l":283,"n":1,"o":283,"t":"2026-10-12T20:45:00Z","v":200,"vw":283},{"c":282.15,"h":282.2,"l":282.15,"n":6,"o":282.2,"t":"2026-10-12T21:00:00Z","v":302,"vw":282.177889},{"c":282.19,"h":282.19,"l":282.18,"n":2,"o":282.18,"t":"2026-10-12T22:15:00Z","v":200,"vw":282.185},{"c":282.19,"h":282.19,"l":282.19,"n":2,"o":282.19,"t":"2026-10-12T22:30:00Z","v":108,"vw":282.19},{"c":282.19,"h":282.19,"l":282.19,"n":10,"o":282.19,"t":"2026-10-12T22:45:00Z","v":2043,"vw":282.19},{"c":284.05,"h":284.05,"l":284.05,"n":1,"o":284.05,"t":"2026-10-13T08:15:00Z","v":50,"vw":284.05},{"c":284.5,"h":285.19,"l":284,"n":34,"o":284,"t":"2026-10-13T11:15:00Z","v":774,"vw":284.425644},{"c":284.26,"h":284.26,"l":284,"n":7,"o":284,"t":"2026-10-13T11:45:00Z","v":273,"vw":284.067974},{"c":285.43,"h":285.43,"l":285.25,"n":6,"o":285.25,"t":"2026-10-13T13:00:00Z","v":212,"vw":285.366757},{"c":286.855,"h":286.855,"l":286.855,"n":1,"o":286.855,"t":"2026-10-13T13:15:00Z","v":100,"vw":286.855},{"c":284.12,"h":287.45,"l":283.25,"n":3473,"o":284.23,"t":"2026-10-13T13:30:00Z","v":210547,"vw":284.565442},{"c":281.46,"h":284.8,"l":280.91,"n":2155,"o":284.04,"t":"2026-10-13T13:45:00Z","v":78573,"vw":282.959834},{"c":278.976,"h":281.46,"l":278.976,"n":2350,"o":281.18,"t":"2026-10-13T14:00:00Z","v":86978,"vw":280.148872},{"c":280.71,"h":281.24,"l":278.62,"n":2210,"o":279.1499,"t":"2026-10-13T14:15:00Z","v":54413,"vw":280.252295},{"c":280.76,"h":281.38,"l":280.28,"n":1876,"o":280.71,"t":"2026-10-13T14:30:00Z","v":46824,"vw":280.71952},{"c":282.645,"h":282.68,"l":280.585,"n":1716,"o":280.76,"t":"2026-10-13T14:45:00Z","v":58024,"vw":281.402076},{"c":282.665,"h":283.2,"l":282.38,"n":1780,"o":282.69,"t":"2026-10-13T15:00:00Z","v":49767,"vw":282.707332},{"c":283.435,"h":283.54,"l":282.3,"n":1847,"o":282.645,"t":"2026-10-13T15:15:00Z","v":49422,"vw":283.005918},{"c":282.815,"h":284.185,"l":282.58,"n":1747,"o":283.415,"t":"2026-10-13T15:30:00Z","v":44945,"vw":283.457347},{"c":282.18,"h":282.825,"l":281.81,"n":1374,"o":282.785,"t":"2026-10-13T15:45:00Z","v":29406,"vw":282.265554},{"c":281.56,"h":282.27,"l":281.17,"n":1258,"o":282.175,"t":"2026-10-13T16:00:00Z","v":43039,"vw":281.903186},{"c":281.56,"h":281.78,"l":281.32,"n":1187,"o":281.515,"t":"2026-10-13T16:15:00Z","v":30112,"vw":281.564994},{"c":282.81,"h":282.95,"l":281.52,"n":1263,"o":281.6899,"t":"2026-10-13T16:30:00Z","v":34385,"vw":282.255718},{"c":282.7601,"h":282.89,"l":282.21,"n":1360,"o":282.805,"t":"2026-10-13T16:45:00Z","v":35153,"vw":282.621588},{"c":282.1,"h":282.84,"l":281.62,"n":1462,"o":282.83,"t":"2026-10-13T17:00:00Z","v":66758,"vw":282.198115},{"c":282.665,"h":282.9,"l":282.01,"n":1311,"o":282.115,"t":"2026-10-13T17:15:00Z","v":37829,"vw":282.547815},{"c":283.23,"h":283.57,"l":282.62,"n":1478,"o":282.66,"t":"2026-10-13T17:30:00Z","v":42612,"vw":283.166589},{"c":283.28,"h":283.325,"l":282.67,"n":1658,"o":283.07,"t":"2026-10-13T17:45:00Z","v":38049,"vw":282.977429},{"c":283.85,"h":283.935,"l":283.07,"n":1585,"o":283.235,"t":"2026-10-13T18:00:00Z","v":33185,"vw":283.507969},{"c":283.72,"h":283.9399,"l":283.38,"n":1613,"o":283.87,"t":"2026-10-13T18:15:00Z","v":33814,"vw":283.622727},{"c":284.32,"h":284.32,"l":283.52,"n":1861,"o":283.7125,"t":"2026-10-13T18:30:00Z","v":48855,"vw":283.884717},{"c":283.93,"h":284.39,"l":283.64,"n":1817,"o":284.38,"t":"2026-10-13T18:45:00Z","v":40302,"vw":284.1267},{"c":283.315,"h":283.92,"l":283.06,"n":1793,"o":283.84,"t":"2026-10-13T19:00:00Z","v":50229,"vw":283.365282},{"c":282.6882,"h":283.475,"l":282.505,"n":1935,"o":283.3269,"t":"2026-10-13T19:15:00Z","v":43467,"vw":283.006905},{"c":282.56,"h":283.075,"l":282.49,"n":2789,"o":282.68,"t":"2026-10-13T19:30:00Z","v":61733,"vw":282.813039},{"c":282.57,"h":283.04,"l":282.16,"n":8457,"o":282.56,"t":"2026-10-13T19:45:00Z","v":248804,"vw":282.627052},{"c":282.55,"h":282.63,"l":282.55,"n":117,"o":282.63,"t":"2026-10-13T20:00:00Z","v":467221,"vw":282.550618},{"c":282.55,"h":282.55,"l":282.55,"n":1,"o":282.55,"t":"2026-10-13T20:30:00Z","v":2760,"vw":282.55},{"c":283.12,"h":283.12,"l":283.12,"n":11,"o":283.12,"t":"2026-10-13T20:45:00Z","v":355,"vw":283.12},{"c":281.61,"h":281.61,"l":281.61,"n":1,"o":281.61,"t":"2026-10-13T22:00:00Z","v":75,"vw":281.61},{"c":283.5,"h":283.5,"l":283.5,"n":12,"o":283.5,"t":"2026-10-14T09:00:00Z","v":205,"vw":283.5},{"c":284.57,"h":284.57,"l":282,"n":95,"o":283.66,"t":"2026-10-14T11:15:00Z","v":7031,"vw":283.402906},{"c":282.5,"h":285.05,"l":282.5,"n":22,"o":284.67,"t":"2026-10-14T11:30:00Z","v":988,"vw":284.680971},{"c":285.03,"h":285.03,"l":285.03,"n":3,"o":285.03,"t":"2026-10-14T12:15:00Z","v":90,"vw":285.03},{"c":284,"h":284,"l":284,"n":1,"o":284,"t":"2026-10-14T12:45:00Z","v":237,"vw":284},{"c":282.16,"h":282.16,"l":282.16,"n":2,"o":282.16,"t":"2026-10-14T13:00:00Z","v":79,"vw":282.16},{"c":282.345,"h":285.66,"l":281.3,"n":6639,"o":285.66,"t":"2026-10-14T13:30:00Z","v":129096,"vw":283.261799},{"c":280.815,"h":282.535,"l":280.31,"n":4590,"o":282.33,"t":"2026-10-14T13:45:00Z","v":109234,"vw":281.277178},{"c":280.1,"h":281.28,"l":279.92,"n":2925,"o":280.67,"t":"2026-10-14T14:00:00Z","v":73512,"vw":280.622601},{"c":280.04,"h":280.92,"l":279.98,"n":2233,"o":280.1,"t":"2026-10-14T14:15:00Z","v":40775,"vw":280.393912},{"c":279.165,"h":280.28,"l":278.845,"n":2534,"o":280.11,"t":"2026-10-14T14:30:00Z","v":64609,"vw":279.618736},{"c":279.71,"h":279.77,"l":278.94,"n":1748,"o":279.16,"t":"2026-10-14T14:45:00Z","v":40534,"vw":279.411315},{"c":280.005,"h":280.61,"l":279.41,"n":2915,"o":279.73,"t":"2026-10-14T15:00:00Z","v":92040,"vw":280.067098},{"c":279.775,"h":280.61,"l":279.74,"n":2776,"o":280.18,"t":"2026-10-14T15:15:00Z","v":127416,"vw":280.174},{"c":280.9,"h":281.41,"l":279.775,"n":1877,"o":279.775,"t":"2026-10-14T15:30:00Z","v":47583,"vw":280.600437},{"c":280.58,"h":281.13,"l":280.5,"n":1353,"o":281,"t":"2026-10-14T15:45:00Z","v":27979,"vw":280.82357},{"c":280.745,"h":280.92,"l":280.2975,"n":1535,"o":280.51,"t":"2026-10-14T16:00:00Z","v":39081,"vw":280.642131},{"c":280.215,"h":281.15,"l":280.125,"n":1523,"o":280.74,"t":"2026-10-14T16:15:00Z","v":37956,"vw":280.777217},{"c":280.03,"h":280.45,"l":279.855,"n":1418,"o":280.215,"t":"2026-10-14T16:30:00Z","v":32405,"vw":280.110114},{"c":279.13,"h":280.14,"l":279.035,"n":1598,"o":280.03,"t":"2026-10-14T16:45:00Z","v":48818,"vw":279.429289},{"c":278.825,"h":279.48,"l":278.575,"n":1702,"o":279.08,"t":"2026-10-14T17:00:00Z","v":40406,"vw":279.000275},{"c":279.17,"h":279.33,"l":278.77,"n":1422,"o":278.91,"t":"2026-10-14T17:15:00Z","v":33220,"vw":278.997208},{"c":279.33,"h":279.81,"l":279.06,"n":1706,"o":279.18,"t":"2026-10-14T17:30:00Z","v":45201,"vw":279.451162},{"c":279.225,"h":279.3725,"l":278.7001,"n":1467,"o":279.2764,"t":"2026-10-14T17:45:00Z","v":31925,"vw":279.063126},{"c":280.345,"h":280.35,"l":279.22,"n":1720,"o":279.225,"t":"2026-10-14T18:00:00Z","v":49096,"vw":279.772352},{"c":280.2,"h":280.64,"l":279.61,"n":2457,"o":280.345,"t":"2026-10-14T18:15:00Z","v":84931,"vw":280.164893},{"c":280.935,"h":281,"l":280.18,"n":2085,"o":280.23,"t":"2026-10-14T18:30:00Z","v":93812,"vw":280.471131},{"c":281.325,"h":281.445,"l":280.85,"n":1688,"o":280.935,"t":"2026-10-14T18:45:00Z","v":36869,"vw":281.150181},{"c":281.535,"h":281.6899,"l":281.1184,"n":2138,"o":281.325,"t":"2026-10-14T19:00:00Z","v":88368,"vw":281.425366},{"c":282.53,"h":282.78,"l":281.2601,"n":2772,"o":281.545,"t":"2026-10-14T19:15:00Z","v":97370,"vw":281.776483},{"c":282.0632,"h":282.81,"l":282.02,"n":2674,"o":282.69,"t":"2026-10-14T19:30:00Z","v":66042,"vw":282.393013},{"c":281.63,"h":282.525,"l":281.52,"n":7830,"o":282.0925,"t":"2026-10-14T19:45:00Z","v":238271,"vw":281.920155},{"c":281.67,"h":281.69,"l":281.62,"n":91,"o":281.62,"t":"2026-10-14T20:00:00Z","v":348733,"vw":281.620014},{"c":280,"h":280,"l":280,"n":1,"o":280,"t":"2026-10-14T21:15:00Z","v":55,"vw":280},{"c":281.99,"h":281.99,"l":281.99,"n":20,"o":281.99,"t":"2026-10-14T21:30:00Z","v":151,"vw":281.99},{"c":280,"h":281.89,"l":280,"n":33,"o":281.89,"t":"2026-10-14T22:00:00Z","v":4967,"vw":280.197437},{"c":284.99,"h":284.99,"l":284.99,"n":3,"o":284.99,"t":"2026-10-14T23:45:00Z","v":56,"vw":284.99},{"c":285.79,"h":285.79,"l":285.79,"n":2,"o":285.79,"t":"2026-10-15T10:30:00Z","v":50,"vw":285.79},{"c":286,"h":286.45,"l":283.49,"n":46,"o":285.5,"t":"2026-10-15T11:00:00Z","v":3010,"vw":285.538695},{"c":287.2999,"h":287.2999,"l":284.51,"n":58,"o":284.51,"t":"2026-10-15T11:15:00Z","v":3144,"vw":285.990624},{"c":286.99,"h":286.99,"l":285.84,"n":4,"o":285.84,"t":"2026-10-15T12:00:00Z","v":200,"vw":286.180955},{"c":287.55,"h":287.55,"l":286.99,"n":4,"o":286.99,"t":"2026-10-15T12:45:00Z","v":193,"vw":287.342201},{"c":287.31,"h":287.55,"l":286.98,"n":21,"o":286.98,"t":"2026-10-15T13:00:00Z","v":474,"vw":287.237778},{"c":287.56,"h":287.56,"l":285.55,"n":12,"o":286.05,"t":"2026-10-15T13:15:00Z","v":253,"vw":286.443648},{"c":287.9,"h":290.315,"l":286.55,"n":4040,"o":287,"t":"2026-10-15T13:30:00Z","v":157011,"vw":287.880259},{"c":289.425,"h":290.595,"l":287.61,"n":4027,"o":287.895,"t":"2026-10-15T13:45:00Z","v":146699,"vw":289.798705},{"c":290.34,"h":290.55,"l":288.8543,"n":3401,"o":289.705,"t":"2026-10-15T14:00:00Z","v":198743,"vw":289.752977},{"c":290.375,"h":290.9,"l":289.94,"n":2166,"o":290.35,"t":"2026-10-15T14:15:00Z","v":68762,"vw":290.413478},{"c":290.21,"h":291.37,"l":289.89,"n":2355,"o":290.62,"t":"2026-10-15T14:30:00Z","v":63325,"vw":290.799534},{"c":290.32,"h":290.59,"l":289.64,"n":1775,"o":290.12,"t":"2026-10-15T14:45:00Z","v":51344,"vw":290.209312},{"c":290.805,"h":291.326,"l":289.99,"n":2222,"o":290.28,"t":"2026-10-15T15:00:00Z","v":72505,"vw":290.51636},{"c":291.165,"h":291.32,"l":290.181,"n":1986,"o":290.73,"t":"2026-10-15T15:15:00Z","v":52332,"vw":290.677398},{"c":291.09,"h":291.165,"l":290.27,"n":2115,"o":291.165,"t":"2026-10-15T15:30:00Z","v":60367,"vw":290.827566},{"c":290.44,"h":291.16,"l":290.12,"n":1928,"o":291.065,"t":"2026-10-15T15:45:00Z","v":65536,"vw":290.682154},{"c":289.96,"h":290.5,"l":289.32,"n":2070,"o":290.42,"t":"2026-10-15T16:00:00Z","v":56216,"vw":289.889441},{"c":290.67,"h":290.735,"l":289.5701,"n":1646,"o":290.03,"t":"2026-10-15T16:15:00Z","v":38953,"vw":289.983199},{"c":290.76,"h":291.43,"l":290.695,"n":2076,"o":290.695,"t":"2026-10-15T16:30:00Z","v":56379,"vw":291.085804},{"c":291.7635,"h":291.7635,"l":290.7201,"n":1974,"o":290.805,"t":"2026-10-15T16:45:00Z","v":54042,"vw":291.387295},{"c":291.36,"h":291.83,"l":291.025,"n":1854,"o":291.82,"t":"2026-10-15T17:00:00Z","v":44692,"vw":291.50496},{"c":291.5,"h":291.5,"l":290.845,"n":1759,"o":291.305,"t":"2026-10-15T17:15:00Z","v":48752,"vw":291.122711},{"c":292.02,"h":292.09,"l":291.58,"n":2028,"o":291.6,"t":"2026-10-15T17:30:00Z","v":44809,"vw":291.847167},{"c":292.5502,"h":292.89,"l":291.94,"n":2536,"o":292.08,"t":"2026-10-15T17:45:00Z","v":78435,"vw":292.577127},{"c":292.89,"h":292.93,"l":292.27,"n":2368,"o":292.63,"t":"2026-10-15T18:00:00Z","v":57212,"vw":292.598967},{"c":292.43,"h":293.12,"l":292.29,"n":2698,"o":292.89,"t":"2026-10-15T18:15:00Z","v":76910,"vw":292.756193},{"c":292.92,"h":293.27,"l":292.28,"n":2765,"o":292.48,"t":"2026-10-15T18:30:00Z","v":92370,"vw":292.848032},{"c":292.63,"h":293.14,"l":292.57,"n":2172,"o":292.81,"t":"2026-10-15T18:45:00Z","v":55781,"vw":292.90427},{"c":293.215,"h":293.22,"l":292.49,"n":2605,"o":292.63,"t":"2026-10-15T19:00:00Z","v":67096,"vw":292.889092},{"c":293.64,"h":293.71,"l":292.9,"n":3036,"o":293.22,"t":"2026-10-15T19:15:00Z","v":72809,"vw":293.210189},{"c":292.53,"h":293.99,"l":291.8701,"n":4698,"o":293.66,"t":"2026-10-15T19:30:00Z","v":168019,"vw":292.807744},{"c":293.32,"h":293.94,"l":292.3,"n":13086,"o":292.51,"t":"2026-10-15T19:45:00Z","v":485728,"vw":293.237246},{"c":293.23,"h":293.37,"l":293.23,"n":104,"o":293.37,"t":"2026-10-15T20:00:00Z","v":676274,"vw":293.231352},{"c":293.91,"h":294.17,"l":293.9,"n":30,"o":293.9,"t":"2026-10-16T08:00:00Z","v":574,"vw":294.002235},{"c":294.17,"h":294.17,"l":294.04,"n":4,"o":294.04,"t":"2026-10-16T08:45:00Z","v":353,"vw":294.084969},{"c":295.98,"h":295.98,"l":295.98,"n":2,"o":295.98,"t":"2026-10-16T12:30:00Z","v":59,"vw":295.98},{"c":296,"h":296.1,"l":295.99,"n":34,"o":295.99,"t":"2026-10-16T13:00:00Z","v":1613,"vw":296.087656},{"c":297.97,"h":299.41,"l":295,"n":3050,"o":295.89,"t":"2026-10-16T13:30:00Z","v":190436,"vw":296.805919},{"c":298.66,"h":299.6699,"l":297.36,"n":3115,"o":298.035,"t":"2026-10-16T13:45:00Z","v":94677,"vw":298.751634},{"c":295.94,"h":298.88,"l":295.81,"n":2209,"o":298.6375,"t":"2026-10-16T14:00:00Z","v":89623,"vw":297.368525},{"c":296.14,"h":296.5577,"l":294.9,"n":2923,"o":295.94,"t":"2026-10-16T14:15:00Z","v":105285,"vw":295.628346},{"c":295.42,"h":296.5,"l":295.42,"n":2083,"o":296.175,"t":"2026-10-16T14:30:00Z","v":78644,"vw":295.974016},{"c":295.99,"h":296.31,"l":295.15,"n":1779,"o":295.42,"t":"2026-10-16T14:45:00Z","v":52492,"vw":295.864936},{"c":295.895,"h":296.84,"l":295.815,"n":2335,"o":296.04,"t":"2026-10-16T15:00:00Z","v":76953,"vw":296.309996},{"c":294.89,"h":296.29,"l":294.63,"n":1937,"o":295.9,"t":"2026-10-16T15:15:00Z","v":47891,"vw":295.553377},{"c":295.065,"h":295.3,"l":294.47,"n":2185,"o":294.73,"t":"2026-10-16T15:30:00Z","v":81195,"vw":294.822528},{"c":294.35,"h":295.14,"l":294.025,"n":1944,"o":295.065,"t":"2026-10-16T15:45:00Z","v":61995,"vw":294.630955},{"c":294.635,"h":295.06,"l":293.75,"n":2056,"o":294.29,"t":"2026-10-16T16:00:00Z","v":63207,"vw":294.438235},{"c":295.52,"h":296.24,"l":294.31,"n":3386,"o":294.72,"t":"2026-10-16T16:15:00Z","v":197310,"vw":295.569501},{"c":296.115,"h":296.56,"l":295.51,"n":1899,"o":295.68,"t":"2026-10-16T16:30:00Z","v":56115,"vw":295.96635},{"c":296.56,"h":296.8699,"l":295.961,"n":2055,"o":296.115,"t":"2026-10-16T16:45:00Z","v":64051,"vw":296.321571},{"c":295.95,"h":296.6581,"l":295.81,"n":1812,"o":296.6,"t":"2026-10-16T17:00:00Z","v":55794,"vw":296.142247},{"c":295.245,"h":296.08,"l":295.17,"n":2140,"o":295.95,"t":"2026-10-16T17:15:00Z","v":58598,"vw":295.588409},{"c":295.42,"h":295.61,"l":294.95,"n":1998,"o":295.245,"t":"2026-10-16T17:30:00Z","v":53005,"vw":295.268973},{"c":294.86,"h":295.6,"l":294.64,"n":1774,"o":295.425,"t":"2026-10-16T17:45:00Z","v":67759,"vw":295.176938},{"c":294.65,"h":294.91,"l":294.47,"n":1799,"o":294.81,"t":"2026-10-16T18:00:00Z","v":48080,"vw":294.659501},{"c":294.085,"h":294.6599,"l":293.95,"n":2202,"o":294.58,"t":"2026-10-16T18:15:00Z","v":86135,"vw":294.361597},{"c":294.38,"h":294.63,"l":294.09,"n":1738,"o":294.09,"t":"2026-10-16T18:30:00Z","v":50041,"vw":294.460725},{"c":294.4366,"h":294.55,"l":293.97,"n":2218,"o":294.31,"t":"2026-10-16T18:45:00Z","v":68770,"vw":294.237354},{"c":294.58,"h":294.88,"l":294.37,"n":2226,"o":294.425,"t":"2026-10-16T19:00:00Z","v":56404,"vw":294.665699},{"c":294.335,"h":294.7,"l":293.86,"n":3174,"o":294.59,"t":"2026-10-16T19:15:00Z","v":103424,"vw":294.250019},{"c":295.2549,"h":295.555,"l":294.4,"n":3581,"o":294.41,"t":"2026-10-16T19:30:00Z","v":102285,"vw":295.018756},{"c":294.7,"h":295.42,"l":294.15,"n":8709,"o":295.29,"t":"2026-10-16T19:45:00Z","v":330355,"vw":294.685404},{"c":293,"h":294.77,"l":293,"n":131,"o":294.77,"t":"2026-10-16T20:00:00Z","v":1034585,"vw":294.660887},{"c":294.39,"h":294.39,"l":294.39,"n":1,"o":294.39,"t":"2026-10-16T21:15:00Z","v":100,"vw":294.39},{"c":295,"h":295,"l":295,"n":1,"o":295,"t":"2026-10-16T21:30:00Z","v":100,"vw":295},{"c":294.56,"h":294.56,"l":294.56,"n":19,"o":294.56,"t":"2026-10-19T08:00:00Z","v":169,"vw":294.56},{"c":293.92,"h":293.92,"l":293.92,"n":11,"o":293.92,"t":"2026-10-19T08:30:00Z","v":160,"vw":293.92},{"c":294,"h":294,"l":294,"n":1,"o":294,"t":"2026-10-19T08:45:00Z","v":50,"vw":294},{"c":293,"h":293,"l":293,"n":2,"o":293,"t":"2026-10-19T11:00:00Z","v":88,"vw":293},{"c":293.92,"h":294.45,"l":293.92,"n":5,"o":294.45,"t":"2026-10-19T11:30:00Z","v":140,"vw":294.185},{"c":294,"h":294,"l":294,"n":3,"o":294,"t":"2026-10-19T11:45:00Z","v":101,"vw":294},{"c":291.85,"h":292,"l":291.85,"n":30,"o":292,"t":"2026-10-19T12:30:00Z","v":535,"vw":291.958904},{"c":291.04,"h":291.04,"l":291.04,"n":6,"o":291.04,"t":"2026-10-19T12:45:00Z","v":139,"vw":291.04},{"c":291,"h":291,"l":291,"n":71,"o":291,"t":"2026-10-19T13:15:00Z","v":782,"vw":291},{"c":294.43,"h":296.64,"l":290.01,"n":2895,"o":290.42,"t":"2026-10-19T13:30:00Z","v":121299,"vw":293.970197},{"c":295.145,"h":295.61,"l":293.865,"n":2634,"o":294.61,"t":"2026-10-19T13:45:00Z","v":70281,"vw":294.931781},{"c":297.05,"h":297.2399,"l":294.54,"n":2162,"o":295.135,"t":"2026-10-19T14:00:00Z","v":76372,"vw":296.15742},{"c":298.11,"h":298.33,"l":296.951,"n":3039,"o":297.05,"t":"2026-10-19T14:15:00Z","v":103787,"vw":297.525869},{"c":296.675,"h":298.33,"l":296.5,"n":4370,"o":298.3,"t":"2026-10-19T14:30:00Z","v":227665,"vw":297.666775},{"c":296.68,"h":297.06,"l":296.02,"n":2285,"o":296.642,"t":"2026-10-19T14:45:00Z","v":100288,"vw":296.460483},{"c":296.84,"h":296.86,"l":295.9901,"n":2117,"o":296.73,"t":"2026-10-19T15:00:00Z","v":69504,"vw":296.376144},{"c":297.74,"h":298.28,"l":296.51,"n":2805,"o":296.9,"t":"2026-10-19T15:15:00Z","v":66389,"vw":297.644722},{"c":298.38,"h":298.54,"l":297.43,"n":2368,"o":297.73,"t":"2026-10-19T15:30:00Z","v":78369,"vw":297.966889},{"c":298.47,"h":299.18,"l":297.935,"n":3291,"o":298.275,"t":"2026-10-19T15:45:00Z","v":102397,"vw":298.735033},{"c":298.2325,"h":298.84,"l":298.15,"n":2778,"o":298.3563,"t":"2026-10-19T16:00:00Z","v":97045,"vw":298.484635},{"c":299.13,"h":299.31,"l":298.23,"n":2113,"o":298.235,"t":"2026-10-19T16:15:00Z","v":54766,"vw":298.808351},{"c":298.75,"h":299.23,"l":298.5027,"n":1586,"o":299.07,"t":"2026-10-19T16:30:00Z","v":43139,"vw":299.013279},{"c":298.85,"h":298.85,"l":297.9834,"n":1567,"o":298.655,"t":"2026-10-19T16:45:00Z","v":33354,"vw":298.309859},{"c":299.115,"h":299.18,"l":298.41,"n":2033,"o":298.57,"t":"2026-10-19T17:00:00Z","v":80993,"vw":298.829833},{"c":299.135,"h":299.69,"l":299.03,"n":2186,"o":299.115,"t":"2026-10-19T17:15:00Z","v":80487,"vw":299.357474},{"c":299.31,"h":299.4,"l":298.67,"n":2289,"o":299.0325,"t":"2026-10-19T17:30:00Z","v":109498,"vw":298.978047},{"c":299.79,"h":299.93,"l":299.1949,"n":1539,"o":299.31,"t":"2026-10-19T17:45:00Z","v":43277,"vw":299.653977},{"c":300.25,"h":300.34,"l":299.48,"n":1981,"o":299.78,"t":"2026-10-19T18:00:00Z","v":54132,"vw":299.951896},{"c":301.11,"h":301.15,"l":300.0101,"n":2181,"o":300.195,"t":"2026-10-19T18:15:00Z","v":67288,"vw":300.634037},{"c":300.315,"h":301.09,"l":300.05,"n":2041,"o":300.86,"t":"2026-10-19T18:30:00Z","v":62469,"vw":300.569046},{"c":299.535,"h":300.315,"l":299.49,"n":2170,"o":300.315,"t":"2026-10-19T18:45:00Z","v":62117,"vw":299.829409},{"c":299.03,"h":299.65,"l":298.4,"n":2542,"o":299.53,"t":"2026-10-19T19:00:00Z","v":72321,"vw":298.856213},{"c":299.08,"h":299.5,"l":298.71,"n":2813,"o":299.03,"t":"2026-10-19T19:15:00Z","v":78008,"vw":299.111954},{"c":298.56,"h":299.09,"l":298.33,"n":2956,"o":299.08,"t":"2026-10-19T19:30:00Z","v":80627,"vw":298.620352},{"c":298,"h":299.45,"l":297.82,"n":10460,"o":298.51,"t":"2026-10-19T19:45:00Z","v":407967,"vw":298.69999},{"c":297.94,"h":298.2,"l":297.94,"n":135,"o":298.2,"t":"2026-10-19T20:00:00Z","v":618152,"vw":297.94007},{"c":298.15,"h":298.15,"l":298.15,"n":4,"o":298.15,"t":"2026-10-19T20:30:00Z","v":185,"vw":298.15},{"c":299,"h":299,"l":299,"n":2,"o":299,"t":"2026-10-19T23:30:00Z","v":74,"vw":299},{"c":299.94,"h":299.94,"l":299.94,"n":1,"o":299.94,"t":"2026-10-19T23:45:00Z","v":100,"vw":299.94},{"c":298.81,"h":299.02,"l":298.81,"n":8,"o":299.02,"t":"2026-10-20T12:00:00Z","v":103,"vw":298.915},{"c":299.9,"h":299.9,"l":299.5,"n":7,"o":299.51,"t":"2026-10-20T12:45:00Z","v":272,"vw":299.610345},{"c":304.46,"h":304.46,"l":304.46,"n":35,"o":304.46,"t":"2026-10-20T13:15:00Z","v":252,"vw":304.46},{"c":302.145,"h":302.88,"l":300.02,"n":1575,"o":302.29,"t":"2026-10-20T13:30:00Z","v":88662,"vw":301.879215},{"c":301.43,"h":304.04,"l":301.43,"n":2173,"o":301.71,"t":"2026-10-20T13:45:00Z","v":71612,"vw":303.01545},{"c":299.6007,"h":302.165,"l":299.01,"n":1906,"o":301.74,"t":"2026-10-20T14:00:00Z","v":47571,"vw":300.655429},{"c":300.21,"h":300.59,"l":298.932,"n":1440,"o":299.295,"t":"2026-10-20T14:15:00Z","v":30394,"vw":299.810818},{"c":301.19,"h":301.58,"l":300.04,"n":2067,"o":300.26,"t":"2026-10-20T14:30:00Z","v":57291,"vw":301.118244},{"c":303.24,"h":303.5,"l":300.815,"n":2813,"o":301.29,"t":"2026-10-20T14:45:00Z","v":86491,"vw":302.359275},{"c":303.15,"h":303.608,"l":302.45,"n":3177,"o":303.155,"t":"2026-10-20T15:00:00Z","v":140834,"vw":303.026901},{"c":302.915,"h":303.71,"l":302.73,"n":2394,"o":303.28,"t":"2026-10-20T15:15:00Z","v":87292,"vw":303.097996},{"c":303.2579,"h":303.56,"l":302.27,"n":1940,"o":302.85,"t":"2026-10-20T15:30:00Z","v":59193,"vw":302.907351},{"c":302.96,"h":303.485,"l":302.52,"n":1941,"o":303.195,"t":"2026-10-20T15:45:00Z","v":60189,"vw":302.948126},{"c":303.23,"h":303.55,"l":302.8,"n":1775,"o":302.96,"t":"2026-10-20T16:00:00Z","v":46217,"vw":303.187767},{"c":303.3799,"h":303.38,"l":302.82,"n":2581,"o":303.26,"t":"2026-10-20T16:15:00Z","v":102585,"vw":303.04626},{"c":303.83,"h":303.98,"l":303.03,"n":2007,"o":303.305,"t":"2026-10-20T16:30:00Z","v":118844,"vw":303.481412},{"c":304.12,"h":304.17,"l":303.78,"n":1960,"o":303.89,"t":"2026-10-20T16:45:00Z","v":57501,"vw":303.977625},{"c":304.29,"h":304.43,"l":303.74,"n":2559,"o":304.18,"t":"2026-10-20T17:00:00Z","v":101332,"vw":304.010591},{"c":304.53,"h":304.53,"l":304.08,"n":1862,"o":304.33,"t":"2026-10-20T17:15:00Z","v":55337,"vw":304.263888},{"c":304.71,"h":304.88,"l":304.52,"n":1496,"o":304.58,"t":"2026-10-20T17:30:00Z","v":30784,"vw":304.747021},{"c":304.71,"h":304.85,"l":304.42,"n":1930,"o":304.71,"t":"2026-10-20T17:45:00Z","v":60005,"vw":304.701067},{"c":304.7,"h":304.81,"l":304.04,"n":2279,"o":304.71,"t":"2026-10-20T18:00:00Z","v":72172,"vw":304.349448},{"c":304.72,"h":304.98,"l":304.36,"n":1928,"o":304.73,"t":"2026-10-20T18:15:00Z","v":54146,"vw":304.696074},{"c":304.76,"h":304.97,"l":304.47,"n":2195,"o":304.7,"t":"2026-10-20T18:30:00Z","v":67176,"vw":304.755008},{"c":302.48,"h":304.82,"l":302.48,"n":4430,"o":304.76,"t":"2026-10-20T18:45:00Z","v":151547,"vw":303.76088},{"c":303.305,"h":303.51,"l":302.25,"n":3794,"o":302.38,"t":"2026-10-20T19:00:00Z","v":154933,"vw":302.765777},{"c":303.145,"h":303.42,"l":302.52,"n":3300,"o":303.305,"t":"2026-10-20T19:15:00Z","v":98661,"vw":302.889846},{"c":303.48,"h":303.91,"l":303.12,"n":3623,"o":303.155,"t":"2026-10-20T19:30:00Z","v":94420,"vw":303.521123},{"c":304.47,"h":305.03,"l":303.27,"n":10015,"o":303.45,"t":"2026-10-20T19:45:00Z","v":308179,"vw":304.497988},{"c":298,"h":304.4,"l":298,"n":272,"o":304.4,"t":"2026-10-20T20:00:00Z","v":781380,"vw":304.363848},{"c":298,"h":298,"l":296.18,"n":46,"o":297.18,"t":"2026-10-20T20:15:00Z","v":1151,"vw":297.28919},{"c":298.2,"h":298.2,"l":298.2,"n":1,"o":298.2,"t":"2026-10-20T20:30:00Z","v":1000,"vw":298.2},{"c":300,"h":300.01,"l":299.68,"n":23,"o":300,"t":"2026-10-20T20:45:00Z","v":1852,"vw":299.929333},{"c":303.18,"h":303.18,"l":303.18,"n":6,"o":303.18,"t":"2026-10-20T21:15:00Z","v":70,"vw":303.18},{"c":302.18,"h":302.18,"l":302.18,"n":13,"o":302.18,"t":"2026-10-20T21:30:00Z","v":70,"vw":302.18},{"c":302,"h":302,"l":302,"n":2,"o":302,"t":"2026-10-20T23:00:00Z","v":76,"vw":302},{"c":302.5,"h":302.5,"l":302.5,"n":1,"o":302.5,"t":"2026-10-20T23:45:00Z","v":50,"vw":302.5},{"c":303,"h":303,"l":303,"n":10,"o":303,"t":"2026-10-21T08:00:00Z","v":151,"vw":303},{"c":302.71,"h":303,"l":302.71,"n":60,"o":303,"t":"2026-10-21T09:00:00Z","v":590,"vw":302.858928},{"c":303.8,"h":303.8,"l":303,"n":4,"o":303,"t":"2026-10-21T09:30:00Z","v":146,"vw":303.4},{"c":302.36,"h":302.36,"l":302.36,"n":3,"o":302.36,"t":"2026-10-21T10:45:00Z","v":126,"vw":302.36},{"c":302.01,"h":302.7,"l":302.01,"n":4,"o":302.7,"t":"2026-10-21T11:00:00Z","v":175,"vw":302.502857},{"c":301.5,"h":301.51,"l":301.5,"n":6,"o":301.5,"t":"2026-10-21T11:15:00Z","v":634,"vw":301.500697},{"c":300,"h":300.02,"l":299.99,"n":32,"o":300,"t":"2026-10-21T11:30:00Z","v":1491,"vw":300.00072},{"c":299.99,"h":299.99,"l":299.97,"n":7,"o":299.97,"t":"2026-10-21T11:45:00Z","v":182,"vw":299.976667},{"c":298.88,"h":298.88,"l":298.88,"n":2,"o":298.88,"t":"2026-10-21T12:00:00Z","v":100,"vw":298.88},{"c":299,"h":299.99,"l":299,"n":4,"o":299.9,"t":"2026-10-21T12:15:00Z","v":140,"vw":299.63},{"c":299.81,"h":299.81,"l":299.81,"n":1,"o":299.81,"t":"2026-10-21T12:45:00Z","v":60,"vw":299.81},{"c":299.05,"h":299.06,"l":299,"n":8,"o":299.06,"t":"2026-10-21T13:00:00Z","v":769,"vw":299.035359},{"c":298,"h":299.01,"l":298,"n":29,"o":298.04,"t":"2026-10-21T13:15:00Z","v":1083,"vw":298.14281},{"c":302.76,"h":303.66,"l":296.525,"n":5153,"o":297.57,"t":"2026-10-21T13:30:00Z","v":309065,"vw":301.433966},{"c":300.29,"h":303.1499,"l":300,"n":3864,"o":303.085,"t":"2026-10-21T13:45:00Z","v":128021,"vw":301.602818},{"c":296.8725,"h":300.215,"l":295.48,"n":3680,"o":300.03,"t":"2026-10-21T14:00:00Z","v":114163,"vw":296.93512},{"c":296.52,"h":297.76,"l":295.87,"n":2818,"o":296.99,"t":"2026-10-21T14:15:00Z","v":66863,"vw":296.95307},{"c":296.98,"h":297.92,"l":296.19,"n":2981,"o":296.575,"t":"2026-10-21T14:30:00Z","v":56441,"vw":297.255166},{"c":294.59,"h":296.985,"l":294.16,"n":2675,"o":296.935,"t":"2026-10-21T14:45:00Z","v":83278,"vw":295.741886},{"c":293.27,"h":294.585,"l":293.1,"n":2677,"o":294.4925,"t":"2026-10-21T15:00:00Z","v":93824,"vw":293.913583},{"c":294.99,"h":295.17,"l":293.12,"n":2227,"o":293.35,"t":"2026-10-21T15:15:00Z","v":53106,"vw":294.255715},{"c":294.74,"h":295.035,"l":294.13,"n":2179,"o":295.035,"t":"2026-10-21T15:30:00Z","v":78591,"vw":294.497544},{"c":295.505,"h":295.64,"l":294.28,"n":1890,"o":294.82,"t":"2026-10-21T15:45:00Z","v":62848,"vw":294.887162},{"c":297.43,"h":297.6,"l":295.32,"n":2135,"o":295.43,"t":"2026-10-21T16:00:00Z","v":58979,"vw":296.449689},{"c":297.166,"h":297.53,"l":296.7,"n":1400,"o":297.43,"t":"2026-10-21T16:15:00Z","v":35048,"vw":297.1283},{"c":296.78,"h":297.32,"l":296.41,"n":1417,"o":297.18,"t":"2026-10-21T16:30:00Z","v":33792,"vw":296.967006},{"c":297.32,"h":297.8199,"l":296.48,"n":1327,"o":296.775,"t":"2026-10-21T16:45:00Z","v":33568,"vw":296.942352},{"c":296.5704,"h":297.475,"l":296.5704,"n":1230,"o":297.315,"t":"2026-10-21T17:00:00Z","v":31411,"vw":297.041224},{"c":296.69,"h":296.865,"l":296.06,"n":1966,"o":296.62,"t":"2026-10-21T17:15:00Z","v":47708,"vw":296.419289},{"c":296.99,"h":297.25,"l":296.47,"n":1441,"o":296.6,"t":"2026-10-21T17:30:00Z","v":46047,"vw":296.988282},{"c":297.11,"h":297.34,"l":296.67,"n":1159,"o":296.99,"t":"2026-10-21T17:45:00Z","v":27050,"vw":296.999662},{"c":297.465,"h":297.6,"l":296.81,"n":1590,"o":297.175,"t":"2026-10-21T18:00:00Z","v":41640,"vw":297.229324},{"c":297.46,"h":297.73,"l":297.4,"n":1408,"o":297.42,"t":"2026-10-21T18:15:00Z","v":37597,"vw":297.567892},{"c":297.375,"h":297.55,"l":297.05,"n":1307,"o":297.455,"t":"2026-10-21T18:30:00Z","v":33448,"vw":297.342893},{"c":296.42,"h":297.55,"l":296.365,"n":1377,"o":297.26,"t":"2026-10-21T18:45:00Z","v":29418,"vw":297.05071},{"c":295.07,"h":296.71,"l":294.95,"n":2363,"o":296.45,"t":"2026-10-21T19:00:00Z","v":86320,"vw":295.596527},{"c":296.43,"h":296.53,"l":295.065,"n":2452,"o":295.07,"t":"2026-10-21T19:15:00Z","v":74920,"vw":295.628882},{"c":296.675,"h":296.7175,"l":296.0579,"n":2450,"o":296.53,"t":"2026-10-21T19:30:00Z","v":65879,"vw":296.412511},{"c":297.63,"h":297.66,"l":296.38,"n":7323,"o":296.55,"t":"2026-10-21T19:45:00Z","v":235683,"vw":297.143956},{"c":297.6,"h":297.6,"l":297.5,"n":66,"o":297.5,"t":"2026-10-21T20:00:00Z","v":435787,"vw":297.599977},{"c":298.55,"h":298.55,"l":297.12,"n":33,"o":298,"t":"2026-10-22T08:00:00Z","v":287,"vw":297.830769},{"c":299,"h":299.01,"l":299,"n":18,"o":299.01,"t":"2026-10-22T09:00:00Z","v":196,"vw":299.003738},{"c":299,"h":299,"l":298.7364,"n":4,"o":298.7364,"t":"2026-10-22T11:00:00Z","v":385,"vw":298.803849},{"c":298.03,"h":298.03,"l":298.03,"n":3,"o":298.03,"t":"2026-10-22T11:15:00Z","v":61,"vw":298.03},{"c":299.56,"h":299.56,"l":299.42,"n":6,"o":299.42,"t":"2026-10-22T11:45:00Z","v":209,"vw":299.50697},{"c":299.2,"h":299.2,"l":299.2,"n":4,"o":299.2,"t":"2026-10-22T12:00:00Z","v":95,"vw":299.2},{"c":301.25,"h":301.25,"l":301.25,"n":8,"o":301.25,"t":"2026-10-22T12:30:00Z","v":126,"vw":301.25},{"c":300.51,"h":300.51,"l":298.02,"n":30,"o":300.01,"t":"2026-10-22T13:00:00Z","v":791,"vw":299.277027},{"c":300.86,"h":301.96,"l":299.36,"n":2060,"o":299.8,"t":"2026-10-22T13:30:00Z","v":87190,"vw":300.413056},{"c":303.205,"h":303.54,"l":300.905,"n":1957,"o":300.91,"t":"2026-10-22T13:45:00Z","v":49820,"vw":302.610558},{"c":304.04,"h":304.29,"l":302.61,"n":2425,"o":303.22,"t":"2026-10-22T14:00:00Z","v":106919,"vw":303.792831},{"c":305,"h":306.1977,"l":303.88,"n":3088,"o":304.09,"t":"2026-10-22T14:15:00Z","v":96049,"vw":305.31149},{"c":305.22,"h":305.87,"l":304.105,"n":2045,"o":305.09,"t":"2026-10-22T14:30:00Z","v":46973,"vw":304.97285},{"c":305.64,"h":306.145,"l":305.04,"n":1905,"o":305.21,"t":"2026-10-22T14:45:00Z","v":43677,"vw":305.637025},{"c":305.89,"h":306.15,"l":304.9533,"n":2384,"o":305.67,"t":"2026-10-22T15:00:00Z","v":55626,"vw":305.619589},{"c":307.8,"h":308.46,"l":305.8,"n":2620,"o":305.9,"t":"2026-10-22T15:15:00Z","v":97104,"vw":307.293221},{"c":308.06,"h":308.84,"l":307.73,"n":2396,"o":307.93,"t":"2026-10-22T15:30:00Z","v":69346,"vw":308.373656},{"c":308.98,"h":309.24,"l":308.04,"n":2433,"o":308.18,"t":"2026-10-22T15:45:00Z","v":85390,"vw":308.650685},{"c":308.475,"h":309.68,"l":308.34,"n":2624,"o":308.98,"t":"2026-10-22T16:00:00Z","v":99673,"vw":308.832629},{"c":308.2735,"h":308.9853,"l":307.7651,"n":1578,"o":308.47,"t":"2026-10-22T16:15:00Z","v":42414,"vw":308.43984},{"c":307.72,"h":308.97,"l":307.245,"n":1812,"o":308.4899,"t":"2026-10-22T16:30:00Z","v":56357,"vw":308.375396},{"c":307.315,"h":307.81,"l":306.99,"n":1975,"o":307.72,"t":"2026-10-22T16:45:00Z","v":107027,"vw":307.329845},{"c":306.27,"h":307.295,"l":305.97,"n":1533,"o":307.22,"t":"2026-10-22T17:00:00Z","v":46381,"vw":306.550144},{"c":305.865,"h":306.4099,"l":305.551,"n":1888,"o":306.17,"t":"2026-10-22T17:15:00Z","v":48273,"vw":305.953715},{"c":305.11,"h":306.2,"l":305.05,"n":2066,"o":305.87,"t":"2026-10-22T17:30:00Z","v":64870,"vw":305.778205},{"c":306.015,"h":306.13,"l":304.96,"n":2399,"o":305.225,"t":"2026-10-22T17:45:00Z","v":77267,"vw":305.672062},{"c":305.51,"h":306.2,"l":305.325,"n":1914,"o":306.015,"t":"2026-10-22T18:00:00Z","v":53203,"vw":305.856669},{"c":306.05,"h":306.14,"l":305.44,"n":1964,"o":305.65,"t":"2026-10-22T18:15:00Z","v":49457,"vw":305.836398},{"c":305.58,"h":306.18,"l":305.48,"n":1850,"o":305.97,"t":"2026-10-22T18:30:00Z","v":45751,"vw":305.873952},{"c":305.555,"h":305.7299,"l":305.0901,"n":2224,"o":305.59,"t":"2026-10-22T18:45:00Z","v":48718,"vw":305.443279},{"c":305.49,"h":306.165,"l":305.29,"n":2912,"o":305.56,"t":"2026-10-22T19:00:00Z","v":74451,"vw":305.768371},{"c":305.52,"h":305.92,"l":305.04,"n":3193,"o":305.5,"t":"2026-10-22T19:15:00Z","v":80908,"vw":305.588026},{"c":305.615,"h":306.03,"l":305.115,"n":3176,"o":305.5328,"t":"2026-10-22T19:30:00Z","v":94261,"vw":305.60621},{"c":307.15,"h":307.89,"l":305.615,"n":11259,"o":305.615,"t":"2026-10-22T19:45:00Z","v":493062,"vw":306.826473},{"c":306.77,"h":307.26,"l":306.77,"n":103,"o":307.26,"t":"2026-10-22T20:00:00Z","v":417134,"vw":307.080819},{"c":307.08,"h":307.08,"l":307.08,"n":1,"o":307.08,"t":"2026-10-22T20:30:00Z","v":440,"vw":307.08},{"c":305.75,"h":305.75,"l":305.75,"n":1,"o":305.75,"t":"2026-10-22T20:45:00Z","v":70,"vw":305.75}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.5838967971530251,"strike":358.6476868327402,"iv":0.4015686832740214,"gamma":0.005029893238434164,"theta":-0.10789893238434164,"vega":0.151035231316726,"rho":0.021672561681795446,"breakevenPct":17.308709010646496},{"delta":0.15,"premium":2.632631578947368,"strike":349.7894736842105,"iv":0.41163789473684215,"gamma":0.00653578947368421,"theta":-0.1477421052631579,"vega":0.20160315789473685,"rho":0.03259860195132078,"breakevenPct":14.765567690229886},{"delta":0.2,"premium":3.7980451127819554,"strike":342.2706766917293,"iv":0.4129912781954887,"gamma":0.007813984962406016,"theta":-0.1778172932330827,"vega":0.24100165413533836,"rho":0.04353822818206844,"breakevenPct":12.696600822102152},{"delta":0.25,"premium":5.114882352941176,"strike":335.8941176470588,"iv":0.41569929411764706,"gamma":0.008774823529411765,"theta":-0.20320035294117647,"vega":0.27264929411764705,"rho":0.05443777033014605,"breakevenPct":11.048912335547742},{"delta":0.3,"premium":6.497235294117647,"strike":330.01176470588234,"iv":0.4189934117647059,"gamma":0.00959835294117647,"theta":-0.22655329411764707,"vega":0.3009434117647059,"rho":0.06531996950835782,"breakevenPct":9.583496157353139},{"delta":0.35,"premium":8.185131048387097,"strike":324.96975806451616,"iv":0.423678125,"gamma":0.010002419354838709,"theta":-0.24289798387096773,"vega":0.3177507056451613,"rho":0.0760612900225263,"breakevenPct":8.49123652237308},{"delta":0.4,"premium":9.875194552529186,"strike":319.931906614786,"iv":0.42823667315175096,"gamma":0.01040408560311284,"theta":-0.25903813229571987,"vega":0.3343749027237354,"rho":0.08680172115615897,"breakevenPct":7.401035940899834},{"delta":0.45,"premium":11.674805447470819,"strike":315.068093385214,"iv":0.42371332684824903,"gamma":0.01069591439688716,"theta":-0.26176186770428017,"vega":0.3397250972762646,"rho":0.09749939802236898,"breakevenPct":6.4031844576933885},{"delta":0.5,"premium":13.474416342412452,"strike":310.20428015564204,"iv":0.41918998054474704,"gamma":0.010987743190661477,"theta":-0.2644856031128405,"vega":0.34507529182879376,"rho":0.108197074888579,"breakevenPct":5.405332974486942},{"delta":0.55,"premium":16.08166510757718,"strike":305.51917680074837,"iv":0.4266173994387278,"gamma":0.01064153414405987,"theta":-0.26607867165575305,"vega":0.33951973807296537,"rho":0.11839685778818784,"breakevenPct":4.728683700770338},{"delta":0.6,"premium":18.724321796071095,"strike":300.8419083255379,"iv":0.4345687558465856,"gamma":0.010267352666043032,"theta":-0.2676221702525725,"vega":0.33348606173994383,"rho":0.1285748123510563,"breakevenPct":4.066116361081473},{"delta":0.65,"premium":21.5106936416185,"strike":296.0500963391137,"iv":0.43240558766859344,"gamma":0.009805009633911368,"theta":-0.25605028901734106,"vega":0.31758786127167626,"rho":0.1386580693471957,"breakevenPct":3.413048710672199},{"delta":0.7,"premium":24.328612716763,"strike":291.23314065510596,"iv":0.42802215799614646,"gamma":0.009323314065510598,"theta":-0.24159942196531792,"vega":0.2995242774566474,"rho":0.14872053907258964,"breakevenPct":2.762066357909667},{"delta":0.75,"premium":28.47690909090909,"strike":285.4909090909091,"iv":0.43465563636363636,"gamma":0.008388363636363637,"theta":-0.22568036363636362,"vega":0.27271527272727275,"rho":0.15782919924453476,"breakevenPct":2.243004488022077},{"delta":0.8,"premium":33.200144508670526,"strike":279.3208092485549,"iv":0.4445550578034682,"gamma":0.007277745664739884,"theta":-0.2080696531791907,"vega":0.24180823699421963,"rho":0.16651958467390535,"breakevenPct":1.7718359245881945},{"delta":0.85,"premium":39.052745664739874,"strike":272.09537572254334,"iv":0.44939609826589594,"gamma":0.005977167630057805,"theta":-0.1790234104046243,"vega":0.20040650289017348,"rho":0.1743417309490484,"breakevenPct":1.3247757546187475},{"delta":0.9,"premium":45.99222797927461,"strike":263.86873920552677,"iv":0.44583367875647667,"gamma":0.004496373056994818,"theta":-0.14031157167530223,"vega":0.15001830742659758,"rho":0.18131384223181513,"breakevenPct":0.9056165119191757}],"put":[{"delta":0.1,"premium":1.9145061728395063,"strike":264.320987654321,"iv":0.44083086419753087,"gamma":0.004577777777777778,"theta":-0.11058271604938273,"vega":0.15043086419753088,"rho":-0.02665169858128334,"breakevenPct":14.547843727536305},{"delta":0.15,"premium":3.1277247956403267,"strike":273.0517711171662,"iv":0.4347882833787466,"gamma":0.006149318801089918,"theta":-0.14447193460490462,"vega":0.1997125340599455,"rho":-0.040104045007631,"breakevenPct":12.099763474818968},{"delta":0.2,"premium":4.473092643051771,"strike":279.86376021798367,"iv":0.4358782016348774,"gamma":0.007375476839237057,"theta":-0.17498964577656675,"vega":0.24215122615803814,"rho":-0.053606933246334185,"breakevenPct":10.319568980418167},{"delta":0.25,"premium":6.008551881413911,"strike":285.5872291904219,"iv":0.43332987457240596,"gamma":0.008349828962371722,"theta":-0.19459657924743445,"vega":0.2724446978335234,"rho":-0.06721887189412853,"breakevenPct":8.955751820695584},{"delta":0.3,"premium":7.617899408284023,"strike":291.11439842209074,"iv":0.43103254437869826,"gamma":0.009233727810650887,"theta":-0.2120516765285996,"vega":0.29975641025641026,"rho":-0.08086815803778132,"breakevenPct":7.679920863030244},{"delta":0.35,"premium":9.467011834319525,"strike":296.0453648915187,"iv":0.4298491124260355,"gamma":0.009825443786982248,"theta":-0.22289980276134122,"vega":0.3177051282051282,"rho":-0.09463772918335663,"breakevenPct":6.676321135469833},{"delta":0.4,"premium":11.383643988816402,"strike":300.92264678471577,"iv":0.42837409133271204,"gamma":0.010355358807082946,"theta":-0.2318122087604846,"vega":0.3333178937558248,"rho":-0.10844988865951986,"breakevenPct":5.712191352123428},{"delta":0.45,"premium":13.573765144454798,"strike":305.5824790307549,"iv":0.4257179869524697,"gamma":0.010634948741845293,"theta":-0.23288397017707363,"vega":0.33946887232059647,"rho":-0.122434552383822,"breakevenPct":4.907934777159006},{"delta":0.5,"premium":15.811379310344826,"strike":310.25615763546796,"iv":0.4234664039408867,"gamma":0.010884630541871922,"theta":-0.23374886699507388,"vega":0.3450259113300493,"rho":-0.13644965679528684,"breakevenPct":4.1146351683199205},{"delta":0.55,"premium":18.914827586206897,"strike":315.18226600985224,"iv":0.42858955665024634,"gamma":0.010589064039408867,"theta":-0.23084246305418718,"vega":0.33975497536945815,"rho":-0.15101971834964092,"breakevenPct":3.521089480381219},{"delta":0.6,"premium":22.02270433905146,"strike":320.1109989909183,"iv":0.4334767911200807,"gamma":0.010291120080726539,"theta":-0.22762038345105956,"vega":0.33423592330978813,"rho":-0.16559260861215766,"breakevenPct":2.928131219269628},{"delta":0.65,"premium":25.327447023208883,"strike":325.1564076690212,"iv":0.42787638748738643,"gamma":0.009887487386478305,"theta":-0.2103650857719475,"vega":0.3176869828456105,"rho":-0.1802912478102704,"breakevenPct":2.3612867507449744},{"delta":0.7,"premium":28.72733612273361,"strike":330.278940027894,"iv":0.42293514644351465,"gamma":0.0094581589958159,"theta":-0.1931165969316597,"vega":0.3007177126917713,"rho":-0.19505796971293193,"breakevenPct":1.8003113504101844},{"delta":0.75,"premium":34.41073919107392,"strike":337.25244072524407,"iv":0.4338138075313807,"gamma":0.00841213389121339,"theta":-0.17603152022315205,"vega":0.273660529986053,"rho":-0.21145867652476552,"breakevenPct":1.3801935866320878},{"delta":0.8,"premium":40.58475894245724,"strike":344.7122861586314,"iv":0.4385241057542768,"gamma":0.007340279937791601,"theta":-0.15120482115085535,"vega":0.2407108864696734,"rho":-0.22824414415342922,"breakevenPct":0.9614669740216842},{"delta":0.85,"premium":47.62172284644195,"strike":352.99625468164794,"iv":0.437501872659176,"gamma":0.006150561797752809,"theta":-0.11825580524344567,"vega":0.20065880149812734,"rho":-0.24568228077922302,"breakevenPct":0.5553823644633292},{"delta":0.9,"premium":60.810344827586206,"strike":367.2413793103448,"iv":0.46195172413793106,"gamma":0.004375862068965518,"theta":-0.08442758620689655,"vega":0.15181379310344828,"rho":-0.26782994799792553,"breakevenPct":0.21133434845687232}]},"raw":{"call":[{"delta":0.1,"premium":1.5838967971530251,"strike":358.6476868327402,"iv":0.4015686832740214,"gamma":0.005029893238434164,"theta":-0.10789893238434164,"vega":0.151035231316726,"rho":0.021672561681795446,"breakevenPct":17.308709010646496},{"delta":0.15,"premium":2.632631578947368,"strike":349.7894736842105,"iv":0.41163789473684215,"gamma":0.00653578947368421,"theta":-0.1477421052631579,"vega":0.20160315789473685,"rho":0.03259860195132078,"breakevenPct":14.765567690229886},{"delta":0.2,"premium":3.7980451127819554,"strike":342.2706766917293,"iv":0.4129912781954887,"gamma":0.007813984962406016,"theta":-0.1778172932330827,"vega":0.24100165413533836,"rho":0.04353822818206844,"breakevenPct":12.696600822102152},{"delta":0.25,"premium":5.114882352941176,"strike":335.8941176470588,"iv":0.41569929411764706,"gamma":0.008774823529411765,"theta":-0.20320035294117647,"vega":0.27264929411764705,"rho":0.05443777033014605,"breakevenPct":11.048912335547742},{"delta":0.3,"premium":6.497235294117647,"strike":330.01176470588234,"iv":0.4189934117647059,"gamma":0.00959835294117647,"theta":-0.22655329411764707,"vega":0.3009434117647059,"rho":0.06531996950835782,"breakevenPct":9.583496157353139},{"delta":0.35,"premium":8.185131048387097,"strike":324.96975806451616,"iv":0.423678125,"gamma":0.010002419354838709,"theta":-0.24289798387096773,"vega":0.3177507056451613,"rho":0.0760612900225263,"breakevenPct":8.49123652237308},{"delta":0.4,"premium":9.875194552529186,"strike":319.931906614786,"iv":0.42823667315175096,"gamma":0.01040408560311284,"theta":-0.25903813229571987,"vega":0.3343749027237354,"rho":0.08680172115615897,"breakevenPct":7.401035940899834},{"delta":0.45,"premium":11.674805447470819,"strike":315.068093385214,"iv":0.42371332684824903,"gamma":0.01069591439688716,"theta":-0.26176186770428017,"vega":0.3397250972762646,"rho":0.09749939802236898,"breakevenPct":6.4031844576933885},{"delta":0.5,"premium":13.474416342412452,"strike":310.20428015564204,"iv":0.41918998054474704,"gamma":0.010987743190661477,"theta":-0.2644856031128405,"vega":0.34507529182879376,"rho":0.108197074888579,"breakevenPct":5.405332974486942},{"delta":0.55,"premium":16.08166510757718,"strike":305.51917680074837,"iv":0.4266173994387278,"gamma":0.01064153414405987,"theta":-0.26607867165575305,"vega":0.33951973807296537,"rho":0.11839685778818784,"breakevenPct":4.728683700770338},{"delta":0.6,"premium":18.724321796071095,"strike":300.8419083255379,"iv":0.4345687558465856,"gamma":0.010267352666043032,"theta":-0.2676221702525725,"vega":0.33348606173994383,"rho":0.1285748123510563,"breakevenPct":4.066116361081473},{"delta":0.65,"premium":21.5106936416185,"strike":296.0500963391137,"iv":0.43240558766859344,"gamma":0.009805009633911368,"theta":-0.25605028901734106,"vega":0.31758786127167626,"rho":0.1386580693471957,"breakevenPct":3.413048710672199},{"delta":0.7,"premium":24.328612716763,"strike":291.23314065510596,"iv":0.42802215799614646,"gamma":0.009323314065510598,"theta":-0.24159942196531792,"vega":0.2995242774566474,"rho":0.14872053907258964,"breakevenPct":2.762066357909667},{"delta":0.75,"premium":28.47690909090909,"strike":285.4909090909091,"iv":0.43465563636363636,"gamma":0.008388363636363637,"theta":-0.22568036363636362,"vega":0.27271527272727275,"rho":0.15782919924453476,"breakevenPct":2.243004488022077},{"delta":0.8,"premium":33.200144508670526,"strike":279.3208092485549,"iv":0.4445550578034682,"gamma":0.007277745664739884,"theta":-0.2080696531791907,"vega":0.24180823699421963,"rho":0.16651958467390535,"breakevenPct":1.7718359245881945},{"delta":0.85,"premium":39.052745664739874,"strike":272.09537572254334,"iv":0.44939609826589594,"gamma":0.005977167630057805,"theta":-0.1790234104046243,"vega":0.20040650289017348,"rho":0.1743417309490484,"breakevenPct":1.3247757546187475},{"delta":0.9,"premium":45.99222797927461,"strike":263.86873920552677,"iv":0.44583367875647667,"gamma":0.004496373056994818,"theta":-0.14031157167530223,"vega":0.15001830742659758,"rho":0.18131384223181513,"breakevenPct":0.9056165119191757}],"put":[{"delta":0.1,"premium":1.9145061728395063,"strike":264.320987654321,"iv":0.44083086419753087,"gamma":0.004577777777777778,"theta":-0.11058271604938273,"vega":0.15043086419753088,"rho":-0.02665169858128334,"breakevenPct":14.547843727536305},{"delta":0.15,"premium":3.1277247956403267,"strike":273.0517711171662,"iv":0.4347882833787466,"gamma":0.006149318801089918,"theta":-0.14447193460490462,"vega":0.1997125340599455,"rho":-0.040104045007631,"breakevenPct":12.099763474818968},{"delta":0.2,"premium":4.473092643051771,"strike":279.86376021798367,"iv":0.4358782016348774,"gamma":0.007375476839237057,"theta":-0.17498964577656675,"vega":0.24215122615803814,"rho":-0.053606933246334185,"breakevenPct":10.319568980418167},{"delta":0.25,"premium":6.008551881413911,"strike":285.5872291904219,"iv":0.43332987457240596,"gamma":0.008349828962371722,"theta":-0.19459657924743445,"vega":0.2724446978335234,"rho":-0.06721887189412853,"breakevenPct":8.955751820695584},{"delta":0.3,"premium":7.617899408284023,"strike":291.11439842209074,"iv":0.43103254437869826,"gamma":0.009233727810650887,"theta":-0.2120516765285996,"vega":0.29975641025641026,"rho":-0.08086815803778132,"breakevenPct":7.679920863030244},{"delta":0.35,"premium":9.467011834319525,"strike":296.0453648915187,"iv":0.4298491124260355,"gamma":0.009825443786982248,"theta":-0.22289980276134122,"vega":0.3177051282051282,"rho":-0.09463772918335663,"breakevenPct":6.676321135469833},{"delta":0.4,"premium":11.383643988816402,"strike":300.92264678471577,"iv":0.42837409133271204,"gamma":0.010355358807082946,"theta":-0.2318122087604846,"vega":0.3333178937558248,"rho":-0.10844988865951986,"breakevenPct":5.712191352123428},{"delta":0.45,"premium":13.573765144454798,"strike":305.5824790307549,"iv":0.4257179869524697,"gamma":0.010634948741845293,"theta":-0.23288397017707363,"vega":0.33946887232059647,"rho":-0.122434552383822,"breakevenPct":4.907934777159006},{"delta":0.5,"premium":15.811379310344826,"strike":310.25615763546796,"iv":0.4234664039408867,"gamma":0.010884630541871922,"theta":-0.23374886699507388,"vega":0.3450259113300493,"rho":-0.13644965679528684,"breakevenPct":4.1146351683199205},{"delta":0.55,"premium":18.914827586206897,"strike":315.18226600985224,"iv":0.42858955665024634,"gamma":0.010589064039408867,"theta":-0.23084246305418718,"vega":0.33975497536945815,"rho":-0.15101971834964092,"breakevenPct":3.521089480381219},{"delta":0.6,"premium":22.02270433905146,"strike":320.1109989909183,"iv":0.4334767911200807,"gamma":0.010291120080726539,"theta":-0.22762038345105956,"vega":0.33423592330978813,"rho":-0.16559260861215766,"breakevenPct":2.928131219269628},{"delta":0.65,"premium":25.327447023208883,"strike":325.1564076690212,"iv":0.42787638748738643,"gamma":0.009887487386478305,"theta":-0.2103650857719475,"vega":0.3176869828456105,"rho":-0.1802912478102704,"breakevenPct":2.3612867507449744},{"delta":0.7,"premium":28.72733612273361,"strike":330.278940027894,"iv":0.42293514644351465,"gamma":0.0094581589958159,"theta":-0.1931165969316597,"vega":0.3007177126917713,"rho":-0.19505796971293193,"breakevenPct":1.8003113504101844},{"delta":0.75,"premium":34.41073919107392,"strike":337.25244072524407,"iv":0.4338138075313807,"gamma":0.00841213389121339,"theta":-0.17603152022315205,"vega":0.273660529986053,"rho":-0.21145867652476552,"breakevenPct":1.3801935866320878},{"delta":0.8,"premium":40.58475894245724,"strike":344.7122861586314,"iv":0.4385241057542768,"gamma":0.007340279937791601,"theta":-0.15120482115085535,"vega":0.2407108864696734,"rho":-0.22824414415342922,"breakevenPct":0.9614669740216842},{"delta":0.85,"premium":47.62172284644195,"strike":352.99625468164794,"iv":0.437501872659176,"gamma":0.006150561797752809,"theta":-0.11825580524344567,"vega":0.20065880149812734,"rho":-0.24568228077922302,"breakevenPct":0.5553823644633292},{"delta":0.9,"premium":60.810344827586206,"strike":367.2413793103448,"iv":0.46195172413793106,"gamma":0.004375862068965518,"theta":-0.08442758620689655,"vega":0.15181379310344828,"rho":-0.26782994799792553,"breakevenPct":0.21133434845687232}]}},"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"}}