{"symbol":"VB","url":"https://intraalpha.com/companies/VB","capturedAt":"2026-10-23T03:13:53.927Z","state":"ready","quote":{"symbol":"VB","last_price":288.67,"prev_close":289.3,"regular_close":288.67,"change":-0.63,"change_pct":-0.2178,"regular_change":-0.63,"regular_change_pct":-0.2178,"extended_change":0,"extended_change_pct":0,"bid":287,"ask":288.67,"bid_size":160,"ask_size":80,"volume":554955,"vwap":287.539655,"open":287.57,"high":288.67,"low":285.84,"close":288.67,"trade_count":11914,"last_trade_at":"2026-10-23T00:00:00.002124536Z","last_quote_at":"2026-10-22T23:59:59.482636539Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:13:51.793451481-04:00","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":null,"fundProfile":{"net_assets":175800000000,"net_expense_ratio":0.0003,"portfolio_turnover":0.17,"dividend_yield":0.0128,"inception_date":"2004-01-26","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:13:53.503203+00:00"},"optionObservedAt":"2026-10-22T19:52:12.599Z","bars":[{"c":287.97,"h":287.97,"l":287.97,"n":2,"o":287.97,"t":"2026-10-16T12:25:00Z","v":55,"vw":287.97},{"c":288.37,"h":288.86,"l":288.305,"n":717,"o":288.62,"t":"2026-10-16T13:30:00Z","v":16486,"vw":288.631302},{"c":288.68,"h":288.7254,"l":288.31,"n":116,"o":288.49,"t":"2026-10-16T13:35:00Z","v":2880,"vw":288.577072},{"c":289.0622,"h":289.0622,"l":288.2078,"n":69,"o":288.685,"t":"2026-10-16T13:40:00Z","v":1579,"vw":288.675796},{"c":288.77,"h":289.032,"l":288.63,"n":93,"o":289.032,"t":"2026-10-16T13:45:00Z","v":2826,"vw":288.897846},{"c":288.565,"h":288.74,"l":288.42,"n":149,"o":288.69,"t":"2026-10-16T13:50:00Z","v":3915,"vw":288.613565},{"c":288.395,"h":288.82,"l":288.395,"n":118,"o":288.7,"t":"2026-10-16T13:55:00Z","v":3016,"vw":288.533044},{"c":288.275,"h":288.62,"l":288.1601,"n":135,"o":288.22,"t":"2026-10-16T14:00:00Z","v":2576,"vw":288.401339},{"c":287.7381,"h":288.3,"l":287.7148,"n":147,"o":288.28,"t":"2026-10-16T14:05:00Z","v":6126,"vw":288.103015},{"c":287.64,"h":287.6699,"l":287.36,"n":254,"o":287.66,"t":"2026-10-16T14:10:00Z","v":7700,"vw":287.552522},{"c":287.5,"h":287.71,"l":287.5,"n":125,"o":287.68,"t":"2026-10-16T14:15:00Z","v":2870,"vw":287.600164},{"c":287.8376,"h":287.99,"l":287.485,"n":152,"o":287.53,"t":"2026-10-16T14:20:00Z","v":4339,"vw":287.774027},{"c":287.47,"h":287.895,"l":287.47,"n":106,"o":287.895,"t":"2026-10-16T14:25:00Z","v":2414,"vw":287.715169},{"c":287.695,"h":287.73,"l":287.39,"n":110,"o":287.595,"t":"2026-10-16T14:30:00Z","v":3117,"vw":287.6212},{"c":287.56,"h":287.77,"l":287.56,"n":214,"o":287.69,"t":"2026-10-16T14:35:00Z","v":3022,"vw":287.681592},{"c":287.43,"h":287.59,"l":287.34,"n":135,"o":287.561,"t":"2026-10-16T14:40:00Z","v":3583,"vw":287.449349},{"c":287.67,"h":287.67,"l":287.44,"n":124,"o":287.44,"t":"2026-10-16T14:45:00Z","v":10705,"vw":287.505003},{"c":287.335,"h":287.8299,"l":287.3043,"n":151,"o":287.745,"t":"2026-10-16T14:50:00Z","v":6891,"vw":287.622682},{"c":287.355,"h":287.46,"l":287.33,"n":104,"o":287.415,"t":"2026-10-16T14:55:00Z","v":3193,"vw":287.3882},{"c":287.1666,"h":287.4,"l":287.115,"n":122,"o":287.38,"t":"2026-10-16T15:00:00Z","v":4406,"vw":287.234722},{"c":286.6635,"h":287.1601,"l":286.6635,"n":88,"o":287.155,"t":"2026-10-16T15:05:00Z","v":1895,"vw":286.98476},{"c":286.8,"h":286.8304,"l":286.56,"n":148,"o":286.74,"t":"2026-10-16T15:10:00Z","v":3723,"vw":286.764061},{"c":286.6105,"h":286.83,"l":286.6,"n":161,"o":286.83,"t":"2026-10-16T15:15:00Z","v":8046,"vw":286.686499},{"c":286.44,"h":286.81,"l":286.295,"n":158,"o":286.79,"t":"2026-10-16T15:20:00Z","v":3719,"vw":286.582801},{"c":286.34,"h":286.56,"l":286.265,"n":126,"o":286.425,"t":"2026-10-16T15:25:00Z","v":3213,"vw":286.371211},{"c":286.45,"h":286.54,"l":286.31,"n":243,"o":286.35,"t":"2026-10-16T15:30:00Z","v":9275,"vw":286.464592},{"c":286.3,"h":286.45,"l":286.26,"n":232,"o":286.425,"t":"2026-10-16T15:35:00Z","v":10731,"vw":286.341153},{"c":285.86,"h":286.275,"l":285.86,"n":123,"o":286.275,"t":"2026-10-16T15:40:00Z","v":2394,"vw":285.991675},{"c":285.86,"h":286.17,"l":285.86,"n":132,"o":285.9,"t":"2026-10-16T15:45:00Z","v":7949,"vw":286.038933},{"c":285.5484,"h":285.8857,"l":285.53,"n":136,"o":285.8857,"t":"2026-10-16T15:50:00Z","v":4291,"vw":285.724319},{"c":285.205,"h":285.51,"l":285.205,"n":83,"o":285.42,"t":"2026-10-16T15:55:00Z","v":2568,"vw":285.347056},{"c":285.25,"h":285.25,"l":284.96,"n":165,"o":285.19,"t":"2026-10-16T16:00:00Z","v":5752,"vw":285.142592},{"c":285.4197,"h":285.5,"l":285.33,"n":103,"o":285.45,"t":"2026-10-16T16:05:00Z","v":2494,"vw":285.377054},{"c":285.68,"h":285.68,"l":285.395,"n":125,"o":285.395,"t":"2026-10-16T16:10:00Z","v":2715,"vw":285.510288},{"c":285.425,"h":285.63,"l":285.37,"n":111,"o":285.63,"t":"2026-10-16T16:15:00Z","v":2914,"vw":285.465243},{"c":285.5,"h":285.66,"l":285.465,"n":119,"o":285.51,"t":"2026-10-16T16:20:00Z","v":4564,"vw":285.561119},{"c":285.3189,"h":285.5,"l":285.3189,"n":150,"o":285.47,"t":"2026-10-16T16:25:00Z","v":5924,"vw":285.438127},{"c":285.16,"h":285.39,"l":285.14,"n":128,"o":285.31,"t":"2026-10-16T16:30:00Z","v":4029,"vw":285.297778},{"c":285.21,"h":285.3,"l":285.05,"n":118,"o":285.15,"t":"2026-10-16T16:35:00Z","v":4517,"vw":285.207202},{"c":285.22,"h":285.25,"l":285.14,"n":105,"o":285.18,"t":"2026-10-16T16:40:00Z","v":4036,"vw":285.193867},{"c":284.955,"h":285.31,"l":284.955,"n":88,"o":285.29,"t":"2026-10-16T16:45:00Z","v":1690,"vw":285.170448},{"c":284.925,"h":284.94,"l":284.77,"n":131,"o":284.875,"t":"2026-10-16T16:50:00Z","v":2854,"vw":284.878908},{"c":284.93,"h":284.9594,"l":284.83,"n":92,"o":284.86,"t":"2026-10-16T16:55:00Z","v":47317,"vw":284.834888},{"c":284.44,"h":285.015,"l":284.44,"n":99,"o":285.015,"t":"2026-10-16T17:00:00Z","v":2005,"vw":284.857568},{"c":284.1902,"h":284.295,"l":284.045,"n":109,"o":284.295,"t":"2026-10-16T17:05:00Z","v":3419,"vw":284.14078},{"c":284.0951,"h":284.23,"l":284.03,"n":134,"o":284.145,"t":"2026-10-16T17:10:00Z","v":3295,"vw":284.127042},{"c":283.75,"h":284.0948,"l":283.75,"n":111,"o":284.0948,"t":"2026-10-16T17:15:00Z","v":6195,"vw":283.89501},{"c":284.02,"h":284.02,"l":283.6743,"n":135,"o":283.81,"t":"2026-10-16T17:20:00Z","v":6385,"vw":283.826011},{"c":284.18,"h":284.25,"l":283.99,"n":126,"o":284.09,"t":"2026-10-16T17:25:00Z","v":6142,"vw":284.133903},{"c":284.36,"h":284.38,"l":284.075,"n":168,"o":284.2801,"t":"2026-10-16T17:30:00Z","v":6054,"vw":284.264284},{"c":284.21,"h":284.4492,"l":284.2,"n":160,"o":284.42,"t":"2026-10-16T17:35:00Z","v":5319,"vw":284.312504},{"c":284.6912,"h":284.9008,"l":284.19,"n":239,"o":284.195,"t":"2026-10-16T17:40:00Z","v":10881,"vw":284.576645},{"c":284.2401,"h":284.6337,"l":284.2401,"n":511,"o":284.6,"t":"2026-10-16T17:45:00Z","v":2921,"vw":284.415539},{"c":283.9999,"h":284.33,"l":283.9999,"n":192,"o":284.16,"t":"2026-10-16T17:50:00Z","v":6424,"vw":284.158007},{"c":283.81,"h":283.98,"l":283.81,"n":111,"o":283.9643,"t":"2026-10-16T17:55:00Z","v":5043,"vw":283.909318},{"c":283.49,"h":283.79,"l":283.3678,"n":273,"o":283.79,"t":"2026-10-16T18:00:00Z","v":11544,"vw":283.546761},{"c":283.77,"h":283.85,"l":283.45,"n":133,"o":283.5,"t":"2026-10-16T18:05:00Z","v":4570,"vw":283.703666},{"c":283.76,"h":283.8377,"l":283.58,"n":163,"o":283.8377,"t":"2026-10-16T18:10:00Z","v":16739,"vw":283.690945},{"c":283.59,"h":283.92,"l":283.4801,"n":172,"o":283.79,"t":"2026-10-16T18:15:00Z","v":8906,"vw":283.708309},{"c":283.76,"h":283.76,"l":283.45,"n":116,"o":283.51,"t":"2026-10-16T18:20:00Z","v":4770,"vw":283.534306},{"c":283.63,"h":283.705,"l":283.44,"n":136,"o":283.7,"t":"2026-10-16T18:25:00Z","v":5180,"vw":283.556417},{"c":283.745,"h":283.819,"l":283.43,"n":143,"o":283.57,"t":"2026-10-16T18:30:00Z","v":5116,"vw":283.6448},{"c":283.7835,"h":283.7835,"l":283.44,"n":132,"o":283.695,"t":"2026-10-16T18:35:00Z","v":5685,"vw":283.608745},{"c":283.725,"h":283.84,"l":283.6,"n":112,"o":283.84,"t":"2026-10-16T18:40:00Z","v":4066,"vw":283.711837},{"c":283.6301,"h":283.79,"l":283.615,"n":142,"o":283.72,"t":"2026-10-16T18:45:00Z","v":4093,"vw":283.724296},{"c":283.45,"h":283.7099,"l":283.45,"n":159,"o":283.7,"t":"2026-10-16T18:50:00Z","v":8402,"vw":283.576249},{"c":283.58,"h":283.58,"l":283.32,"n":208,"o":283.5,"t":"2026-10-16T18:55:00Z","v":7695,"vw":283.475297},{"c":283.4299,"h":283.615,"l":283.39,"n":233,"o":283.55,"t":"2026-10-16T19:00:00Z","v":7556,"vw":283.513322},{"c":283.3,"h":283.61,"l":283.13,"n":219,"o":283.4006,"t":"2026-10-16T19:05:00Z","v":6565,"vw":283.349944},{"c":283.8764,"h":283.8764,"l":283.41,"n":204,"o":283.43,"t":"2026-10-16T19:10:00Z","v":10755,"vw":283.703323},{"c":283.7817,"h":284.11,"l":283.6,"n":166,"o":283.905,"t":"2026-10-16T19:15:00Z","v":9082,"vw":283.997742},{"c":284.09,"h":284.17,"l":283.79,"n":195,"o":283.79,"t":"2026-10-16T19:20:00Z","v":21460,"vw":283.979262},{"c":284.07,"h":284.19,"l":283.9,"n":201,"o":284.15,"t":"2026-10-16T19:25:00Z","v":6800,"vw":284.063605},{"c":283.92,"h":284.25,"l":283.85,"n":227,"o":284.25,"t":"2026-10-16T19:30:00Z","v":8680,"vw":284.016141},{"c":283.85,"h":284.06,"l":283.78,"n":260,"o":283.951,"t":"2026-10-16T19:35:00Z","v":7015,"vw":283.89097},{"c":283.62,"h":283.92,"l":283.56,"n":323,"o":283.92,"t":"2026-10-16T19:40:00Z","v":7976,"vw":283.761901},{"c":283.88,"h":283.9499,"l":283.66,"n":293,"o":283.721,"t":"2026-10-16T19:45:00Z","v":10358,"vw":283.821334},{"c":284.0901,"h":284.2359,"l":283.84,"n":353,"o":283.85,"t":"2026-10-16T19:50:00Z","v":24257,"vw":284.128154},{"c":284.36,"h":284.36,"l":284.09,"n":597,"o":284.09,"t":"2026-10-16T19:55:00Z","v":34477,"vw":284.23685},{"c":284.32,"h":284.32,"l":284.32,"n":14,"o":284.32,"t":"2026-10-16T20:00:00Z","v":21186,"vw":284.32},{"c":285.8617,"h":286.2036,"l":285.48,"n":868,"o":285.68,"t":"2026-10-19T13:30:00Z","v":15944,"vw":285.75201},{"c":285.55,"h":285.8961,"l":285.32,"n":147,"o":285.55,"t":"2026-10-19T13:35:00Z","v":6632,"vw":285.524572},{"c":284.8,"h":285.565,"l":284.8,"n":186,"o":285.37,"t":"2026-10-19T13:40:00Z","v":6078,"vw":285.153907},{"c":284.74,"h":284.855,"l":284.63,"n":148,"o":284.705,"t":"2026-10-19T13:45:00Z","v":7127,"vw":284.717493},{"c":284.3299,"h":284.68,"l":284.16,"n":109,"o":284.68,"t":"2026-10-19T13:50:00Z","v":2463,"vw":284.378426},{"c":284.0398,"h":284.38,"l":284.01,"n":90,"o":284.25,"t":"2026-10-19T13:55:00Z","v":3426,"vw":284.178305},{"c":283.9282,"h":284.3,"l":283.92,"n":143,"o":284.1339,"t":"2026-10-19T14:00:00Z","v":3437,"vw":284.085922},{"c":284.37,"h":284.39,"l":284.0201,"n":96,"o":284.0201,"t":"2026-10-19T14:05:00Z","v":2038,"vw":284.222011},{"c":284.7,"h":284.7,"l":284.315,"n":105,"o":284.36,"t":"2026-10-19T14:10:00Z","v":3681,"vw":284.438112},{"c":284.83,"h":285.03,"l":284.74,"n":140,"o":284.74,"t":"2026-10-19T14:15:00Z","v":5282,"vw":284.860087},{"c":284.7742,"h":284.82,"l":284.6044,"n":116,"o":284.72,"t":"2026-10-19T14:20:00Z","v":16656,"vw":284.721375},{"c":284.69,"h":284.86,"l":284.51,"n":171,"o":284.74,"t":"2026-10-19T14:25:00Z","v":4924,"vw":284.683996},{"c":284.34,"h":284.77,"l":284.3,"n":103,"o":284.77,"t":"2026-10-19T14:30:00Z","v":2993,"vw":284.492432},{"c":284.17,"h":284.415,"l":284.11,"n":159,"o":284.26,"t":"2026-10-19T14:35:00Z","v":4007,"vw":284.28099},{"c":284.215,"h":284.3599,"l":284.15,"n":122,"o":284.155,"t":"2026-10-19T14:40:00Z","v":4685,"vw":284.246797},{"c":284.45,"h":284.65,"l":284.255,"n":158,"o":284.255,"t":"2026-10-19T14:45:00Z","v":2607,"vw":284.502077},{"c":284.29,"h":284.442,"l":284.22,"n":101,"o":284.405,"t":"2026-10-19T14:50:00Z","v":4456,"vw":284.315422},{"c":284.58,"h":284.64,"l":284.2565,"n":124,"o":284.39,"t":"2026-10-19T14:55:00Z","v":3084,"vw":284.474128},{"c":284.845,"h":284.88,"l":284.61,"n":126,"o":284.61,"t":"2026-10-19T15:00:00Z","v":2704,"vw":284.752428},{"c":284.97,"h":285,"l":284.78,"n":99,"o":284.84,"t":"2026-10-19T15:05:00Z","v":1459,"vw":284.926941},{"c":285.34,"h":285.34,"l":284.95,"n":143,"o":284.95,"t":"2026-10-19T15:10:00Z","v":6479,"vw":285.188303},{"c":285.4,"h":285.56,"l":285.1301,"n":105,"o":285.1301,"t":"2026-10-19T15:15:00Z","v":6049,"vw":285.427243},{"c":285.56,"h":285.59,"l":285.32,"n":141,"o":285.49,"t":"2026-10-19T15:20:00Z","v":4850,"vw":285.433769},{"c":285.69,"h":285.69,"l":285.425,"n":123,"o":285.61,"t":"2026-10-19T15:25:00Z","v":6438,"vw":285.603801},{"c":285.6499,"h":285.68,"l":285.36,"n":151,"o":285.65,"t":"2026-10-19T15:30:00Z","v":5398,"vw":285.559189},{"c":285.8099,"h":285.85,"l":285.49,"n":127,"o":285.58,"t":"2026-10-19T15:35:00Z","v":4845,"vw":285.721502},{"c":285.7,"h":285.87,"l":285.63,"n":129,"o":285.74,"t":"2026-10-19T15:40:00Z","v":2809,"vw":285.751082},{"c":285.61,"h":285.77,"l":285.5101,"n":141,"o":285.67,"t":"2026-10-19T15:45:00Z","v":7910,"vw":285.641595},{"c":285.56,"h":285.72,"l":285.4101,"n":89,"o":285.615,"t":"2026-10-19T15:50:00Z","v":2607,"vw":285.51823},{"c":285.31,"h":285.66,"l":285.31,"n":120,"o":285.44,"t":"2026-10-19T15:55:00Z","v":3936,"vw":285.521236},{"c":284.955,"h":285.435,"l":284.83,"n":112,"o":285.435,"t":"2026-10-19T16:00:00Z","v":4046,"vw":285.156041},{"c":284.91,"h":285.0299,"l":284.7501,"n":75,"o":284.9513,"t":"2026-10-19T16:05:00Z","v":2584,"vw":284.890086},{"c":285.025,"h":285.13,"l":284.96,"n":82,"o":284.98,"t":"2026-10-19T16:10:00Z","v":3147,"vw":285.019646},{"c":284.925,"h":285.15,"l":284.75,"n":102,"o":285.02,"t":"2026-10-19T16:15:00Z","v":5378,"vw":284.940981},{"c":284.765,"h":284.84,"l":284.6301,"n":120,"o":284.84,"t":"2026-10-19T16:20:00Z","v":1870,"vw":284.757171},{"c":284.8983,"h":284.8983,"l":284.685,"n":96,"o":284.77,"t":"2026-10-19T16:25:00Z","v":2453,"vw":284.793088},{"c":284.76,"h":284.91,"l":284.605,"n":97,"o":284.91,"t":"2026-10-19T16:30:00Z","v":2382,"vw":284.750281},{"c":284.6571,"h":284.79,"l":284.6571,"n":65,"o":284.685,"t":"2026-10-19T16:35:00Z","v":4113,"vw":284.685285},{"c":284.805,"h":284.89,"l":284.67,"n":89,"o":284.77,"t":"2026-10-19T16:40:00Z","v":3680,"vw":284.812429},{"c":284.705,"h":284.85,"l":284.6614,"n":87,"o":284.795,"t":"2026-10-19T16:45:00Z","v":2012,"vw":284.749039},{"c":284.49,"h":284.68,"l":284.49,"n":39,"o":284.65,"t":"2026-10-19T16:50:00Z","v":1209,"vw":284.586763},{"c":284.4624,"h":284.64,"l":284.4624,"n":69,"o":284.485,"t":"2026-10-19T16:55:00Z","v":2009,"vw":284.529112},{"c":284.54,"h":284.55,"l":284.41,"n":71,"o":284.5399,"t":"2026-10-19T17:00:00Z","v":1344,"vw":284.492562},{"c":284.31,"h":284.46,"l":284.31,"n":72,"o":284.445,"t":"2026-10-19T17:05:00Z","v":2252,"vw":284.403815},{"c":284.46,"h":284.46,"l":284.285,"n":62,"o":284.32,"t":"2026-10-19T17:10:00Z","v":1783,"vw":284.357582},{"c":284.57,"h":284.64,"l":284.38,"n":83,"o":284.504,"t":"2026-10-19T17:15:00Z","v":2514,"vw":284.541794},{"c":284.555,"h":284.61,"l":284.38,"n":54,"o":284.57,"t":"2026-10-19T17:20:00Z","v":1651,"vw":284.505533},{"c":284.59,"h":284.695,"l":284.52,"n":135,"o":284.67,"t":"2026-10-19T17:25:00Z","v":19214,"vw":284.555829},{"c":284.51,"h":284.59,"l":284.4817,"n":69,"o":284.59,"t":"2026-10-19T17:30:00Z","v":2421,"vw":284.550375},{"c":284.3475,"h":284.5,"l":284.3001,"n":190,"o":284.46,"t":"2026-10-19T17:35:00Z","v":21968,"vw":284.366169},{"c":284.6107,"h":284.72,"l":284.32,"n":147,"o":284.395,"t":"2026-10-19T17:40:00Z","v":4510,"vw":284.53184},{"c":284.37,"h":284.4999,"l":284.22,"n":114,"o":284.42,"t":"2026-10-19T17:45:00Z","v":3150,"vw":284.408448},{"c":284.25,"h":284.42,"l":284.19,"n":61,"o":284.26,"t":"2026-10-19T17:50:00Z","v":1679,"vw":284.317202},{"c":284.55,"h":284.55,"l":284.26,"n":107,"o":284.42,"t":"2026-10-19T17:55:00Z","v":5622,"vw":284.431775},{"c":284.54,"h":284.665,"l":284.395,"n":105,"o":284.55,"t":"2026-10-19T18:00:00Z","v":3468,"vw":284.506987},{"c":284.435,"h":284.615,"l":284.41,"n":92,"o":284.615,"t":"2026-10-19T18:05:00Z","v":3266,"vw":284.498047},{"c":284.5151,"h":284.54,"l":284.3701,"n":84,"o":284.3701,"t":"2026-10-19T18:10:00Z","v":2348,"vw":284.48054},{"c":284.59,"h":284.65,"l":284.43,"n":105,"o":284.43,"t":"2026-10-19T18:15:00Z","v":5687,"vw":284.487747},{"c":284.43,"h":284.635,"l":284.43,"n":61,"o":284.59,"t":"2026-10-19T18:20:00Z","v":2856,"vw":284.57048},{"c":284.3987,"h":284.5,"l":284.24,"n":107,"o":284.5,"t":"2026-10-19T18:25:00Z","v":3427,"vw":284.360435},{"c":284.295,"h":284.41,"l":284.22,"n":83,"o":284.41,"t":"2026-10-19T18:30:00Z","v":1848,"vw":284.295727},{"c":284.26,"h":284.36,"l":284.1,"n":113,"o":284.22,"t":"2026-10-19T18:35:00Z","v":6340,"vw":284.245643},{"c":284.345,"h":284.44,"l":284.26,"n":128,"o":284.26,"t":"2026-10-19T18:40:00Z","v":7774,"vw":284.378511},{"c":284.5163,"h":284.61,"l":284.44,"n":121,"o":284.44,"t":"2026-10-19T18:45:00Z","v":8071,"vw":284.556593},{"c":284.22,"h":284.495,"l":284.22,"n":109,"o":284.495,"t":"2026-10-19T18:50:00Z","v":10502,"vw":284.388661},{"c":284.44,"h":284.525,"l":284.26,"n":119,"o":284.345,"t":"2026-10-19T18:55:00Z","v":4396,"vw":284.453989},{"c":284.535,"h":284.61,"l":284.43,"n":110,"o":284.52,"t":"2026-10-19T19:00:00Z","v":5376,"vw":284.531429},{"c":284.47,"h":284.64,"l":284.34,"n":174,"o":284.535,"t":"2026-10-19T19:05:00Z","v":13284,"vw":284.516628},{"c":284.44,"h":284.48,"l":284.31,"n":130,"o":284.395,"t":"2026-10-19T19:10:00Z","v":6320,"vw":284.428354},{"c":284.59,"h":284.59,"l":284.32,"n":122,"o":284.33,"t":"2026-10-19T19:15:00Z","v":4613,"vw":284.420111},{"c":284.79,"h":284.79,"l":284.48,"n":152,"o":284.56,"t":"2026-10-19T19:20:00Z","v":9105,"vw":284.612808},{"c":284.72,"h":284.84,"l":284.65,"n":129,"o":284.83,"t":"2026-10-19T19:25:00Z","v":11337,"vw":284.781282},{"c":284.66,"h":284.84,"l":284.65,"n":150,"o":284.65,"t":"2026-10-19T19:30:00Z","v":18288,"vw":284.69629},{"c":284.95,"h":284.96,"l":284.7801,"n":122,"o":284.86,"t":"2026-10-19T19:35:00Z","v":4266,"vw":284.883015},{"c":284.815,"h":285.0185,"l":284.815,"n":191,"o":284.85,"t":"2026-10-19T19:40:00Z","v":7863,"vw":284.932842},{"c":284.725,"h":284.8452,"l":284.7,"n":133,"o":284.8251,"t":"2026-10-19T19:45:00Z","v":4839,"vw":284.774567},{"c":284.515,"h":284.73,"l":284.34,"n":159,"o":284.67,"t":"2026-10-19T19:50:00Z","v":8446,"vw":284.514982},{"c":284.29,"h":284.4998,"l":284.16,"n":290,"o":284.371,"t":"2026-10-19T19:55:00Z","v":10119,"vw":284.291503},{"c":284.42,"h":284.42,"l":284.42,"n":15,"o":284.42,"t":"2026-10-19T20:00:00Z","v":2866,"vw":284.42},{"c":284.99,"h":285,"l":284.245,"n":536,"o":284.36,"t":"2026-10-20T13:30:00Z","v":14947,"vw":284.437},{"c":285.38,"h":285.38,"l":284.46,"n":149,"o":284.58,"t":"2026-10-20T13:35:00Z","v":4538,"vw":284.789438},{"c":285.07,"h":285.47,"l":284.7032,"n":190,"o":285.45,"t":"2026-10-20T13:40:00Z","v":7034,"vw":285.05705},{"c":285.63,"h":285.63,"l":284.9,"n":127,"o":285.06,"t":"2026-10-20T13:45:00Z","v":3832,"vw":285.315179},{"c":286.09,"h":286.3324,"l":285.69,"n":145,"o":285.69,"t":"2026-10-20T13:50:00Z","v":4689,"vw":286.000201},{"c":286.695,"h":286.73,"l":286.08,"n":86,"o":286.08,"t":"2026-10-20T13:55:00Z","v":2860,"vw":286.377437},{"c":285.937,"h":286.84,"l":285.89,"n":168,"o":286.55,"t":"2026-10-20T14:00:00Z","v":6146,"vw":286.367774},{"c":286.1412,"h":286.46,"l":285.85,"n":202,"o":285.85,"t":"2026-10-20T14:05:00Z","v":6345,"vw":286.154864},{"c":286.16,"h":286.31,"l":285.94,"n":121,"o":286.11,"t":"2026-10-20T14:10:00Z","v":2637,"vw":286.061035},{"c":286.735,"h":286.77,"l":286.0501,"n":160,"o":286.105,"t":"2026-10-20T14:15:00Z","v":6476,"vw":286.385773},{"c":287.41,"h":287.58,"l":286.76,"n":142,"o":286.8,"t":"2026-10-20T14:20:00Z","v":7912,"vw":287.259498},{"c":288,"h":288,"l":287.285,"n":167,"o":287.38,"t":"2026-10-20T14:25:00Z","v":6253,"vw":287.596697},{"c":287.78,"h":288.35,"l":287.7317,"n":239,"o":288.135,"t":"2026-10-20T14:30:00Z","v":6864,"vw":288.099044},{"c":287.72,"h":288.01,"l":287.71,"n":172,"o":287.795,"t":"2026-10-20T14:35:00Z","v":7240,"vw":287.844569},{"c":288.25,"h":288.3587,"l":287.76,"n":170,"o":287.76,"t":"2026-10-20T14:40:00Z","v":7713,"vw":288.156109},{"c":288.29,"h":288.58,"l":288.25,"n":198,"o":288.28,"t":"2026-10-20T14:45:00Z","v":7331,"vw":288.408138},{"c":288.7297,"h":288.775,"l":288.25,"n":203,"o":288.34,"t":"2026-10-20T14:50:00Z","v":13841,"vw":288.598992},{"c":288.9,"h":288.98,"l":288.72,"n":197,"o":288.72,"t":"2026-10-20T14:55:00Z","v":16462,"vw":288.900801},{"c":288.58,"h":288.9,"l":288.58,"n":134,"o":288.9,"t":"2026-10-20T15:00:00Z","v":5681,"vw":288.766209},{"c":288.57,"h":288.61,"l":288.441,"n":120,"o":288.5995,"t":"2026-10-20T15:05:00Z","v":23191,"vw":288.550446},{"c":287.68,"h":288.51,"l":287.36,"n":375,"o":288.484,"t":"2026-10-20T15:10:00Z","v":15362,"vw":287.975625},{"c":288.05,"h":288.1799,"l":287.59,"n":120,"o":287.715,"t":"2026-10-20T15:15:00Z","v":5020,"vw":287.974951},{"c":287.89,"h":288.26,"l":287.83,"n":105,"o":288.16,"t":"2026-10-20T15:20:00Z","v":3878,"vw":287.99699},{"c":287.8592,"h":288.02,"l":287.82,"n":117,"o":287.9757,"t":"2026-10-20T15:25:00Z","v":3058,"vw":287.897259},{"c":287.49,"h":287.79,"l":287.435,"n":101,"o":287.7,"t":"2026-10-20T15:30:00Z","v":2796,"vw":287.608145},{"c":287.7,"h":287.7,"l":287.44,"n":97,"o":287.48,"t":"2026-10-20T15:35:00Z","v":3345,"vw":287.608317},{"c":288.025,"h":288.09,"l":287.7909,"n":71,"o":287.835,"t":"2026-10-20T15:40:00Z","v":3129,"vw":287.925251},{"c":287.82,"h":287.9901,"l":287.69,"n":116,"o":287.99,"t":"2026-10-20T15:45:00Z","v":7315,"vw":287.808006},{"c":288.01,"h":288.04,"l":287.6514,"n":109,"o":287.73,"t":"2026-10-20T15:50:00Z","v":3640,"vw":287.756274},{"c":287.71,"h":288.07,"l":287.71,"n":88,"o":288.0699,"t":"2026-10-20T15:55:00Z","v":2479,"vw":287.834643},{"c":287.6412,"h":287.7,"l":287.5465,"n":72,"o":287.7,"t":"2026-10-20T16:00:00Z","v":1303,"vw":287.632119},{"c":287.64,"h":287.78,"l":287.49,"n":65,"o":287.55,"t":"2026-10-20T16:05:00Z","v":1577,"vw":287.631702},{"c":287.505,"h":287.649,"l":287.44,"n":50,"o":287.63,"t":"2026-10-20T16:10:00Z","v":1167,"vw":287.522091},{"c":287.145,"h":287.66,"l":287.11,"n":97,"o":287.625,"t":"2026-10-20T16:15:00Z","v":2494,"vw":287.340487},{"c":287.31,"h":287.36,"l":287.1375,"n":121,"o":287.16,"t":"2026-10-20T16:20:00Z","v":3558,"vw":287.242827},{"c":287.59,"h":287.65,"l":287.3,"n":109,"o":287.42,"t":"2026-10-20T16:25:00Z","v":3362,"vw":287.443366},{"c":287.645,"h":287.76,"l":287.58,"n":127,"o":287.625,"t":"2026-10-20T16:30:00Z","v":6461,"vw":287.668462},{"c":287.85,"h":287.91,"l":287.73,"n":109,"o":287.73,"t":"2026-10-20T16:35:00Z","v":3470,"vw":287.83921},{"c":287.73,"h":287.85,"l":287.725,"n":111,"o":287.755,"t":"2026-10-20T16:40:00Z","v":3092,"vw":287.790287},{"c":287.93,"h":288,"l":287.7,"n":152,"o":287.795,"t":"2026-10-20T16:45:00Z","v":7960,"vw":287.926463},{"c":287.53,"h":287.88,"l":287.53,"n":75,"o":287.87,"t":"2026-10-20T16:50:00Z","v":4213,"vw":287.651304},{"c":287.36,"h":287.49,"l":287.36,"n":76,"o":287.43,"t":"2026-10-20T16:55:00Z","v":2405,"vw":287.431554},{"c":287.49,"h":287.6,"l":287.34,"n":218,"o":287.3932,"t":"2026-10-20T17:00:00Z","v":9539,"vw":287.496972},{"c":287.4,"h":287.5,"l":287.345,"n":61,"o":287.4404,"t":"2026-10-20T17:05:00Z","v":1908,"vw":287.433366},{"c":287.44,"h":287.52,"l":287.28,"n":64,"o":287.4,"t":"2026-10-20T17:10:00Z","v":2363,"vw":287.435035},{"c":287.526,"h":287.55,"l":287.43,"n":151,"o":287.52,"t":"2026-10-20T17:15:00Z","v":4954,"vw":287.489616},{"c":287.61,"h":287.66,"l":287.49,"n":141,"o":287.49,"t":"2026-10-20T17:20:00Z","v":14601,"vw":287.534367},{"c":287.64,"h":287.64,"l":287.575,"n":76,"o":287.595,"t":"2026-10-20T17:25:00Z","v":2580,"vw":287.591731},{"c":287.78,"h":287.8208,"l":287.67,"n":143,"o":287.7,"t":"2026-10-20T17:30:00Z","v":4710,"vw":287.776563},{"c":287.81,"h":287.8101,"l":287.691,"n":94,"o":287.691,"t":"2026-10-20T17:35:00Z","v":7021,"vw":287.776237},{"c":287.92,"h":287.935,"l":287.79,"n":115,"o":287.82,"t":"2026-10-20T17:40:00Z","v":2633,"vw":287.881398},{"c":287.93,"h":287.99,"l":287.87,"n":124,"o":287.9171,"t":"2026-10-20T17:45:00Z","v":4660,"vw":287.93446},{"c":288.0851,"h":288.1098,"l":287.87,"n":491,"o":287.9499,"t":"2026-10-20T17:50:00Z","v":4770,"vw":287.986192},{"c":288.06,"h":288.09,"l":287.95,"n":96,"o":288.09,"t":"2026-10-20T17:55:00Z","v":3047,"vw":288.021146},{"c":288.17,"h":288.2,"l":287.9768,"n":119,"o":288.1,"t":"2026-10-20T18:00:00Z","v":3539,"vw":288.090282},{"c":288.27,"h":288.27,"l":288.095,"n":110,"o":288.14,"t":"2026-10-20T18:05:00Z","v":3393,"vw":288.158117},{"c":288.31,"h":288.31,"l":288.18,"n":103,"o":288.18,"t":"2026-10-20T18:10:00Z","v":2514,"vw":288.267037},{"c":288.26,"h":288.3458,"l":288.22,"n":80,"o":288.34,"t":"2026-10-20T18:15:00Z","v":2055,"vw":288.2998},{"c":288.045,"h":288.23,"l":288.0001,"n":106,"o":288.122,"t":"2026-10-20T18:20:00Z","v":4269,"vw":288.144931},{"c":288.06,"h":288.1,"l":287.945,"n":89,"o":288.06,"t":"2026-10-20T18:25:00Z","v":3232,"vw":288.047163},{"c":287.995,"h":288.115,"l":287.995,"n":76,"o":288.03,"t":"2026-10-20T18:30:00Z","v":2802,"vw":288.034077},{"c":287.93,"h":287.99,"l":287.88,"n":102,"o":287.915,"t":"2026-10-20T18:35:00Z","v":1985,"vw":287.927767},{"c":287.7209,"h":287.97,"l":287.7201,"n":82,"o":287.915,"t":"2026-10-20T18:40:00Z","v":4442,"vw":287.868668},{"c":288.01,"h":288.0999,"l":287.79,"n":94,"o":287.79,"t":"2026-10-20T18:45:00Z","v":2552,"vw":287.96356},{"c":288.01,"h":288.08,"l":287.96,"n":89,"o":288.015,"t":"2026-10-20T18:50:00Z","v":3132,"vw":288.028738},{"c":288.1074,"h":288.17,"l":288,"n":121,"o":288.09,"t":"2026-10-20T18:55:00Z","v":3159,"vw":288.091135},{"c":288.1301,"h":288.28,"l":288.1,"n":152,"o":288.1,"t":"2026-10-20T19:00:00Z","v":7116,"vw":288.183282},{"c":288.27,"h":288.34,"l":288.13,"n":194,"o":288.13,"t":"2026-10-20T19:05:00Z","v":11025,"vw":288.254222},{"c":288.18,"h":288.3,"l":288.15,"n":134,"o":288.245,"t":"2026-10-20T19:10:00Z","v":8137,"vw":288.232659},{"c":288.2,"h":288.22,"l":288.095,"n":212,"o":288.12,"t":"2026-10-20T19:15:00Z","v":9687,"vw":288.151783},{"c":287.95,"h":288.23,"l":287.95,"n":165,"o":288.1701,"t":"2026-10-20T19:20:00Z","v":8117,"vw":288.012142},{"c":288.1198,"h":288.2218,"l":288,"n":153,"o":288.04,"t":"2026-10-20T19:25:00Z","v":4993,"vw":288.147435},{"c":288.0924,"h":288.2,"l":288.01,"n":265,"o":288.0774,"t":"2026-10-20T19:30:00Z","v":18526,"vw":288.121354},{"c":287.94,"h":288.1,"l":287.77,"n":1268,"o":288.1,"t":"2026-10-20T19:35:00Z","v":110880,"vw":287.932988},{"c":288.17,"h":288.17,"l":287.94,"n":707,"o":287.94,"t":"2026-10-20T19:40:00Z","v":47300,"vw":287.997616},{"c":288.1201,"h":288.2,"l":288.1,"n":195,"o":288.1101,"t":"2026-10-20T19:45:00Z","v":8619,"vw":288.160238},{"c":288.1,"h":288.175,"l":287.93,"n":219,"o":288.12,"t":"2026-10-20T19:50:00Z","v":7773,"vw":288.065088},{"c":288,"h":288.11,"l":287.96,"n":299,"o":288.08,"t":"2026-10-20T19:55:00Z","v":9499,"vw":288.044983},{"c":288.04,"h":288.04,"l":288.04,"n":13,"o":288.04,"t":"2026-10-20T20:00:00Z","v":5674,"vw":288.04},{"c":288.26,"h":288.26,"l":288.26,"n":7,"o":288.26,"t":"2026-10-21T11:00:00Z","v":314,"vw":288.26},{"c":288,"h":288,"l":288,"n":1,"o":288,"t":"2026-10-21T11:45:00Z","v":50,"vw":288},{"c":289.32,"h":289.32,"l":289.32,"n":1,"o":289.32,"t":"2026-10-21T13:25:00Z","v":80,"vw":289.32},{"c":289.29,"h":289.7,"l":289.1541,"n":585,"o":289.5,"t":"2026-10-21T13:30:00Z","v":22059,"vw":289.460784},{"c":289.6684,"h":289.89,"l":289.2,"n":160,"o":289.25,"t":"2026-10-21T13:35:00Z","v":5815,"vw":289.562647},{"c":289.42,"h":290,"l":289.39,"n":135,"o":289.8,"t":"2026-10-21T13:40:00Z","v":3376,"vw":289.729585},{"c":290.078,"h":290.078,"l":289.47,"n":139,"o":289.47,"t":"2026-10-21T13:45:00Z","v":5800,"vw":289.855186},{"c":290.19,"h":290.49,"l":290.025,"n":166,"o":290.025,"t":"2026-10-21T13:50:00Z","v":5855,"vw":290.246151},{"c":289.8,"h":290.34,"l":289.8,"n":118,"o":290.24,"t":"2026-10-21T13:55:00Z","v":5533,"vw":290.08838},{"c":289.35,"h":289.81,"l":289.28,"n":120,"o":289.81,"t":"2026-10-21T14:00:00Z","v":3160,"vw":289.477645},{"c":288.855,"h":289.16,"l":288.845,"n":154,"o":289.16,"t":"2026-10-21T14:05:00Z","v":6398,"vw":288.988388},{"c":289.36,"h":289.39,"l":289,"n":120,"o":289,"t":"2026-10-21T14:10:00Z","v":2514,"vw":289.231849},{"c":289.16,"h":289.395,"l":289.1,"n":125,"o":289.395,"t":"2026-10-21T14:15:00Z","v":11150,"vw":289.286408},{"c":289.53,"h":289.6,"l":289.14,"n":202,"o":289.185,"t":"2026-10-21T14:20:00Z","v":9485,"vw":289.455374},{"c":289.222,"h":289.52,"l":289.21,"n":160,"o":289.49,"t":"2026-10-21T14:25:00Z","v":7199,"vw":289.382982},{"c":289.73,"h":289.73,"l":289.435,"n":149,"o":289.435,"t":"2026-10-21T14:30:00Z","v":3946,"vw":289.577041},{"c":289.62,"h":289.69,"l":289.5,"n":186,"o":289.635,"t":"2026-10-21T14:35:00Z","v":3405,"vw":289.616947},{"c":289.58,"h":289.656,"l":289.54,"n":114,"o":289.62,"t":"2026-10-21T14:40:00Z","v":2225,"vw":289.606133},{"c":290,"h":290.03,"l":289.675,"n":120,"o":289.675,"t":"2026-10-21T14:45:00Z","v":4584,"vw":289.877678},{"c":289.76,"h":290.08,"l":289.745,"n":97,"o":290.08,"t":"2026-10-21T14:50:00Z","v":2633,"vw":289.862515},{"c":289.5674,"h":289.765,"l":289.532,"n":134,"o":289.68,"t":"2026-10-21T14:55:00Z","v":8076,"vw":289.62329},{"c":289.36,"h":289.4701,"l":289.22,"n":144,"o":289.4601,"t":"2026-10-21T15:00:00Z","v":7496,"vw":289.341095},{"c":289.34,"h":289.47,"l":289.29,"n":76,"o":289.415,"t":"2026-10-21T15:05:00Z","v":2472,"vw":289.385129},{"c":289.383,"h":289.52,"l":289.3001,"n":114,"o":289.3001,"t":"2026-10-21T15:10:00Z","v":4984,"vw":289.41833},{"c":289.33,"h":289.4599,"l":289.3101,"n":97,"o":289.35,"t":"2026-10-21T15:15:00Z","v":2804,"vw":289.39794},{"c":289.3975,"h":289.41,"l":289.33,"n":93,"o":289.33,"t":"2026-10-21T15:20:00Z","v":5039,"vw":289.386572},{"c":289.68,"h":289.68,"l":289.41,"n":212,"o":289.42,"t":"2026-10-21T15:25:00Z","v":10665,"vw":289.550792},{"c":289.5155,"h":289.68,"l":289.42,"n":72,"o":289.675,"t":"2026-10-21T15:30:00Z","v":2932,"vw":289.570259},{"c":289.68,"h":289.69,"l":289.46,"n":88,"o":289.534,"t":"2026-10-21T15:35:00Z","v":3852,"vw":289.598835},{"c":289.665,"h":289.72,"l":289.61,"n":69,"o":289.69,"t":"2026-10-21T15:40:00Z","v":1452,"vw":289.648693},{"c":289.755,"h":289.85,"l":289.6901,"n":120,"o":289.73,"t":"2026-10-21T15:45:00Z","v":7223,"vw":289.804605},{"c":289.8,"h":289.87,"l":289.72,"n":116,"o":289.73,"t":"2026-10-21T15:50:00Z","v":5617,"vw":289.825399},{"c":289.8351,"h":289.89,"l":289.75,"n":79,"o":289.8,"t":"2026-10-21T15:55:00Z","v":2528,"vw":289.840416},{"c":289.66,"h":289.7808,"l":289.66,"n":105,"o":289.75,"t":"2026-10-21T16:00:00Z","v":3398,"vw":289.742279},{"c":289.535,"h":289.71,"l":289.525,"n":134,"o":289.66,"t":"2026-10-21T16:05:00Z","v":8147,"vw":289.622703},{"c":289.645,"h":289.645,"l":289.555,"n":64,"o":289.555,"t":"2026-10-21T16:10:00Z","v":1609,"vw":289.593971},{"c":289.66,"h":289.73,"l":289.625,"n":71,"o":289.73,"t":"2026-10-21T16:15:00Z","v":1818,"vw":289.684204},{"c":289.62,"h":289.665,"l":289.5908,"n":89,"o":289.65,"t":"2026-10-21T16:20:00Z","v":3298,"vw":289.635988},{"c":289.66,"h":289.66,"l":289.54,"n":124,"o":289.63,"t":"2026-10-21T16:25:00Z","v":5994,"vw":289.611921},{"c":289.5501,"h":289.7,"l":289.55,"n":87,"o":289.7,"t":"2026-10-21T16:30:00Z","v":3309,"vw":289.611395},{"c":290.31,"h":290.43,"l":289.49,"n":295,"o":289.6013,"t":"2026-10-21T16:35:00Z","v":12021,"vw":289.857395},{"c":289.93,"h":290.48,"l":289.79,"n":156,"o":290.48,"t":"2026-10-21T16:40:00Z","v":7504,"vw":290.164207},{"c":289.98,"h":290,"l":289.79,"n":137,"o":289.875,"t":"2026-10-21T16:45:00Z","v":8715,"vw":289.86291},{"c":289.815,"h":290.0299,"l":289.815,"n":76,"o":289.905,"t":"2026-10-21T16:50:00Z","v":1464,"vw":289.927124},{"c":289.925,"h":289.95,"l":289.87,"n":71,"o":289.95,"t":"2026-10-21T16:55:00Z","v":3642,"vw":289.915409},{"c":289.795,"h":289.99,"l":289.736,"n":206,"o":289.925,"t":"2026-10-21T17:00:00Z","v":5387,"vw":289.872329},{"c":289.955,"h":290.01,"l":289.72,"n":88,"o":289.83,"t":"2026-10-21T17:05:00Z","v":2064,"vw":289.898893},{"c":289.915,"h":290.02,"l":289.8292,"n":91,"o":289.955,"t":"2026-10-21T17:10:00Z","v":2883,"vw":289.931687},{"c":289.93,"h":289.99,"l":289.9,"n":64,"o":289.92,"t":"2026-10-21T17:15:00Z","v":2422,"vw":289.944512},{"c":289.9,"h":289.99,"l":289.8801,"n":82,"o":289.915,"t":"2026-10-21T17:20:00Z","v":1970,"vw":289.915465},{"c":289.955,"h":289.955,"l":289.9,"n":53,"o":289.935,"t":"2026-10-21T17:25:00Z","v":1251,"vw":289.946334},{"c":289.955,"h":290,"l":289.88,"n":124,"o":290,"t":"2026-10-21T17:30:00Z","v":3998,"vw":289.962801},{"c":289.9,"h":290.02,"l":289.9,"n":128,"o":289.9551,"t":"2026-10-21T17:35:00Z","v":4682,"vw":289.968016},{"c":290.06,"h":290.12,"l":289.94,"n":95,"o":289.94,"t":"2026-10-21T17:40:00Z","v":2572,"vw":290.01534},{"c":289.96,"h":290.06,"l":289.94,"n":516,"o":290.06,"t":"2026-10-21T17:45:00Z","v":3369,"vw":289.986425},{"c":290.03,"h":290.0512,"l":289.934,"n":64,"o":289.965,"t":"2026-10-21T17:50:00Z","v":2283,"vw":290.014821},{"c":290.055,"h":290.12,"l":290.025,"n":85,"o":290.025,"t":"2026-10-21T17:55:00Z","v":3941,"vw":290.070828},{"c":290.02,"h":290.03,"l":289.91,"n":154,"o":290.03,"t":"2026-10-21T18:00:00Z","v":4966,"vw":289.984849},{"c":290.03,"h":290.09,"l":289.9809,"n":72,"o":290.06,"t":"2026-10-21T18:05:00Z","v":2202,"vw":290.047142},{"c":290.255,"h":290.27,"l":290.08,"n":104,"o":290.08,"t":"2026-10-21T18:10:00Z","v":5420,"vw":290.165656},{"c":290.255,"h":290.37,"l":290.25,"n":105,"o":290.285,"t":"2026-10-21T18:15:00Z","v":4187,"vw":290.306586},{"c":290.1401,"h":290.2785,"l":290.1401,"n":65,"o":290.25,"t":"2026-10-21T18:20:00Z","v":2439,"vw":290.245102},{"c":290.19,"h":290.25,"l":290.104,"n":204,"o":290.18,"t":"2026-10-21T18:25:00Z","v":7875,"vw":290.172035},{"c":290.31,"h":290.32,"l":290.205,"n":90,"o":290.205,"t":"2026-10-21T18:30:00Z","v":3025,"vw":290.240818},{"c":290.255,"h":290.35,"l":290.19,"n":196,"o":290.35,"t":"2026-10-21T18:35:00Z","v":5054,"vw":290.270737},{"c":290.28,"h":290.3499,"l":290.2457,"n":88,"o":290.255,"t":"2026-10-21T18:40:00Z","v":2965,"vw":290.297629},{"c":289.93,"h":290.36,"l":289.93,"n":142,"o":290.305,"t":"2026-10-21T18:45:00Z","v":6514,"vw":290.261767},{"c":289.905,"h":289.905,"l":289.6695,"n":95,"o":289.825,"t":"2026-10-21T18:50:00Z","v":4284,"vw":289.766366},{"c":289.205,"h":289.85,"l":289.1736,"n":103,"o":289.85,"t":"2026-10-21T18:55:00Z","v":2449,"vw":289.494369},{"c":288.52,"h":289.19,"l":288.5,"n":156,"o":289.19,"t":"2026-10-21T19:00:00Z","v":5368,"vw":288.869451},{"c":288.63,"h":288.865,"l":288.37,"n":162,"o":288.715,"t":"2026-10-21T19:05:00Z","v":6738,"vw":288.646605},{"c":288.57,"h":288.66,"l":288.215,"n":131,"o":288.54,"t":"2026-10-21T19:10:00Z","v":3541,"vw":288.497162},{"c":288.9956,"h":289.14,"l":288.755,"n":128,"o":288.7749,"t":"2026-10-21T19:15:00Z","v":5897,"vw":288.935367},{"c":289.135,"h":289.34,"l":288.8501,"n":167,"o":289.14,"t":"2026-10-21T19:20:00Z","v":13774,"vw":289.116064},{"c":289.56,"h":289.56,"l":289.14,"n":180,"o":289.145,"t":"2026-10-21T19:25:00Z","v":10619,"vw":289.36159},{"c":289.54,"h":289.6457,"l":289.51,"n":123,"o":289.55,"t":"2026-10-21T19:30:00Z","v":4196,"vw":289.574533},{"c":289.49,"h":289.63,"l":289.46,"n":122,"o":289.56,"t":"2026-10-21T19:35:00Z","v":9424,"vw":289.530477},{"c":289.5,"h":289.5,"l":289.34,"n":184,"o":289.49,"t":"2026-10-21T19:40:00Z","v":4769,"vw":289.433157},{"c":289.58,"h":289.6525,"l":289.4601,"n":158,"o":289.4601,"t":"2026-10-21T19:45:00Z","v":5292,"vw":289.574603},{"c":289.56,"h":289.76,"l":289.33,"n":164,"o":289.53,"t":"2026-10-21T19:50:00Z","v":4370,"vw":289.691034},{"c":289.3,"h":289.51,"l":289.26,"n":363,"o":289.51,"t":"2026-10-21T19:55:00Z","v":18557,"vw":289.351498},{"c":289.3,"h":289.3,"l":289.3,"n":13,"o":289.3,"t":"2026-10-21T20:00:00Z","v":5541,"vw":289.3},{"c":286.77,"h":286.77,"l":286.77,"n":2,"o":286.77,"t":"2026-10-22T13:25:00Z","v":45,"vw":286.77},{"c":287.47,"h":287.75,"l":286.6,"n":609,"o":287.15,"t":"2026-10-22T13:30:00Z","v":20433,"vw":286.847751},{"c":287.605,"h":287.82,"l":287.5,"n":154,"o":287.51,"t":"2026-10-22T13:35:00Z","v":3274,"vw":287.647327},{"c":287.14,"h":287.7847,"l":287.14,"n":113,"o":287.69,"t":"2026-10-22T13:40:00Z","v":2088,"vw":287.432995},{"c":287.7,"h":287.79,"l":286.91,"n":337,"o":287.1,"t":"2026-10-22T13:45:00Z","v":34404,"vw":287.327457},{"c":287.68,"h":287.9,"l":287.46,"n":145,"o":287.7,"t":"2026-10-22T13:50:00Z","v":5796,"vw":287.679727},{"c":288.3499,"h":288.3499,"l":287.852,"n":137,"o":287.9146,"t":"2026-10-22T13:55:00Z","v":4870,"vw":288.096302},{"c":288.2,"h":288.5,"l":288.19,"n":133,"o":288.4899,"t":"2026-10-22T14:00:00Z","v":88619,"vw":288.238428},{"c":287.56,"h":288.24,"l":287.48,"n":228,"o":288.24,"t":"2026-10-22T14:05:00Z","v":9456,"vw":287.756225},{"c":287.67,"h":287.83,"l":287.445,"n":129,"o":287.48,"t":"2026-10-22T14:10:00Z","v":4041,"vw":287.706995},{"c":287.68,"h":287.95,"l":287.46,"n":176,"o":287.57,"t":"2026-10-22T14:15:00Z","v":10264,"vw":287.711726},{"c":287.0201,"h":287.655,"l":287,"n":110,"o":287.655,"t":"2026-10-22T14:20:00Z","v":4245,"vw":287.39465},{"c":286.32,"h":287.06,"l":286.27,"n":151,"o":287.0227,"t":"2026-10-22T14:25:00Z","v":6547,"vw":286.58393},{"c":286.13,"h":286.43,"l":286.065,"n":157,"o":286.41,"t":"2026-10-22T14:30:00Z","v":5239,"vw":286.271881},{"c":286.21,"h":286.2499,"l":285.84,"n":162,"o":286.125,"t":"2026-10-22T14:35:00Z","v":5971,"vw":286.021833},{"c":286.705,"h":286.7895,"l":286.2901,"n":168,"o":286.2901,"t":"2026-10-22T14:40:00Z","v":6361,"vw":286.549292},{"c":286.51,"h":286.875,"l":286.48,"n":303,"o":286.69,"t":"2026-10-22T14:45:00Z","v":4466,"vw":286.652848},{"c":286.94,"h":286.94,"l":286.55,"n":239,"o":286.59,"t":"2026-10-22T14:50:00Z","v":13734,"vw":286.639019},{"c":287.2476,"h":287.2476,"l":286.8268,"n":159,"o":287.02,"t":"2026-10-22T14:55:00Z","v":5554,"vw":286.984277},{"c":286.85,"h":287.295,"l":286.7402,"n":169,"o":287.295,"t":"2026-10-22T15:00:00Z","v":4778,"vw":286.916321},{"c":286.725,"h":286.97,"l":286.62,"n":135,"o":286.875,"t":"2026-10-22T15:05:00Z","v":2570,"vw":286.812836},{"c":286.7436,"h":286.84,"l":286.51,"n":146,"o":286.695,"t":"2026-10-22T15:10:00Z","v":4203,"vw":286.699995},{"c":287.43,"h":287.43,"l":286.685,"n":143,"o":286.685,"t":"2026-10-22T15:15:00Z","v":3812,"vw":287.110246},{"c":287.4,"h":287.5837,"l":287.36,"n":149,"o":287.45,"t":"2026-10-22T15:20:00Z","v":3537,"vw":287.467334},{"c":287.028,"h":287.35,"l":286.98,"n":129,"o":287.35,"t":"2026-10-22T15:25:00Z","v":5755,"vw":287.124568},{"c":287.045,"h":287.15,"l":286.93,"n":131,"o":287,"t":"2026-10-22T15:30:00Z","v":4756,"vw":287.045558},{"c":287.115,"h":287.36,"l":287.055,"n":159,"o":287.055,"t":"2026-10-22T15:35:00Z","v":6505,"vw":287.207114},{"c":287.1,"h":287.42,"l":286.77,"n":217,"o":287.07,"t":"2026-10-22T15:40:00Z","v":10409,"vw":287.202765},{"c":287.22,"h":287.29,"l":287.11,"n":120,"o":287.11,"t":"2026-10-22T15:45:00Z","v":3450,"vw":287.234233},{"c":287.475,"h":287.645,"l":287.23,"n":108,"o":287.23,"t":"2026-10-22T15:50:00Z","v":4196,"vw":287.528697},{"c":287.8,"h":287.85,"l":287.5489,"n":125,"o":287.5489,"t":"2026-10-22T15:55:00Z","v":5947,"vw":287.796949},{"c":287.792,"h":288,"l":287.75,"n":117,"o":287.85,"t":"2026-10-22T16:00:00Z","v":3517,"vw":287.90904},{"c":288.08,"h":288.08,"l":287.5847,"n":113,"o":287.68,"t":"2026-10-22T16:05:00Z","v":2740,"vw":287.757531},{"c":287.9,"h":288.1,"l":287.805,"n":76,"o":288.1,"t":"2026-10-22T16:10:00Z","v":1286,"vw":287.957051},{"c":288.01,"h":288.0808,"l":287.93,"n":99,"o":287.93,"t":"2026-10-22T16:15:00Z","v":2384,"vw":288.027016},{"c":288.03,"h":288.18,"l":288.03,"n":132,"o":288.1,"t":"2026-10-22T16:20:00Z","v":3583,"vw":288.113021},{"c":288.25,"h":288.2799,"l":288.1,"n":91,"o":288.225,"t":"2026-10-22T16:25:00Z","v":3890,"vw":288.165266},{"c":287.865,"h":288.19,"l":287.865,"n":110,"o":288.19,"t":"2026-10-22T16:30:00Z","v":3168,"vw":288.072435},{"c":287.62,"h":287.89,"l":287.26,"n":113,"o":287.795,"t":"2026-10-22T16:35:00Z","v":3022,"vw":287.611078},{"c":287.07,"h":287.24,"l":287.02,"n":104,"o":287.24,"t":"2026-10-22T16:40:00Z","v":4790,"vw":287.095111},{"c":286.8982,"h":286.91,"l":286.66,"n":140,"o":286.91,"t":"2026-10-22T16:45:00Z","v":5098,"vw":286.77299},{"c":287.33,"h":287.33,"l":286.76,"n":111,"o":286.9,"t":"2026-10-22T16:50:00Z","v":3652,"vw":286.947779},{"c":287.57,"h":287.67,"l":287.2572,"n":107,"o":287.2572,"t":"2026-10-22T16:55:00Z","v":4712,"vw":287.607823},{"c":287.02,"h":287.69,"l":286.94,"n":104,"o":287.65,"t":"2026-10-22T17:00:00Z","v":5042,"vw":287.37137},{"c":286.99,"h":287.11,"l":286.91,"n":73,"o":287,"t":"2026-10-22T17:05:00Z","v":1825,"vw":287.010167},{"c":287.1197,"h":287.16,"l":287.02,"n":93,"o":287.024,"t":"2026-10-22T17:10:00Z","v":2253,"vw":287.070389},{"c":287.11,"h":287.21,"l":286.95,"n":147,"o":287.09,"t":"2026-10-22T17:15:00Z","v":7497,"vw":287.043641},{"c":287.0172,"h":287.25,"l":286.97,"n":71,"o":287.03,"t":"2026-10-22T17:20:00Z","v":3155,"vw":287.09976},{"c":287.19,"h":287.2413,"l":286.99,"n":99,"o":286.99,"t":"2026-10-22T17:25:00Z","v":7414,"vw":287.078398},{"c":287.55,"h":287.5628,"l":287.225,"n":65,"o":287.24,"t":"2026-10-22T17:30:00Z","v":1956,"vw":287.371286},{"c":287.35,"h":287.57,"l":287.3272,"n":157,"o":287.55,"t":"2026-10-22T17:35:00Z","v":5786,"vw":287.389019},{"c":287.47,"h":287.53,"l":287.29,"n":79,"o":287.29,"t":"2026-10-22T17:40:00Z","v":1968,"vw":287.383947},{"c":287.36,"h":287.48,"l":287.35,"n":325,"o":287.3905,"t":"2026-10-22T17:45:00Z","v":2810,"vw":287.439712},{"c":287.24,"h":287.35,"l":287.181,"n":124,"o":287.26,"t":"2026-10-22T17:50:00Z","v":6364,"vw":287.246422},{"c":287.44,"h":287.5099,"l":287.3501,"n":110,"o":287.445,"t":"2026-10-22T17:55:00Z","v":3855,"vw":287.450061},{"c":286.68,"h":287.385,"l":286.68,"n":88,"o":287.3624,"t":"2026-10-22T18:00:00Z","v":2807,"vw":286.991138},{"c":287.215,"h":287.215,"l":286.7401,"n":85,"o":286.7401,"t":"2026-10-22T18:05:00Z","v":2135,"vw":287.059095},{"c":287.19,"h":287.41,"l":287.15,"n":92,"o":287.195,"t":"2026-10-22T18:10:00Z","v":4367,"vw":287.33211},{"c":287.46,"h":287.46,"l":287.1095,"n":86,"o":287.195,"t":"2026-10-22T18:15:00Z","v":3002,"vw":287.218952},{"c":287.54,"h":287.72,"l":287.54,"n":144,"o":287.615,"t":"2026-10-22T18:20:00Z","v":5400,"vw":287.613154},{"c":287.37,"h":287.62,"l":287.22,"n":153,"o":287.53,"t":"2026-10-22T18:25:00Z","v":8702,"vw":287.434614},{"c":287.27,"h":287.365,"l":287.17,"n":81,"o":287.1901,"t":"2026-10-22T18:30:00Z","v":1561,"vw":287.243206},{"c":287.24,"h":287.36,"l":287.17,"n":122,"o":287.305,"t":"2026-10-22T18:35:00Z","v":5124,"vw":287.256018},{"c":287.275,"h":287.2837,"l":287.08,"n":106,"o":287.2035,"t":"2026-10-22T18:40:00Z","v":2628,"vw":287.152162},{"c":287.315,"h":287.44,"l":287.315,"n":96,"o":287.34,"t":"2026-10-22T18:45:00Z","v":3026,"vw":287.366988},{"c":287.265,"h":287.4199,"l":287.2,"n":115,"o":287.33,"t":"2026-10-22T18:50:00Z","v":3118,"vw":287.297543},{"c":287.32,"h":287.41,"l":287.22,"n":152,"o":287.2775,"t":"2026-10-22T18:55:00Z","v":9902,"vw":287.348661},{"c":287.18,"h":287.29,"l":287.02,"n":92,"o":287.21,"t":"2026-10-22T19:00:00Z","v":3629,"vw":287.130874},{"c":287.53,"h":287.5405,"l":287.2,"n":161,"o":287.205,"t":"2026-10-22T19:05:00Z","v":10789,"vw":287.401179},{"c":287.64,"h":287.793,"l":287.42,"n":136,"o":287.51,"t":"2026-10-22T19:10:00Z","v":16968,"vw":287.704683},{"c":287.755,"h":287.78,"l":287.54,"n":248,"o":287.65,"t":"2026-10-22T19:15:00Z","v":13448,"vw":287.709885},{"c":287.91,"h":288.01,"l":287.75,"n":162,"o":287.75,"t":"2026-10-22T19:20:00Z","v":8191,"vw":287.856303},{"c":288.02,"h":288.0799,"l":287.81,"n":141,"o":287.91,"t":"2026-10-22T19:25:00Z","v":8504,"vw":287.913024},{"c":287.76,"h":288.02,"l":287.76,"n":169,"o":287.945,"t":"2026-10-22T19:30:00Z","v":4927,"vw":287.890987},{"c":287.75,"h":287.8385,"l":287.605,"n":202,"o":287.795,"t":"2026-10-22T19:35:00Z","v":8794,"vw":287.740123},{"c":287.7,"h":287.8059,"l":287.655,"n":245,"o":287.755,"t":"2026-10-22T19:40:00Z","v":8927,"vw":287.75888},{"c":287.8,"h":287.8,"l":287.51,"n":144,"o":287.73,"t":"2026-10-22T19:45:00Z","v":6306,"vw":287.677659},{"c":288.49,"h":288.63,"l":287.78,"n":294,"o":287.79,"t":"2026-10-22T19:50:00Z","v":10702,"vw":288.437728},{"c":288.6,"h":288.64,"l":288.39,"n":304,"o":288.39,"t":"2026-10-22T19:55:00Z","v":9527,"vw":288.515331},{"c":288.67,"h":288.67,"l":288.67,"n":15,"o":288.67,"t":"2026-10-22T20:00:00Z","v":4533,"vw":288.67}],"history":[{"c":239.44,"h":242.45,"l":238.94,"n":11899,"o":242.08,"t":"2024-10-21T04:00:00Z","v":484973,"vw":239.908574},{"c":238.19,"h":238.71,"l":237.35,"n":10211,"o":238.69,"t":"2024-10-22T04:00:00Z","v":369491,"vw":238.134518},{"c":236.72,"h":238.1899,"l":234.99,"n":11695,"o":237.53,"t":"2024-10-23T04:00:00Z","v":522662,"vw":236.697835},{"c":237.45,"h":238.08,"l":236.13,"n":9474,"o":237.59,"t":"2024-10-24T04:00:00Z","v":340525,"vw":237.204892},{"c":236.47,"h":239.13,"l":235.9501,"n":9159,"o":238.84,"t":"2024-10-25T04:00:00Z","v":381551,"vw":237.337959},{"c":239.14,"h":239.7299,"l":237.63,"n":11988,"o":237.83,"t":"2024-10-28T04:00:00Z","v":422861,"vw":239.112708},{"c":238.97,"h":239.14,"l":236.88,"n":9784,"o":238,"t":"2024-10-29T04:00:00Z","v":477671,"vw":238.542754},{"c":239.06,"h":241.62,"l":238.43,"n":9643,"o":238.43,"t":"2024-10-30T04:00:00Z","v":375777,"vw":239.879863},{"c":235.64,"h":239.2699,"l":235.55,"n":11934,"o":238.6,"t":"2024-10-31T04:00:00Z","v":515352,"vw":236.97771},{"c":236.24,"h":238.34,"l":235.74,"n":10636,"o":237.15,"t":"2024-11-01T04:00:00Z","v":453080,"vw":236.966113},{"c":236.87,"h":238.7599,"l":235.74,"n":13992,"o":236.01,"t":"2024-11-04T05:00:00Z","v":479761,"vw":237.398725},{"c":240.84,"h":240.84,"l":235.93,"n":11064,"o":236.42,"t":"2024-11-05T05:00:00Z","v":432910,"vw":239.206691},{"c":250.76,"h":251,"l":247.05,"n":20156,"o":250.36,"t":"2024-11-06T05:00:00Z","v":940763,"vw":249.502913},{"c":251.24,"h":252.78,"l":250.56,"n":20358,"o":251.44,"t":"2024-11-07T05:00:00Z","v":826526,"vw":251.610033},{"c":253.14,"h":253.5699,"l":251.03,"n":21750,"o":251.64,"t":"2024-11-08T05:00:00Z","v":1026916,"vw":252.763558},{"c":256.25,"h":257.26,"l":255.25,"n":22166,"o":255.56,"t":"2024-11-11T05:00:00Z","v":818078,"vw":256.359117},{"c":253.2,"h":256.1699,"l":252.31,"n":18452,"o":254.87,"t":"2024-11-12T05:00:00Z","v":815287,"vw":254.273302},{"c":252,"h":255.4099,"l":251.765,"n":17860,"o":254.24,"t":"2024-11-13T05:00:00Z","v":1279864,"vw":253.914351},{"c":249.13,"h":253.36,"l":248.6673,"n":18458,"o":252.85,"t":"2024-11-14T05:00:00Z","v":1392528,"vw":250.534292},{"c":246.31,"h":249.06,"l":245.765,"n":18436,"o":248.93,"t":"2024-11-15T05:00:00Z","v":833959,"vw":246.675066},{"c":247.33,"h":248.4399,"l":246.24,"n":20805,"o":246.85,"t":"2024-11-18T05:00:00Z","v":827008,"vw":247.354618},{"c":248.5,"h":248.6496,"l":244.52,"n":14552,"o":245,"t":"2024-11-19T05:00:00Z","v":872563,"vw":247.097508},{"c":249.78,"h":249.81,"l":247.07,"n":14378,"o":248.7,"t":"2024-11-20T05:00:00Z","v":650482,"vw":248.685129},{"c":253.78,"h":254.64,"l":250.4,"n":15024,"o":251.19,"t":"2024-11-21T05:00:00Z","v":680564,"vw":253.5685},{"c":257.73,"h":258.04,"l":254.49,"n":17752,"o":254.49,"t":"2024-11-22T05:00:00Z","v":1135316,"vw":257.136646},{"c":261.58,"h":263.3499,"l":260.24,"n":18278,"o":260.24,"t":"2024-11-25T05:00:00Z","v":817818,"vw":261.986269},{"c":259.91,"h":260.86,"l":258.9,"n":14237,"o":260.61,"t":"2024-11-26T05:00:00Z","v":1422682,"vw":259.844972},{"c":259.72,"h":262.52,"l":259.02,"n":13887,"o":261.03,"t":"2024-11-27T05:00:00Z","v":597539,"vw":260.468192},{"c":260.51,"h":262.22,"l":260.38,"n":9696,"o":261.06,"t":"2024-11-29T05:00:00Z","v":291696,"vw":261.056542},{"c":259.93,"h":260.9445,"l":258.88,"n":23354,"o":260.84,"t":"2024-12-02T05:00:00Z","v":849809,"vw":260.075652},{"c":259.34,"h":260.58,"l":258.5615,"n":17726,"o":260.3,"t":"2024-12-03T05:00:00Z","v":845895,"vw":259.491753},{"c":260.34,"h":260.649,"l":258.81,"n":18131,"o":259.94,"t":"2024-12-04T05:00:00Z","v":843670,"vw":260.012999},{"c":257.98,"h":260.8899,"l":257.845,"n":13442,"o":260.69,"t":"2024-12-05T05:00:00Z","v":556852,"vw":259.07867},{"c":258.63,"h":259.99,"l":258.0023,"n":12992,"o":259.75,"t":"2024-12-06T05:00:00Z","v":498124,"vw":258.681905},{"c":256.67,"h":260.1499,"l":256.67,"n":15490,"o":259.56,"t":"2024-12-09T05:00:00Z","v":486236,"vw":258.166251},{"c":254.67,"h":256.87,"l":254.41,"n":15320,"o":256.87,"t":"2024-12-10T05:00:00Z","v":571834,"vw":255.707775},{"c":256.34,"h":257.16,"l":255.501,"n":13889,"o":256.81,"t":"2024-12-11T05:00:00Z","v":1469883,"vw":256.462743},{"c":254.39,"h":256.4799,"l":254.39,"n":14428,"o":255.88,"t":"2024-12-12T05:00:00Z","v":674400,"vw":255.339159},{"c":253.26,"h":255.15,"l":252.19,"n":16438,"o":255.15,"t":"2024-12-13T05:00:00Z","v":680020,"vw":253.195033},{"c":254.1,"h":255.08,"l":252.5,"n":22775,"o":253.16,"t":"2024-12-16T05:00:00Z","v":1122980,"vw":254.333994},{"c":251.19,"h":253.57,"l":250.68,"n":17835,"o":253.1,"t":"2024-12-17T05:00:00Z","v":1322034,"vw":251.631902},{"c":240.94,"h":252.462,"l":239.9101,"n":21357,"o":252.21,"t":"2024-12-18T05:00:00Z","v":925469,"vw":246.429591},{"c":239.99,"h":244.4,"l":239.755,"n":22190,"o":243.23,"t":"2024-12-19T05:00:00Z","v":1465983,"vw":241.221055},{"c":242.75,"h":244.8638,"l":238.55,"n":19633,"o":239.08,"t":"2024-12-20T05:00:00Z","v":957189,"vw":243.005542},{"c":241.9,"h":242.0377,"l":239.53,"n":18816,"o":241.63,"t":"2024-12-23T05:00:00Z","v":1090609,"vw":241.028245},{"c":243.92,"h":243.95,"l":241.205,"n":10562,"o":242.25,"t":"2024-12-24T05:00:00Z","v":427826,"vw":242.611432},{"c":244.98,"h":245.37,"l":242.12,"n":11416,"o":243.04,"t":"2024-12-26T05:00:00Z","v":639001,"vw":244.051102},{"c":242.15,"h":244.68,"l":240.56,"n":20692,"o":243.76,"t":"2024-12-27T05:00:00Z","v":685259,"vw":242.064793},{"c":240.09,"h":241.33,"l":237.6,"n":15305,"o":240.35,"t":"2024-12-30T05:00:00Z","v":634142,"vw":239.995125},{"c":240.28,"h":242.37,"l":239.63,"n":15231,"o":241.37,"t":"2024-12-31T05:00:00Z","v":1060416,"vw":240.507667},{"c":240.02,"h":243.17,"l":238.891,"n":22311,"o":242.17,"t":"2025-01-02T05:00:00Z","v":652004,"vw":240.811483},{"c":243.49,"h":243.6864,"l":240.0114,"n":15843,"o":241.13,"t":"2025-01-03T05:00:00Z","v":600669,"vw":242.463968},{"c":243.88,"h":246.5,"l":243.58,"n":19491,"o":245.35,"t":"2025-01-06T05:00:00Z","v":669500,"vw":244.96348},{"c":241.87,"h":245.58,"l":240.7523,"n":15891,"o":245.3,"t":"2025-01-07T05:00:00Z","v":697993,"vw":242.50128},{"c":242,"h":242.185,"l":239.11,"n":15275,"o":240.83,"t":"2025-01-08T05:00:00Z","v":635709,"vw":240.912358},{"c":238.12,"h":239.375,"l":237.13,"n":20646,"o":239,"t":"2025-01-10T05:00:00Z","v":1063905,"vw":238.290141},{"c":239.77,"h":239.81,"l":235.83,"n":21060,"o":236.51,"t":"2025-01-13T05:00:00Z","v":1087251,"vw":238.067876},{"c":242.41,"h":242.9799,"l":240.16,"n":12873,"o":241.72,"t":"2025-01-14T05:00:00Z","v":711805,"vw":241.683028},{"c":245.83,"h":248.24,"l":245.26,"n":19273,"o":248,"t":"2025-01-15T05:00:00Z","v":1192006,"vw":246.18993},{"c":247.47,"h":248,"l":244.98,"n":14495,"o":246.23,"t":"2025-01-16T05:00:00Z","v":721624,"vw":247.127321},{"c":248.52,"h":249.65,"l":247.971,"n":14320,"o":249.46,"t":"2025-01-17T05:00:00Z","v":525703,"vw":248.849225},{"c":252.64,"h":252.6873,"l":250.05,"n":23606,"o":250.18,"t":"2025-01-21T05:00:00Z","v":809305,"vw":251.71237},{"c":251.26,"h":252.955,"l":251.1701,"n":15487,"o":252.91,"t":"2025-01-22T05:00:00Z","v":590947,"vw":251.835281},{"c":252.15,"h":252.24,"l":249.7105,"n":17123,"o":250.82,"t":"2025-01-23T05:00:00Z","v":1034534,"vw":251.578926},{"c":251.81,"h":253.065,"l":251.242,"n":12110,"o":252.43,"t":"2025-01-24T05:00:00Z","v":467250,"vw":252.130949},{"c":249.32,"h":251.522,"l":247.86,"n":14944,"o":249.63,"t":"2025-01-27T05:00:00Z","v":621654,"vw":249.438836},{"c":250.06,"h":250.7899,"l":248.76,"n":11302,"o":249.82,"t":"2025-01-28T05:00:00Z","v":474768,"vw":249.740189},{"c":249,"h":251.2681,"l":247.88,"n":12222,"o":250.23,"t":"2025-01-29T05:00:00Z","v":550521,"vw":249.489636},{"c":252.06,"h":253.1547,"l":250.18,"n":13439,"o":250.88,"t":"2025-01-30T05:00:00Z","v":755557,"vw":252.061952},{"c":249.64,"h":253.16,"l":249.01,"n":13103,"o":252.26,"t":"2025-01-31T05:00:00Z","v":532129,"vw":251.162526},{"c":246.61,"h":248.1585,"l":243.1726,"n":22394,"o":244.3,"t":"2025-02-03T05:00:00Z","v":1015048,"vw":246.61647},{"c":248.55,"h":248.7599,"l":246.47,"n":13421,"o":246.81,"t":"2025-02-04T05:00:00Z","v":453238,"vw":248.177546},{"c":250.64,"h":250.64,"l":247.968,"n":12341,"o":249.55,"t":"2025-02-05T05:00:00Z","v":560330,"vw":250.065071},{"c":250.24,"h":252.2912,"l":248.5,"n":15622,"o":251.81,"t":"2025-02-06T05:00:00Z","v":923219,"vw":250.194637},{"c":247.71,"h":250.6183,"l":247.19,"n":16249,"o":250.59,"t":"2025-02-07T05:00:00Z","v":663077,"vw":248.406603},{"c":248.2,"h":249.27,"l":247.41,"n":14302,"o":249.27,"t":"2025-02-10T05:00:00Z","v":714913,"vw":248.181329},{"c":246.78,"h":247.67,"l":246.1501,"n":13329,"o":246.96,"t":"2025-02-11T05:00:00Z","v":1136237,"vw":246.80149},{"c":245.11,"h":245.8181,"l":242.99,"n":12899,"o":243.71,"t":"2025-02-12T05:00:00Z","v":870072,"vw":244.754592},{"c":248.09,"h":248.09,"l":245.5,"n":13695,"o":246.32,"t":"2025-02-13T05:00:00Z","v":690338,"vw":246.572961},{"c":247.95,"h":249.42,"l":247.5763,"n":11588,"o":248.73,"t":"2025-02-14T05:00:00Z","v":415520,"vw":248.180689},{"c":249.77,"h":249.8,"l":248.1539,"n":15388,"o":248.66,"t":"2025-02-18T05:00:00Z","v":685076,"vw":249.153564},{"c":248.47,"h":249.1599,"l":247.58,"n":12827,"o":248.31,"t":"2025-02-19T05:00:00Z","v":643663,"vw":248.37679},{"c":246.07,"h":248.36,"l":244.46,"n":14241,"o":248.08,"t":"2025-02-20T05:00:00Z","v":833066,"vw":245.824031},{"c":239.61,"h":247.5499,"l":238.96,"n":15510,"o":247.08,"t":"2025-02-21T05:00:00Z","v":869560,"vw":240.945211},{"c":238.81,"h":240.56,"l":237.08,"n":17625,"o":240.53,"t":"2025-02-24T05:00:00Z","v":1064730,"vw":239.399837},{"c":238.19,"h":239.98,"l":236.1,"n":16472,"o":238.83,"t":"2025-02-25T05:00:00Z","v":874433,"vw":237.830745},{"c":238.61,"h":241.32,"l":238.0604,"n":13987,"o":239.41,"t":"2025-02-26T05:00:00Z","v":929539,"vw":240.08783},{"c":235.23,"h":239.605,"l":235.15,"n":14350,"o":239.25,"t":"2025-02-27T05:00:00Z","v":798781,"vw":237.342263},{"c":237.59,"h":237.68,"l":234.09,"n":16701,"o":234.43,"t":"2025-02-28T05:00:00Z","v":879029,"vw":236.127665},{"c":231.86,"h":239.25,"l":230.54,"n":21266,"o":238.68,"t":"2025-03-03T05:00:00Z","v":964392,"vw":235.577567},{"c":228.52,"h":232.28,"l":225.25,"n":23562,"o":229.21,"t":"2025-03-04T05:00:00Z","v":2000409,"vw":227.441317},{"c":231.43,"h":231.7035,"l":227.18,"n":14848,"o":228.52,"t":"2025-03-05T05:00:00Z","v":850488,"vw":229.717952},{"c":227.04,"h":230.58,"l":226.1,"n":15901,"o":228.51,"t":"2025-03-06T05:00:00Z","v":969386,"vw":227.883591},{"c":228.37,"h":229.3927,"l":223.241,"n":15352,"o":226.59,"t":"2025-03-07T05:00:00Z","v":792287,"vw":226.892406},{"c":222.71,"h":227.22,"l":220.8327,"n":20615,"o":225.75,"t":"2025-03-10T04:00:00Z","v":1211268,"vw":224.057598},{"c":221.8,"h":224.4325,"l":219.64,"n":20146,"o":222.71,"t":"2025-03-11T04:00:00Z","v":1536842,"vw":221.829794},{"c":221.94,"h":224.86,"l":220.2875,"n":15826,"o":224.65,"t":"2025-03-12T04:00:00Z","v":1083311,"vw":222.229374},{"c":217.89,"h":222.0988,"l":216.8146,"n":15922,"o":221.66,"t":"2025-03-13T04:00:00Z","v":1536396,"vw":218.676311},{"c":223.67,"h":223.72,"l":219.81,"n":13973,"o":220.63,"t":"2025-03-14T04:00:00Z","v":772549,"vw":222.445006},{"c":226.75,"h":227.66,"l":223.2705,"n":13072,"o":223.48,"t":"2025-03-17T04:00:00Z","v":1166739,"vw":225.496162},{"c":224.77,"h":225.86,"l":223.7862,"n":12704,"o":225.86,"t":"2025-03-18T04:00:00Z","v":743952,"vw":224.719764},{"c":227.76,"h":229.2641,"l":224.5,"n":14242,"o":224.98,"t":"2025-03-19T04:00:00Z","v":1098828,"vw":226.823957},{"c":226.3,"h":228.7299,"l":226.09,"n":11995,"o":226.16,"t":"2025-03-20T04:00:00Z","v":868213,"vw":227.093837},{"c":225.34,"h":225.8884,"l":222.8312,"n":11180,"o":224.48,"t":"2025-03-21T04:00:00Z","v":741718,"vw":224.414497},{"c":231,"h":231.255,"l":227.95,"n":14240,"o":228.33,"t":"2025-03-24T04:00:00Z","v":826685,"vw":230.030287},{"c":230.26,"h":231.7231,"l":229.155,"n":11707,"o":231.09,"t":"2025-03-25T04:00:00Z","v":636231,"vw":230.447821},{"c":228.44,"h":231.6665,"l":227.6,"n":14212,"o":230.45,"t":"2025-03-26T04:00:00Z","v":608314,"vw":228.779712},{"c":226,"h":228.05,"l":224.875,"n":12091,"o":226.9,"t":"2025-03-27T04:00:00Z","v":783278,"vw":226.477297},{"c":221.63,"h":225.833,"l":220.5353,"n":16110,"o":225.74,"t":"2025-03-28T04:00:00Z","v":915399,"vw":222.187653},{"c":221.75,"h":222.9898,"l":217.02,"n":21985,"o":219,"t":"2025-03-31T04:00:00Z","v":1265095,"vw":220.246986},{"c":222.47,"h":223.75,"l":219.03,"n":15209,"o":221.53,"t":"2025-04-01T04:00:00Z","v":878641,"vw":221.779965},{"c":226.03,"h":226.8,"l":219.57,"n":14601,"o":219.98,"t":"2025-04-02T04:00:00Z","v":723009,"vw":224.275265},{"c":210.85,"h":217.8,"l":210.83,"n":32132,"o":216.64,"t":"2025-04-03T04:00:00Z","v":2361425,"vw":212.91368},{"c":200.81,"h":204.92,"l":196.34,"n":40710,"o":204.08,"t":"2025-04-04T04:00:00Z","v":3629366,"vw":200.882864},{"c":198.98,"h":208,"l":190.27,"n":41390,"o":193.16,"t":"2025-04-07T04:00:00Z","v":4194653,"vw":198.159089},{"c":193.73,"h":205.89,"l":191.2065,"n":30073,"o":205.89,"t":"2025-04-08T04:00:00Z","v":3431621,"vw":197.67979},{"c":212.03,"h":213.22,"l":190.895,"n":35747,"o":191.71,"t":"2025-04-09T04:00:00Z","v":3091994,"vw":199.440306},{"c":203,"h":207.18,"l":197.4368,"n":22419,"o":206.63,"t":"2025-04-10T04:00:00Z","v":1781627,"vw":202.697977},{"c":205.82,"h":206.44,"l":199.2843,"n":19825,"o":202.69,"t":"2025-04-11T04:00:00Z","v":1652602,"vw":203.090301},{"c":208.18,"h":209.4503,"l":204.86,"n":20750,"o":209.44,"t":"2025-04-14T04:00:00Z","v":1438185,"vw":207.548915},{"c":207.77,"h":210.309,"l":206.9911,"n":18954,"o":207.84,"t":"2025-04-15T04:00:00Z","v":1269252,"vw":208.164159},{"c":205.19,"h":208.081,"l":203.0001,"n":17321,"o":206.57,"t":"2025-04-16T04:00:00Z","v":2112202,"vw":205.662579},{"c":207.02,"h":208.245,"l":205.3101,"n":13103,"o":205.84,"t":"2025-04-17T04:00:00Z","v":1036039,"vw":206.996064},{"c":202.27,"h":205.695,"l":200.25,"n":19814,"o":205.44,"t":"2025-04-21T04:00:00Z","v":1309041,"vw":201.915423},{"c":207.66,"h":208.29,"l":204.1813,"n":22999,"o":204.57,"t":"2025-04-22T04:00:00Z","v":2003417,"vw":206.83047},{"c":210.43,"h":216.81,"l":209.8733,"n":14427,"o":213,"t":"2025-04-23T04:00:00Z","v":1221017,"vw":212.17564},{"c":215.3,"h":215.5,"l":210.4,"n":13085,"o":211.32,"t":"2025-04-24T04:00:00Z","v":859071,"vw":213.935051},{"c":214.78,"h":215.41,"l":212.8801,"n":11673,"o":214.19,"t":"2025-04-25T04:00:00Z","v":674925,"vw":214.352948},{"c":215.79,"h":217.077,"l":213.48,"n":14621,"o":215.22,"t":"2025-04-28T04:00:00Z","v":1115410,"vw":215.244608},{"c":216.77,"h":217.7192,"l":214.095,"n":15701,"o":215.31,"t":"2025-04-29T04:00:00Z","v":1191491,"vw":216.656945},{"c":216.15,"h":216.55,"l":211.29,"n":14932,"o":213.76,"t":"2025-04-30T04:00:00Z","v":923359,"vw":214.282924},{"c":216.95,"h":219.36,"l":215.632,"n":15220,"o":217.39,"t":"2025-05-01T04:00:00Z","v":918854,"vw":217.71245},{"c":221.87,"h":222.5573,"l":219.59,"n":14242,"o":219.91,"t":"2025-05-02T04:00:00Z","v":929317,"vw":221.473005},{"c":220.85,"h":222.45,"l":219.425,"n":16155,"o":219.95,"t":"2025-05-05T04:00:00Z","v":831691,"vw":221.702461},{"c":219.18,"h":221.03,"l":217.8,"n":14705,"o":218.625,"t":"2025-05-06T04:00:00Z","v":769581,"vw":219.569851},{"c":219.98,"h":220.9269,"l":218.35,"n":13876,"o":219.77,"t":"2025-05-07T04:00:00Z","v":728355,"vw":219.800816},{"c":223.63,"h":225.3972,"l":221.19,"n":17556,"o":222.2,"t":"2025-05-08T04:00:00Z","v":2138068,"vw":223.765978},{"c":223.4,"h":224.8981,"l":222.59,"n":14470,"o":224.21,"t":"2025-05-09T04:00:00Z","v":700853,"vw":223.518947},{"c":231.72,"h":232.62,"l":229.52,"n":19123,"o":231.57,"t":"2025-05-12T04:00:00Z","v":924775,"vw":231.153071},{"c":232.94,"h":233.89,"l":232.27,"n":17311,"o":232.33,"t":"2025-05-13T04:00:00Z","v":1285381,"vw":233.235375},{"c":231.69,"h":232.92,"l":231.17,"n":17250,"o":232.48,"t":"2025-05-14T04:00:00Z","v":716746,"vw":231.958218},{"c":232.24,"h":232.321,"l":229.7935,"n":17405,"o":230.64,"t":"2025-05-15T04:00:00Z","v":1333585,"vw":231.742193},{"c":234.74,"h":234.74,"l":231.895,"n":16540,"o":232.31,"t":"2025-05-16T04:00:00Z","v":987033,"vw":234.134116},{"c":233.8,"h":233.8,"l":231.325,"n":15188,"o":231.4,"t":"2025-05-19T04:00:00Z","v":668400,"vw":233.025615},{"c":233.29,"h":234.12,"l":232.43,"n":18467,"o":233.13,"t":"2025-05-20T04:00:00Z","v":772219,"vw":233.349661},{"c":226.83,"h":231.32,"l":226.43,"n":46214,"o":230.84,"t":"2025-05-21T04:00:00Z","v":2008372,"vw":229.00133},{"c":226.76,"h":227.91,"l":225.05,"n":18365,"o":226.09,"t":"2025-05-22T04:00:00Z","v":1034012,"vw":226.660852},{"c":225.77,"h":226.54,"l":221.85,"n":22802,"o":222.85,"t":"2025-05-23T04:00:00Z","v":1226801,"vw":225.668655},{"c":231,"h":231,"l":227.26,"n":15483,"o":228.82,"t":"2025-05-27T04:00:00Z","v":529882,"vw":229.768782},{"c":228.46,"h":231.2768,"l":228.11,"n":13995,"o":230.88,"t":"2025-05-28T04:00:00Z","v":765609,"vw":229.449131},{"c":229.02,"h":230.71,"l":227.17,"n":13874,"o":230.13,"t":"2025-05-29T04:00:00Z","v":579452,"vw":228.592371},{"c":228.19,"h":228.92,"l":226.11,"n":15459,"o":227.7,"t":"2025-05-30T04:00:00Z","v":635028,"vw":227.732354},{"c":227.86,"h":228.21,"l":224.66,"n":19397,"o":227.94,"t":"2025-06-02T04:00:00Z","v":661122,"vw":227.151818},{"c":230.89,"h":231.35,"l":227.3,"n":12648,"o":228.11,"t":"2025-06-03T04:00:00Z","v":527781,"vw":230.195066},{"c":230.77,"h":231.9699,"l":230.5776,"n":11643,"o":231.16,"t":"2025-06-04T04:00:00Z","v":511006,"vw":231.314336},{"c":230.43,"h":232.01,"l":229.3233,"n":12923,"o":231.33,"t":"2025-06-05T04:00:00Z","v":568152,"vw":230.953555},{"c":232.89,"h":233.29,"l":231.8991,"n":11752,"o":232.66,"t":"2025-06-06T04:00:00Z","v":459602,"vw":232.637012},{"c":233.71,"h":235.08,"l":233.03,"n":13778,"o":234.5,"t":"2025-06-09T04:00:00Z","v":457055,"vw":234.234301},{"c":234.64,"h":235.53,"l":233.91,"n":13781,"o":234.7,"t":"2025-06-10T04:00:00Z","v":529475,"vw":234.696601},{"c":233.8,"h":235.82,"l":233.1125,"n":15198,"o":235.6,"t":"2025-06-11T04:00:00Z","v":586730,"vw":234.543125},{"c":233.45,"h":233.49,"l":231.69,"n":13221,"o":232.21,"t":"2025-06-12T04:00:00Z","v":1029123,"vw":233.042265},{"c":229.68,"h":232.42,"l":228.8015,"n":15449,"o":230.8,"t":"2025-06-13T04:00:00Z","v":750794,"vw":230.605222},{"c":232.36,"h":233.555,"l":231.25,"n":13501,"o":231.67,"t":"2025-06-16T04:00:00Z","v":458239,"vw":232.365629},{"c":230.16,"h":232.0029,"l":230,"n":12039,"o":230.96,"t":"2025-06-17T04:00:00Z","v":457425,"vw":231.002248},{"c":231.32,"h":233.22,"l":229.91,"n":12225,"o":230.46,"t":"2025-06-18T04:00:00Z","v":969843,"vw":231.856128},{"c":231.54,"h":233.125,"l":230.5456,"n":13318,"o":232.46,"t":"2025-06-20T04:00:00Z","v":490473,"vw":231.807526},{"c":233.62,"h":233.72,"l":229.0401,"n":16530,"o":230.85,"t":"2025-06-23T04:00:00Z","v":709736,"vw":232.078155},{"c":236.16,"h":236.64,"l":234.335,"n":13184,"o":235.1,"t":"2025-06-24T04:00:00Z","v":592731,"vw":236.032177},{"c":233.78,"h":236.34,"l":233.625,"n":15382,"o":236.33,"t":"2025-06-25T04:00:00Z","v":703679,"vw":234.375889},{"c":236.95,"h":237.22,"l":234.665,"n":11678,"o":234.97,"t":"2025-06-26T04:00:00Z","v":898867,"vw":236.487937},{"c":237.37,"h":239.0999,"l":235.895,"n":13553,"o":237.68,"t":"2025-06-27T04:00:00Z","v":702703,"vw":237.507768},{"c":236.98,"h":237.8652,"l":236.27,"n":18565,"o":237.61,"t":"2025-06-30T04:00:00Z","v":908094,"vw":236.895447},{"c":239.44,"h":241.524,"l":235.8535,"n":27789,"o":236.18,"t":"2025-07-01T04:00:00Z","v":1514593,"vw":239.540624},{"c":241.72,"h":241.72,"l":238.73,"n":18196,"o":239.91,"t":"2025-07-02T04:00:00Z","v":1121277,"vw":240.484276},{"c":243.21,"h":243.72,"l":242.07,"n":11008,"o":242.45,"t":"2025-07-03T04:00:00Z","v":376069,"vw":243.19876},{"c":240.64,"h":243.3985,"l":239.29,"n":19600,"o":241.87,"t":"2025-07-07T04:00:00Z","v":658998,"vw":241.101409},{"c":241.77,"h":243.045,"l":240.9229,"n":15106,"o":241.33,"t":"2025-07-08T04:00:00Z","v":574903,"vw":242.07592},{"c":243.59,"h":243.6,"l":241.25,"n":13206,"o":243.03,"t":"2025-07-09T04:00:00Z","v":1022396,"vw":242.641047},{"c":244.8,"h":246.21,"l":243.01,"n":14152,"o":243.53,"t":"2025-07-10T04:00:00Z","v":867822,"vw":245.267914},{"c":242.3,"h":243.5909,"l":242.081,"n":15057,"o":243.2,"t":"2025-07-11T04:00:00Z","v":1984755,"vw":242.698125},{"c":243.16,"h":243.39,"l":241.4525,"n":15525,"o":241.69,"t":"2025-07-14T04:00:00Z","v":599552,"vw":242.67663},{"c":239.19,"h":244.16,"l":239.12,"n":13713,"o":244.16,"t":"2025-07-15T04:00:00Z","v":2900990,"vw":242.345874},{"c":240.76,"h":240.995,"l":236.86,"n":13648,"o":240.43,"t":"2025-07-16T04:00:00Z","v":634660,"vw":239.792398},{"c":243.66,"h":244.0999,"l":240.5337,"n":13183,"o":240.77,"t":"2025-07-17T04:00:00Z","v":784613,"vw":242.98303},{"c":243.27,"h":245.17,"l":242.45,"n":14435,"o":244.8,"t":"2025-07-18T04:00:00Z","v":745615,"vw":243.253767},{"c":241.71,"h":244.4,"l":241.669,"n":16459,"o":244.31,"t":"2025-07-21T04:00:00Z","v":697933,"vw":243.409718},{"c":244.81,"h":245.2392,"l":241.9875,"n":13191,"o":242.37,"t":"2025-07-22T04:00:00Z","v":1524239,"vw":243.138564},{"c":247.42,"h":247.535,"l":245.92,"n":15998,"o":246.68,"t":"2025-07-23T04:00:00Z","v":775692,"vw":246.971128},{"c":245.19,"h":246.92,"l":245.09,"n":13302,"o":246.65,"t":"2025-07-24T04:00:00Z","v":519956,"vw":245.896682},{"c":246.7,"h":246.91,"l":244.325,"n":11763,"o":246.15,"t":"2025-07-25T04:00:00Z","v":482142,"vw":245.809773},{"c":245.7,"h":247.34,"l":245.26,"n":13411,"o":247.2,"t":"2025-07-28T04:00:00Z","v":449253,"vw":246.05372},{"c":244.98,"h":246.8646,"l":243.95,"n":12026,"o":246.82,"t":"2025-07-29T04:00:00Z","v":549793,"vw":245.269626},{"c":244.07,"h":246.689,"l":242.5218,"n":13368,"o":245.54,"t":"2025-07-30T04:00:00Z","v":676439,"vw":245.247732},{"c":241.55,"h":244.63,"l":241.06,"n":12457,"o":243.37,"t":"2025-07-31T04:00:00Z","v":630726,"vw":242.791462},{"c":237.58,"h":238.95,"l":234.49,"n":16126,"o":238.72,"t":"2025-08-01T04:00:00Z","v":2422841,"vw":237.287207},{"c":241.3,"h":241.4601,"l":238.935,"n":13242,"o":239.26,"t":"2025-08-04T04:00:00Z","v":504048,"vw":240.525989},{"c":241.39,"h":242.31,"l":239.29,"n":12494,"o":242,"t":"2025-08-05T04:00:00Z","v":542158,"vw":241.112909},{"c":240.73,"h":241.84,"l":239.98,"n":12080,"o":241.84,"t":"2025-08-06T04:00:00Z","v":568169,"vw":240.865083},{"c":240.33,"h":243.25,"l":239.0567,"n":11000,"o":243.25,"t":"2025-08-07T04:00:00Z","v":439666,"vw":240.398654},{"c":240.12,"h":241.9099,"l":239.8,"n":9688,"o":241.53,"t":"2025-08-08T04:00:00Z","v":405168,"vw":240.736944},{"c":239.46,"h":241.6348,"l":239.06,"n":12473,"o":240.54,"t":"2025-08-11T04:00:00Z","v":685514,"vw":240.016591},{"c":245.16,"h":245.25,"l":240.535,"n":11939,"o":240.96,"t":"2025-08-12T04:00:00Z","v":615722,"vw":243.630397},{"c":249.95,"h":250,"l":245.9939,"n":11459,"o":246.28,"t":"2025-08-13T04:00:00Z","v":1082646,"vw":248.950464},{"c":246.88,"h":247.16,"l":245.28,"n":12328,"o":247.01,"t":"2025-08-14T04:00:00Z","v":517721,"vw":246.444373},{"c":246.05,"h":247.42,"l":245.39,"n":10597,"o":247.3,"t":"2025-08-15T04:00:00Z","v":531905,"vw":246.380751},{"c":246.56,"h":247.0118,"l":245.8212,"n":12152,"o":246.08,"t":"2025-08-18T04:00:00Z","v":563477,"vw":246.549329},{"c":246.21,"h":248.25,"l":245.46,"n":14868,"o":246.51,"t":"2025-08-19T04:00:00Z","v":1339632,"vw":246.223638},{"c":245,"h":246.07,"l":243.4,"n":13407,"o":245.54,"t":"2025-08-20T04:00:00Z","v":691879,"vw":244.643456},{"c":245.03,"h":245.4727,"l":243.29,"n":10828,"o":243.78,"t":"2025-08-21T04:00:00Z","v":641072,"vw":244.712765},{"c":252.41,"h":253.34,"l":245.94,"n":12815,"o":245.94,"t":"2025-08-22T04:00:00Z","v":756234,"vw":251.774325},{"c":250.51,"h":252,"l":250.49,"n":17182,"o":251.85,"t":"2025-08-25T04:00:00Z","v":600702,"vw":251.347345},{"c":251.45,"h":252.06,"l":250.6069,"n":11122,"o":250.61,"t":"2025-08-26T04:00:00Z","v":563975,"vw":251.508121},{"c":252.99,"h":253.4099,"l":250.56,"n":11690,"o":251.25,"t":"2025-08-27T04:00:00Z","v":649039,"vw":252.84582},{"c":253.54,"h":253.93,"l":252.1,"n":9954,"o":253.93,"t":"2025-08-28T04:00:00Z","v":774992,"vw":253.227732},{"c":252.5,"h":254.33,"l":251.7462,"n":10323,"o":253.72,"t":"2025-08-29T04:00:00Z","v":623885,"vw":252.251274},{"c":251.2,"h":251.32,"l":248.79,"n":14014,"o":249.5,"t":"2025-09-02T04:00:00Z","v":465709,"vw":250.074246},{"c":250.69,"h":252.36,"l":249.49,"n":11938,"o":250.8,"t":"2025-09-03T04:00:00Z","v":558490,"vw":250.593355},{"c":253.73,"h":253.85,"l":250.541,"n":9935,"o":251.49,"t":"2025-09-04T04:00:00Z","v":475396,"vw":252.243275},{"c":255.52,"h":257.3287,"l":252.95,"n":12115,"o":255.12,"t":"2025-09-05T04:00:00Z","v":828046,"vw":255.047486},{"c":255.91,"h":256.0799,"l":253.8874,"n":12042,"o":255.94,"t":"2025-09-08T04:00:00Z","v":967172,"vw":255.390023},{"c":254,"h":255.58,"l":252.98,"n":14325,"o":255.58,"t":"2025-09-09T04:00:00Z","v":1036318,"vw":253.769609},{"c":253.58,"h":255.5,"l":252.59,"n":14182,"o":254.5,"t":"2025-09-10T04:00:00Z","v":610958,"vw":253.749875},{"c":258.22,"h":258.265,"l":254,"n":11585,"o":254.55,"t":"2025-09-11T04:00:00Z","v":533354,"vw":257.135305},{"c":255.41,"h":257.755,"l":255.3,"n":10877,"o":257.75,"t":"2025-09-12T04:00:00Z","v":420310,"vw":256.245781},{"c":255.83,"h":257.1601,"l":255.5,"n":14869,"o":256.25,"t":"2025-09-15T04:00:00Z","v":545783,"vw":256.060391},{"c":255.34,"h":256.22,"l":253.875,"n":12040,"o":255.88,"t":"2025-09-16T04:00:00Z","v":493800,"vw":254.889973},{"c":255.39,"h":260.13,"l":253.4,"n":14987,"o":255.97,"t":"2025-09-17T04:00:00Z","v":805686,"vw":256.504939},{"c":259.17,"h":259.57,"l":256.35,"n":12452,"o":257.05,"t":"2025-09-18T04:00:00Z","v":755747,"vw":258.677494},{"c":257.69,"h":259.99,"l":256.88,"n":12110,"o":259.8,"t":"2025-09-19T04:00:00Z","v":539398,"vw":257.85369},{"c":257.88,"h":258.235,"l":255.85,"n":21644,"o":256.85,"t":"2025-09-22T04:00:00Z","v":2384821,"vw":257.717243},{"c":257.14,"h":259.96,"l":256.93,"n":19478,"o":258.54,"t":"2025-09-23T04:00:00Z","v":864160,"vw":258.253398},{"c":255.02,"h":257.95,"l":254.97,"n":31068,"o":257.42,"t":"2025-09-24T04:00:00Z","v":2107933,"vw":255.691341},{"c":252.59,"h":253.19,"l":251.11,"n":12226,"o":252.66,"t":"2025-09-25T04:00:00Z","v":549001,"vw":252.497063},{"c":254.83,"h":255.02,"l":252.75,"n":13509,"o":253.24,"t":"2025-09-26T04:00:00Z","v":487763,"vw":254.303839},{"c":254.13,"h":255.39,"l":253.39,"n":11892,"o":255.39,"t":"2025-09-29T04:00:00Z","v":504016,"vw":253.919638},{"c":254.28,"h":254.5548,"l":251.87,"n":20075,"o":253.87,"t":"2025-09-30T04:00:00Z","v":662449,"vw":253.129267},{"c":254.96,"h":255.51,"l":252.78,"n":13650,"o":252.78,"t":"2025-10-01T04:00:00Z","v":720532,"vw":254.515937},{"c":256.52,"h":256.7,"l":254.25,"n":12662,"o":255.6,"t":"2025-10-02T04:00:00Z","v":661193,"vw":255.650952},{"c":257.86,"h":259.49,"l":257.26,"n":11024,"o":257.45,"t":"2025-10-03T04:00:00Z","v":398178,"vw":258.465233},{"c":258.19,"h":259.68,"l":257.375,"n":14799,"o":259.44,"t":"2025-10-06T04:00:00Z","v":437695,"vw":258.789091},{"c":255.73,"h":259.07,"l":254.6284,"n":13418,"o":259.07,"t":"2025-10-07T04:00:00Z","v":588609,"vw":256.046807},{"c":257.98,"h":258.32,"l":255.44,"n":13032,"o":256.81,"t":"2025-10-08T04:00:00Z","v":1004522,"vw":257.746196},{"c":255.69,"h":258.61,"l":255.1149,"n":11891,"o":258.02,"t":"2025-10-09T04:00:00Z","v":1116968,"vw":256.224877},{"c":248.1,"h":256.9379,"l":247.95,"n":15651,"o":256.4,"t":"2025-10-10T04:00:00Z","v":601183,"vw":251.509624},{"c":253.06,"h":253.8793,"l":251.28,"n":10863,"o":251.39,"t":"2025-10-13T04:00:00Z","v":378863,"vw":252.646345},{"c":255.61,"h":257.07,"l":249.73,"n":11206,"o":250.13,"t":"2025-10-14T04:00:00Z","v":466413,"vw":254.714917},{"c":256.6,"h":259.4199,"l":254.225,"n":10944,"o":257.75,"t":"2025-10-15T04:00:00Z","v":511321,"vw":256.757122},{"c":253.21,"h":257.5148,"l":252.0009,"n":18160,"o":257.33,"t":"2025-10-16T04:00:00Z","v":567081,"vw":254.45303},{"c":253.2,"h":254.061,"l":251.2855,"n":12750,"o":252.06,"t":"2025-10-17T04:00:00Z","v":530203,"vw":252.598968},{"c":256.73,"h":257.08,"l":255.106,"n":11237,"o":255.54,"t":"2025-10-20T04:00:00Z","v":753848,"vw":256.654816},{"c":257.17,"h":258.2879,"l":255.36,"n":9688,"o":256.3,"t":"2025-10-21T04:00:00Z","v":397033,"vw":257.309887},{"c":254.09,"h":257.315,"l":252.4,"n":12416,"o":256.75,"t":"2025-10-22T04:00:00Z","v":698848,"vw":254.672309},{"c":257.04,"h":257.61,"l":254.2301,"n":10904,"o":254.7,"t":"2025-10-23T04:00:00Z","v":420832,"vw":256.365082},{"c":258.83,"h":260.54,"l":258.72,"n":9797,"o":259.78,"t":"2025-10-24T04:00:00Z","v":346099,"vw":259.559717},{"c":260.08,"h":261.2438,"l":259.19,"n":13178,"o":261.05,"t":"2025-10-27T04:00:00Z","v":551525,"vw":259.931575},{"c":257.68,"h":259.85,"l":257.3509,"n":11665,"o":259.53,"t":"2025-10-28T04:00:00Z","v":639518,"vw":258.27909},{"c":255.53,"h":259.02,"l":254.3,"n":12028,"o":257.21,"t":"2025-10-29T04:00:00Z","v":521544,"vw":256.926089},{"c":253.16,"h":256.55,"l":253.021,"n":10984,"o":253.84,"t":"2025-10-30T04:00:00Z","v":413787,"vw":254.90958},{"c":254.99,"h":255.54,"l":252.76,"n":10334,"o":253.59,"t":"2025-10-31T04:00:00Z","v":607239,"vw":254.217854},{"c":254.42,"h":254.77,"l":251.14,"n":14137,"o":254.77,"t":"2025-11-03T05:00:00Z","v":575235,"vw":253.54046},{"c":251.12,"h":253.06,"l":250.3101,"n":12742,"o":251.04,"t":"2025-11-04T05:00:00Z","v":446507,"vw":251.67279},{"c":253.88,"h":255.25,"l":251.12,"n":11970,"o":251.58,"t":"2025-11-05T05:00:00Z","v":580794,"vw":254.111073},{"c":250.37,"h":254.74,"l":249.6602,"n":16012,"o":254.07,"t":"2025-11-06T05:00:00Z","v":865835,"vw":251.452425},{"c":253.41,"h":253.41,"l":248.2185,"n":11755,"o":248.81,"t":"2025-11-07T05:00:00Z","v":460235,"vw":250.223119},{"c":255.25,"h":256.31,"l":253.2086,"n":12616,"o":255.5,"t":"2025-11-10T05:00:00Z","v":546857,"vw":255.219696},{"c":255.6,"h":256.36,"l":254.31,"n":8947,"o":254.95,"t":"2025-11-11T05:00:00Z","v":327325,"vw":255.468008},{"c":256,"h":257.9603,"l":255.7612,"n":12134,"o":256.21,"t":"2025-11-12T05:00:00Z","v":832451,"vw":256.372578},{"c":250.36,"h":255.575,"l":249.595,"n":16936,"o":254.88,"t":"2025-11-13T05:00:00Z","v":729439,"vw":252.399044},{"c":249.81,"h":251.58,"l":247.0001,"n":12476,"o":247.09,"t":"2025-11-14T05:00:00Z","v":512266,"vw":249.900504},{"c":245.1,"h":249.9908,"l":244.12,"n":21955,"o":249.35,"t":"2025-11-17T05:00:00Z","v":1834509,"vw":245.753291},{"c":245.55,"h":247.09,"l":242.98,"n":17118,"o":243.65,"t":"2025-11-18T05:00:00Z","v":897879,"vw":245.438054},{"c":245.68,"h":247.79,"l":244.484,"n":15084,"o":245.99,"t":"2025-11-19T05:00:00Z","v":812576,"vw":245.71985},{"c":241.32,"h":250.33,"l":241.17,"n":16126,"o":249.09,"t":"2025-11-20T05:00:00Z","v":857510,"vw":244.497161},{"c":247.26,"h":248.84,"l":242,"n":14547,"o":242.48,"t":"2025-11-21T05:00:00Z","v":777627,"vw":246.415111},{"c":249.66,"h":250.99,"l":247.5228,"n":14355,"o":247.98,"t":"2025-11-24T05:00:00Z","v":1031126,"vw":250.045109},{"c":255.4,"h":255.87,"l":250.8238,"n":16049,"o":251.04,"t":"2025-11-25T05:00:00Z","v":1454891,"vw":254.452532},{"c":257.43,"h":258.95,"l":255.1823,"n":14142,"o":255.62,"t":"2025-11-26T05:00:00Z","v":799791,"vw":257.655556},{"c":258.75,"h":259.043,"l":257.02,"n":8222,"o":257.85,"t":"2025-11-28T05:00:00Z","v":467846,"vw":258.487542},{"c":256.89,"h":258.98,"l":256,"n":15758,"o":256.04,"t":"2025-12-01T05:00:00Z","v":846250,"vw":257.647468},{"c":256.35,"h":258.365,"l":256.205,"n":15275,"o":258.26,"t":"2025-12-02T05:00:00Z","v":773474,"vw":257.051099},{"c":258.94,"h":259.02,"l":256.1801,"n":11396,"o":256.4,"t":"2025-12-03T05:00:00Z","v":524678,"vw":258.026688},{"c":260.26,"h":261.08,"l":258.1972,"n":11577,"o":258.72,"t":"2025-12-04T05:00:00Z","v":569700,"vw":259.989667},{"c":260.19,"h":261.76,"l":259.71,"n":11453,"o":260.3,"t":"2025-12-05T05:00:00Z","v":900766,"vw":260.87173},{"c":259.34,"h":261.35,"l":258.8864,"n":12892,"o":261.03,"t":"2025-12-08T05:00:00Z","v":549216,"vw":259.760971},{"c":259.21,"h":260.975,"l":258.5,"n":12272,"o":258.54,"t":"2025-12-09T05:00:00Z","v":634622,"vw":259.945273},{"c":263.38,"h":264.51,"l":259.21,"n":16785,"o":259.21,"t":"2025-12-10T05:00:00Z","v":1095810,"vw":261.874789},{"c":266.21,"h":266.43,"l":262.68,"n":12953,"o":262.94,"t":"2025-12-11T05:00:00Z","v":611014,"vw":265.615618},{"c":262.61,"h":266.92,"l":262.04,"n":13088,"o":266.57,"t":"2025-12-12T05:00:00Z","v":598355,"vw":263.54782},{"c":261.24,"h":264.41,"l":260.8401,"n":13440,"o":263.98,"t":"2025-12-15T05:00:00Z","v":498475,"vw":261.656204},{"c":259.79,"h":262.0099,"l":258.58,"n":11965,"o":261.175,"t":"2025-12-16T05:00:00Z","v":1487220,"vw":259.916667},{"c":258.44,"h":262.54,"l":258.07,"n":17888,"o":260.4,"t":"2025-12-17T05:00:00Z","v":1525548,"vw":260.569601},{"c":259.72,"h":262.32,"l":259.15,"n":12503,"o":260.71,"t":"2025-12-18T05:00:00Z","v":640810,"vw":260.583527},{"c":262.24,"h":262.8383,"l":260.0001,"n":11590,"o":260.28,"t":"2025-12-19T05:00:00Z","v":581803,"vw":262.069841},{"c":264.05,"h":264.843,"l":262.6,"n":14121,"o":262.62,"t":"2025-12-22T05:00:00Z","v":562344,"vw":264.012534},{"c":262.78,"h":264.08,"l":262.04,"n":15448,"o":263.27,"t":"2025-12-23T05:00:00Z","v":785361,"vw":262.921532},{"c":263.28,"h":263.8,"l":262.275,"n":7411,"o":263.2,"t":"2025-12-24T05:00:00Z","v":452685,"vw":263.157087},{"c":262.84,"h":263.48,"l":262.02,"n":11750,"o":263.48,"t":"2025-12-26T05:00:00Z","v":360862,"vw":262.505899},{"c":261.46,"h":262.86,"l":260.94,"n":13209,"o":261.76,"t":"2025-12-29T05:00:00Z","v":436470,"vw":261.51116},{"c":260.47,"h":262,"l":260.43,"n":12408,"o":261.71,"t":"2025-12-30T05:00:00Z","v":521609,"vw":261.117429},{"c":257.95,"h":260.5,"l":257.86,"n":11401,"o":260.45,"t":"2025-12-31T05:00:00Z","v":475921,"vw":258.888274},{"c":261.54,"h":261.952,"l":258.095,"n":18525,"o":259.3,"t":"2026-01-02T05:00:00Z","v":783662,"vw":260.389232},{"c":264.97,"h":265.8575,"l":262.19,"n":18101,"o":262.47,"t":"2026-01-05T05:00:00Z","v":678917,"vw":264.886689},{"c":269.41,"h":269.47,"l":264.347,"n":15741,"o":264.595,"t":"2026-01-06T05:00:00Z","v":549022,"vw":267.413783},{"c":267.47,"h":269.7,"l":266.6525,"n":16058,"o":269.19,"t":"2026-01-07T05:00:00Z","v":531197,"vw":267.785234},{"c":269.23,"h":269.8099,"l":266.19,"n":12687,"o":266.99,"t":"2026-01-08T05:00:00Z","v":508526,"vw":268.705855},{"c":271.79,"h":272.41,"l":269.3201,"n":13029,"o":270.34,"t":"2026-01-09T05:00:00Z","v":633085,"vw":271.510503},{"c":272.21,"h":272.49,"l":270.0731,"n":14205,"o":270.765,"t":"2026-01-12T05:00:00Z","v":499642,"vw":271.669199},{"c":272.52,"h":273.6792,"l":271.441,"n":14164,"o":273,"t":"2026-01-13T05:00:00Z","v":594756,"vw":272.478401},{"c":273.08,"h":273.44,"l":271.06,"n":16303,"o":272.08,"t":"2026-01-14T05:00:00Z","v":715006,"vw":272.316996},{"c":275.78,"h":277.01,"l":274.312,"n":15567,"o":274.52,"t":"2026-01-15T05:00:00Z","v":2548459,"vw":276.140647},{"c":275.53,"h":276.7199,"l":274.7867,"n":13446,"o":276.18,"t":"2026-01-16T05:00:00Z","v":506548,"vw":275.873704},{"c":271.79,"h":274.3468,"l":271.11,"n":21804,"o":271.97,"t":"2026-01-20T05:00:00Z","v":804065,"vw":272.533994},{"c":276.85,"h":277.93,"l":273.04,"n":15162,"o":273.93,"t":"2026-01-21T05:00:00Z","v":616027,"vw":275.148663},{"c":277.66,"h":279.85,"l":277.36,"n":15398,"o":278.67,"t":"2026-01-22T05:00:00Z","v":900826,"vw":278.124491},{"c":274.66,"h":277.7799,"l":273.85,"n":17903,"o":277.32,"t":"2026-01-23T05:00:00Z","v":932989,"vw":275.438702},{"c":273.99,"h":275.877,"l":273.57,"n":14966,"o":274.95,"t":"2026-01-26T05:00:00Z","v":521068,"vw":274.197739},{"c":274.07,"h":274.515,"l":273.04,"n":12061,"o":274.43,"t":"2026-01-27T05:00:00Z","v":553504,"vw":273.837433},{"c":273.17,"h":275.6499,"l":272.69,"n":13387,"o":275.11,"t":"2026-01-28T05:00:00Z","v":571132,"vw":273.679841},{"c":272.65,"h":274.6799,"l":269.265,"n":16688,"o":274.19,"t":"2026-01-29T05:00:00Z","v":1068769,"vw":271.78025},{"c":269.89,"h":273.31,"l":268.07,"n":17130,"o":271.35,"t":"2026-01-30T05:00:00Z","v":1093484,"vw":269.736048},{"c":271.74,"h":272.7,"l":268.71,"n":17328,"o":268.71,"t":"2026-02-02T05:00:00Z","v":737010,"vw":271.630202},{"c":272.22,"h":274.58,"l":268.52,"n":21620,"o":272.71,"t":"2026-02-03T05:00:00Z","v":1069071,"vw":271.206609},{"c":272.17,"h":274.397,"l":268.975,"n":14232,"o":273.08,"t":"2026-02-04T05:00:00Z","v":1130102,"vw":270.865119},{"c":268.96,"h":272.765,"l":268.211,"n":16200,"o":270.05,"t":"2026-02-05T05:00:00Z","v":704159,"vw":269.926292},{"c":277.35,"h":277.89,"l":272.17,"n":15007,"o":272.39,"t":"2026-02-06T05:00:00Z","v":698557,"vw":275.958009},{"c":278.51,"h":279.41,"l":275.98,"n":15376,"o":276.84,"t":"2026-02-09T05:00:00Z","v":787883,"vw":278.232221},{"c":278.93,"h":280.6299,"l":278.1441,"n":12251,"o":278.82,"t":"2026-02-10T05:00:00Z","v":455487,"vw":279.413579},{"c":278.13,"h":281.4699,"l":276.04,"n":13141,"o":280.36,"t":"2026-02-11T05:00:00Z","v":583325,"vw":277.969999},{"c":272.94,"h":281.3999,"l":271.6,"n":22854,"o":279.82,"t":"2026-02-12T05:00:00Z","v":1593284,"vw":273.981512},{"c":276.3,"h":277.85,"l":271.6555,"n":14299,"o":273.44,"t":"2026-02-13T05:00:00Z","v":862499,"vw":276.370738},{"c":276.04,"h":277.27,"l":272.66,"n":15291,"o":275.7,"t":"2026-02-17T05:00:00Z","v":803790,"vw":275.930572},{"c":278.01,"h":279.75,"l":275.33,"n":12504,"o":276.19,"t":"2026-02-18T05:00:00Z","v":669698,"vw":278.03876},{"c":278.19,"h":278.335,"l":275.945,"n":12878,"o":276.78,"t":"2026-02-19T05:00:00Z","v":755474,"vw":277.099107},{"c":279.14,"h":281.9,"l":276.79,"n":15043,"o":277.32,"t":"2026-02-20T05:00:00Z","v":1125572,"vw":278.715677},{"c":274.54,"h":278.65,"l":272.92,"n":17218,"o":277.96,"t":"2026-02-23T05:00:00Z","v":538384,"vw":274.532509},{"c":277.41,"h":277.74,"l":274.45,"n":12679,"o":274.61,"t":"2026-02-24T05:00:00Z","v":475369,"vw":276.881032},{"c":278.09,"h":279.17,"l":276.0607,"n":12712,"o":279.17,"t":"2026-02-25T05:00:00Z","v":533226,"vw":277.740255},{"c":279.93,"h":280.1699,"l":276.43,"n":13521,"o":278.86,"t":"2026-02-26T05:00:00Z","v":758396,"vw":278.550746},{"c":277.11,"h":277.5099,"l":274.83,"n":14739,"o":276.66,"t":"2026-02-27T05:00:00Z","v":674644,"vw":276.13909},{"c":278.74,"h":279.28,"l":273.68,"n":18181,"o":273.78,"t":"2026-03-02T05:00:00Z","v":642444,"vw":277.222041},{"c":274.02,"h":275.61,"l":267.6,"n":24501,"o":272.08,"t":"2026-03-03T05:00:00Z","v":1058355,"vw":272.021252},{"c":275.4,"h":276.69,"l":273,"n":11793,"o":275.64,"t":"2026-03-04T05:00:00Z","v":690046,"vw":275.334308},{"c":271.12,"h":275.18,"l":268.9,"n":18242,"o":273.04,"t":"2026-03-05T05:00:00Z","v":717802,"vw":271.284087},{"c":265.2,"h":267.1793,"l":264.09,"n":18330,"o":266.75,"t":"2026-03-06T05:00:00Z","v":724282,"vw":265.816256},{"c":267.91,"h":268.63,"l":258.81,"n":24000,"o":262.14,"t":"2026-03-09T04:00:00Z","v":1196153,"vw":263.570336},{"c":266.65,"h":270.905,"l":266.2,"n":16545,"o":267.85,"t":"2026-03-10T04:00:00Z","v":738843,"vw":268.337737},{"c":266.41,"h":267.69,"l":264.4,"n":14388,"o":265.87,"t":"2026-03-11T04:00:00Z","v":548550,"vw":265.660313},{"c":260.75,"h":264.515,"l":260.63,"n":14878,"o":263.62,"t":"2026-03-12T04:00:00Z","v":848713,"vw":262.505129},{"c":260.61,"h":264.22,"l":259.93,"n":15178,"o":262.93,"t":"2026-03-13T04:00:00Z","v":605263,"vw":261.249069},{"c":262.88,"h":265.44,"l":262.56,"n":13869,"o":263.41,"t":"2026-03-16T04:00:00Z","v":530142,"vw":263.67903},{"c":265.42,"h":266.79,"l":264.4012,"n":13754,"o":264.46,"t":"2026-03-17T04:00:00Z","v":558398,"vw":265.471234},{"c":262.55,"h":265.6378,"l":262.48,"n":17598,"o":264.27,"t":"2026-03-18T04:00:00Z","v":1022040,"vw":264.11108},{"c":263.35,"h":265.06,"l":259.25,"n":16652,"o":259.4,"t":"2026-03-19T04:00:00Z","v":1064885,"vw":262.514967},{"c":257.24,"h":263.11,"l":255.5801,"n":23889,"o":262.79,"t":"2026-03-20T04:00:00Z","v":1155326,"vw":258.758981},{"c":262.22,"h":266.21,"l":261.11,"n":19626,"o":261.88,"t":"2026-03-23T04:00:00Z","v":976603,"vw":263.61413},{"c":263.51,"h":264.93,"l":259.59,"n":13093,"o":260.28,"t":"2026-03-24T04:00:00Z","v":546735,"vw":263.138643},{"c":266.09,"h":267.55,"l":263.295,"n":12208,"o":266.26,"t":"2026-03-25T04:00:00Z","v":932688,"vw":265.475179},{"c":261.74,"h":266.455,"l":261.52,"n":17053,"o":263.51,"t":"2026-03-26T04:00:00Z","v":853067,"vw":263.995045},{"c":256.27,"h":259.85,"l":255.62,"n":16887,"o":259.38,"t":"2026-03-27T04:00:00Z","v":940809,"vw":257.51861},{"c":253.84,"h":259.055,"l":252.6901,"n":17464,"o":258.85,"t":"2026-03-30T04:00:00Z","v":1219497,"vw":254.831831},{"c":261.92,"h":263.19,"l":256.445,"n":19421,"o":257.43,"t":"2026-03-31T04:00:00Z","v":1276669,"vw":260.276802},{"c":263.41,"h":265.71,"l":263.27,"n":14830,"o":263.59,"t":"2026-04-01T04:00:00Z","v":928446,"vw":264.383071},{"c":264.66,"h":266.79,"l":258.725,"n":16066,"o":259.35,"t":"2026-04-02T04:00:00Z","v":730689,"vw":263.218752},{"c":265.51,"h":265.805,"l":263.1001,"n":19282,"o":264.34,"t":"2026-04-06T04:00:00Z","v":1006744,"vw":264.923602},{"c":265.55,"h":266.8,"l":263.38,"n":14501,"o":264.62,"t":"2026-04-07T04:00:00Z","v":607453,"vw":264.931053},{"c":273.1,"h":274.81,"l":271.395,"n":17057,"o":273.3,"t":"2026-04-08T04:00:00Z","v":597582,"vw":273.143216},{"c":272.98,"h":274.16,"l":271.07,"n":16093,"o":271.9,"t":"2026-04-09T04:00:00Z","v":1301478,"vw":272.833131},{"c":272.11,"h":273.8,"l":271.64,"n":11883,"o":273.68,"t":"2026-04-10T04:00:00Z","v":437556,"vw":272.339672},{"c":276.13,"h":276.18,"l":271.21,"n":13593,"o":271.36,"t":"2026-04-13T04:00:00Z","v":444361,"vw":273.983186},{"c":278.24,"h":278.87,"l":276.42,"n":12295,"o":277.5,"t":"2026-04-14T04:00:00Z","v":453335,"vw":278.209183},{"c":278.28,"h":279.33,"l":276.97,"n":27019,"o":278.5,"t":"2026-04-15T04:00:00Z","v":1399545,"vw":278.088588},{"c":279.57,"h":280.45,"l":278.035,"n":12123,"o":279.11,"t":"2026-04-16T04:00:00Z","v":637479,"vw":279.361057},{"c":284.67,"h":286.3399,"l":281.83,"n":17212,"o":282.15,"t":"2026-04-17T04:00:00Z","v":692545,"vw":284.791248},{"c":286.16,"h":286.47,"l":283.52,"n":12718,"o":283.53,"t":"2026-04-20T04:00:00Z","v":471527,"vw":285.431252},{"c":284.17,"h":288.8,"l":283.48,"n":13564,"o":287.04,"t":"2026-04-21T04:00:00Z","v":574822,"vw":285.550272},{"c":284.28,"h":287.34,"l":283.24,"n":12769,"o":287.16,"t":"2026-04-22T04:00:00Z","v":423231,"vw":284.329918},{"c":283.25,"h":285.0824,"l":279.67,"n":11866,"o":283.98,"t":"2026-04-23T04:00:00Z","v":632005,"vw":282.895458},{"c":283.4,"h":284.59,"l":281.84,"n":13872,"o":284.06,"t":"2026-04-24T04:00:00Z","v":491574,"vw":283.465263},{"c":283.57,"h":285.2809,"l":282.55,"n":12999,"o":283.69,"t":"2026-04-27T04:00:00Z","v":694739,"vw":283.614025},{"c":280.63,"h":283.89,"l":279.86,"n":19466,"o":283.02,"t":"2026-04-28T04:00:00Z","v":1134745,"vw":280.670955},{"c":279.23,"h":281.3299,"l":277.89,"n":11224,"o":281.05,"t":"2026-04-29T04:00:00Z","v":468330,"vw":279.140239},{"c":284.39,"h":284.6,"l":280.13,"n":11325,"o":280.35,"t":"2026-04-30T04:00:00Z","v":530145,"vw":283.401839},{"c":284.82,"h":286,"l":283.8,"n":13670,"o":285.47,"t":"2026-05-01T04:00:00Z","v":544507,"vw":284.90969},{"c":283.39,"h":286.1982,"l":282.1785,"n":17061,"o":284.22,"t":"2026-05-04T04:00:00Z","v":508775,"vw":283.876409},{"c":286.69,"h":287.21,"l":284.205,"n":11875,"o":285.05,"t":"2026-05-05T04:00:00Z","v":431804,"vw":286.362286},{"c":290.85,"h":291.03,"l":288.2,"n":25690,"o":289.47,"t":"2026-05-06T04:00:00Z","v":1059291,"vw":290.192918},{"c":286.58,"h":291.99,"l":286.085,"n":16117,"o":291.65,"t":"2026-05-07T04:00:00Z","v":575856,"vw":287.71785},{"c":288.17,"h":289.1706,"l":286.6,"n":12107,"o":288.73,"t":"2026-05-08T04:00:00Z","v":349409,"vw":287.907486},{"c":288.58,"h":289.6815,"l":288.125,"n":12678,"o":288.9,"t":"2026-05-11T04:00:00Z","v":394864,"vw":288.920286},{"c":286.33,"h":287.71,"l":282.94,"n":14818,"o":287.67,"t":"2026-05-12T04:00:00Z","v":550075,"vw":285.026812},{"c":285.67,"h":287.02,"l":283.74,"n":10541,"o":287.02,"t":"2026-05-13T04:00:00Z","v":435679,"vw":285.534642},{"c":287.01,"h":288.36,"l":285.24,"n":11287,"o":287,"t":"2026-05-14T04:00:00Z","v":379361,"vw":287.094101},{"c":281.82,"h":284.4,"l":281.49,"n":13699,"o":284.22,"t":"2026-05-15T04:00:00Z","v":421203,"vw":282.425859},{"c":281.43,"h":283.805,"l":280.07,"n":12711,"o":282.72,"t":"2026-05-18T04:00:00Z","v":498858,"vw":281.543834},{"c":279,"h":280.77,"l":277.3201,"n":11974,"o":280,"t":"2026-05-19T04:00:00Z","v":391426,"vw":279.184558},{"c":284.67,"h":284.77,"l":278.27,"n":11493,"o":280.48,"t":"2026-05-20T04:00:00Z","v":721442,"vw":283.6148},{"c":286.45,"h":287.125,"l":281.565,"n":12368,"o":283.25,"t":"2026-05-21T04:00:00Z","v":547842,"vw":284.951038},{"c":289.09,"h":289.79,"l":287.4028,"n":15553,"o":287.83,"t":"2026-05-22T04:00:00Z","v":678722,"vw":288.770157},{"c":292.9,"h":293.26,"l":290.63,"n":15327,"o":291.59,"t":"2026-05-26T04:00:00Z","v":528333,"vw":292.522676},{"c":292.56,"h":294.24,"l":292.28,"n":11737,"o":293.65,"t":"2026-05-27T04:00:00Z","v":404892,"vw":293.066687},{"c":294.01,"h":294.75,"l":290.7,"n":13122,"o":291.97,"t":"2026-05-28T04:00:00Z","v":1134202,"vw":293.369714},{"c":293.51,"h":294.105,"l":292.01,"n":14503,"o":293.43,"t":"2026-05-29T04:00:00Z","v":1431325,"vw":293.425751},{"c":293.09,"h":294.15,"l":290.75,"n":16246,"o":291.72,"t":"2026-06-01T04:00:00Z","v":634923,"vw":292.785238},{"c":295.29,"h":295.46,"l":292.45,"n":13558,"o":292.59,"t":"2026-06-02T04:00:00Z","v":471343,"vw":294.621277},{"c":293.36,"h":294.515,"l":292.09,"n":29332,"o":294.11,"t":"2026-06-03T04:00:00Z","v":1288394,"vw":293.464876},{"c":295.4,"h":295.99,"l":292.755,"n":11268,"o":293.33,"t":"2026-06-04T04:00:00Z","v":430908,"vw":294.950641},{"c":288.2,"h":293.64,"l":287.04,"n":15317,"o":293,"t":"2026-06-05T04:00:00Z","v":562606,"vw":289.947329},{"c":289.36,"h":291.68,"l":288.97,"n":19107,"o":290.55,"t":"2026-06-08T04:00:00Z","v":802933,"vw":290.047686},{"c":291.36,"h":295.36,"l":284.515,"n":13272,"o":291.84,"t":"2026-06-09T04:00:00Z","v":547788,"vw":289.904278},{"c":287.13,"h":293.7805,"l":286.97,"n":14551,"o":290.22,"t":"2026-06-10T04:00:00Z","v":588732,"vw":290.078289},{"c":294.32,"h":294.77,"l":288.5,"n":12935,"o":289.04,"t":"2026-06-11T04:00:00Z","v":502294,"vw":291.137239},{"c":296.38,"h":298.02,"l":294,"n":13432,"o":295.93,"t":"2026-06-12T04:00:00Z","v":540863,"vw":296.563349},{"c":298.44,"h":301.4099,"l":297.9515,"n":14114,"o":300.33,"t":"2026-06-15T04:00:00Z","v":747356,"vw":299.154636},{"c":296.58,"h":300.33,"l":296.2125,"n":11781,"o":298.92,"t":"2026-06-16T04:00:00Z","v":445238,"vw":298.016264},{"c":293.07,"h":299.3999,"l":292.485,"n":15741,"o":296.72,"t":"2026-06-17T04:00:00Z","v":844806,"vw":296.280572},{"c":296.51,"h":296.855,"l":294.19,"n":14932,"o":295.89,"t":"2026-06-18T04:00:00Z","v":828592,"vw":295.997479},{"c":297.27,"h":298.42,"l":296.21,"n":16037,"o":297.06,"t":"2026-06-22T04:00:00Z","v":572143,"vw":297.217585},{"c":295.01,"h":297.115,"l":293.07,"n":13628,"o":293.23,"t":"2026-06-23T04:00:00Z","v":655414,"vw":295.261095},{"c":297.23,"h":299.38,"l":295.4301,"n":12540,"o":295.46,"t":"2026-06-24T04:00:00Z","v":566026,"vw":297.337444},{"c":299.61,"h":302.1999,"l":298.23,"n":14680,"o":299.5,"t":"2026-06-25T04:00:00Z","v":590829,"vw":299.750189},{"c":299.49,"h":300.59,"l":296.98,"n":14080,"o":296.98,"t":"2026-06-26T04:00:00Z","v":1307037,"vw":299.209637},{"c":301.3,"h":301.48,"l":297.62,"n":14313,"o":300.005,"t":"2026-06-29T04:00:00Z","v":825424,"vw":300.111414},{"c":303.12,"h":303.54,"l":300.515,"n":12801,"o":301.13,"t":"2026-06-30T04:00:00Z","v":816525,"vw":302.362374},{"c":301.51,"h":304.62,"l":300.9013,"n":13404,"o":301.85,"t":"2026-07-01T04:00:00Z","v":482423,"vw":303.010319},{"c":300.34,"h":304.695,"l":297.71,"n":12030,"o":303.01,"t":"2026-07-02T04:00:00Z","v":410704,"vw":299.920333},{"c":301.66,"h":302.7499,"l":300.78,"n":12905,"o":300.78,"t":"2026-07-06T04:00:00Z","v":346029,"vw":301.888461},{"c":298.5,"h":302.53,"l":297.73,"n":13818,"o":301.55,"t":"2026-07-07T04:00:00Z","v":436563,"vw":299.022991},{"c":295.15,"h":296.99,"l":292.555,"n":12759,"o":296.32,"t":"2026-07-08T04:00:00Z","v":446183,"vw":294.87403},{"c":298.68,"h":300.0999,"l":296.16,"n":10058,"o":296.75,"t":"2026-07-09T04:00:00Z","v":323216,"vw":299.04367},{"c":298.15,"h":300.235,"l":296.431,"n":10434,"o":299.42,"t":"2026-07-10T04:00:00Z","v":325765,"vw":298.362956},{"c":296.18,"h":298.82,"l":295.48,"n":12144,"o":297.55,"t":"2026-07-13T04:00:00Z","v":340109,"vw":296.712642},{"c":296.89,"h":299.1799,"l":296.18,"n":10730,"o":298.03,"t":"2026-07-14T04:00:00Z","v":331324,"vw":296.948633},{"c":297.01,"h":298.695,"l":295.61,"n":11965,"o":297.93,"t":"2026-07-15T04:00:00Z","v":466505,"vw":297.452537},{"c":297.93,"h":299.3,"l":295.93,"n":11798,"o":295.93,"t":"2026-07-16T04:00:00Z","v":389784,"vw":297.749676},{"c":296.22,"h":298.1,"l":294.69,"n":13082,"o":294.88,"t":"2026-07-17T04:00:00Z","v":546279,"vw":296.161099},{"c":294.22,"h":297.76,"l":294.22,"n":13476,"o":297.1,"t":"2026-07-20T04:00:00Z","v":366832,"vw":295.658359},{"c":297,"h":297.21,"l":294.2801,"n":12756,"o":295.41,"t":"2026-07-21T04:00:00Z","v":449701,"vw":296.45614},{"c":296.19,"h":298.075,"l":295.88,"n":13099,"o":296.65,"t":"2026-07-22T04:00:00Z","v":459033,"vw":296.759174},{"c":294.75,"h":296.62,"l":293.44,"n":12804,"o":294.35,"t":"2026-07-23T04:00:00Z","v":441352,"vw":294.646959},{"c":295.32,"h":297.39,"l":294.1888,"n":12236,"o":295.82,"t":"2026-07-24T04:00:00Z","v":417723,"vw":295.885781},{"c":296.88,"h":299.1999,"l":295.165,"n":13933,"o":297.4,"t":"2026-07-27T04:00:00Z","v":376837,"vw":296.505687},{"c":297.96,"h":298.3198,"l":295.73,"n":12126,"o":296.58,"t":"2026-07-28T04:00:00Z","v":360969,"vw":297.378355},{"c":293,"h":297.693,"l":292.76,"n":14607,"o":296.78,"t":"2026-07-29T04:00:00Z","v":467444,"vw":294.779259},{"c":295.8,"h":295.95,"l":291.94,"n":11527,"o":295.4,"t":"2026-07-30T04:00:00Z","v":383708,"vw":294.183415},{"c":295.14,"h":297.71,"l":292.57,"n":12753,"o":297.15,"t":"2026-07-31T04:00:00Z","v":403110,"vw":295.220432},{"c":299.64,"h":299.78,"l":295.52,"n":14732,"o":295.52,"t":"2026-08-03T04:00:00Z","v":459782,"vw":298.735594},{"c":305.55,"h":305.8284,"l":300.41,"n":14744,"o":300.73,"t":"2026-08-04T04:00:00Z","v":437948,"vw":303.932251},{"c":303.08,"h":306.54,"l":303.08,"n":14360,"o":305.68,"t":"2026-08-05T04:00:00Z","v":689072,"vw":304.349343},{"c":301.96,"h":304.895,"l":301.695,"n":11140,"o":303.21,"t":"2026-08-06T04:00:00Z","v":305767,"vw":302.983257},{"c":306.09,"h":306.47,"l":303.6101,"n":11317,"o":304.63,"t":"2026-08-07T04:00:00Z","v":354403,"vw":305.705058},{"c":305.18,"h":306.1961,"l":304.6865,"n":13557,"o":305.41,"t":"2026-08-10T04:00:00Z","v":360193,"vw":305.441668},{"c":306.16,"h":307.365,"l":305.28,"n":12403,"o":305.47,"t":"2026-08-11T04:00:00Z","v":335015,"vw":306.400329},{"c":307.12,"h":308,"l":305.48,"n":13456,"o":307.25,"t":"2026-08-12T04:00:00Z","v":481330,"vw":306.85981},{"c":308.54,"h":309.03,"l":307.06,"n":14104,"o":307.74,"t":"2026-08-13T04:00:00Z","v":433354,"vw":308.104474},{"c":309.29,"h":309.51,"l":307.8101,"n":13060,"o":308.64,"t":"2026-08-14T04:00:00Z","v":400478,"vw":308.950184},{"c":307.97,"h":309.07,"l":307.64,"n":15386,"o":308.64,"t":"2026-08-17T04:00:00Z","v":584996,"vw":308.213738},{"c":303.63,"h":307.2087,"l":303.45,"n":16958,"o":306.31,"t":"2026-08-18T04:00:00Z","v":706794,"vw":305.134506},{"c":305.95,"h":307.52,"l":305.53,"n":11969,"o":306.44,"t":"2026-08-19T04:00:00Z","v":399759,"vw":306.415373},{"c":302.83,"h":305.0854,"l":302.59,"n":14252,"o":304.06,"t":"2026-08-20T04:00:00Z","v":434635,"vw":303.46611},{"c":304.76,"h":305.11,"l":303.59,"n":11367,"o":304.45,"t":"2026-08-21T04:00:00Z","v":462608,"vw":304.558269},{"c":302.9,"h":304.5,"l":302.14,"n":12361,"o":304.13,"t":"2026-08-24T04:00:00Z","v":372435,"vw":302.974249},{"c":303.01,"h":304.514,"l":302.13,"n":13140,"o":304.26,"t":"2026-08-25T04:00:00Z","v":454889,"vw":302.938613},{"c":303.96,"h":304.88,"l":302.31,"n":11435,"o":302.47,"t":"2026-08-26T04:00:00Z","v":352247,"vw":303.935881},{"c":304.28,"h":304.88,"l":303.29,"n":10197,"o":304.35,"t":"2026-08-27T04:00:00Z","v":808292,"vw":304.45735},{"c":300.75,"h":305.1174,"l":300.5,"n":13242,"o":304.77,"t":"2026-08-28T04:00:00Z","v":311203,"vw":301.863221},{"c":299.15,"h":300.64,"l":298.34,"n":14365,"o":300.13,"t":"2026-08-31T04:00:00Z","v":438531,"vw":298.893712},{"c":295.9,"h":298.4,"l":295.2586,"n":15356,"o":297.25,"t":"2026-09-01T04:00:00Z","v":494247,"vw":296.449935},{"c":297.68,"h":298.19,"l":296,"n":11646,"o":296.19,"t":"2026-09-02T04:00:00Z","v":427396,"vw":297.619907},{"c":299.85,"h":299.993,"l":297.41,"n":11646,"o":299.41,"t":"2026-09-03T04:00:00Z","v":355300,"vw":299.30448},{"c":300.01,"h":300.67,"l":298.17,"n":10609,"o":298.48,"t":"2026-09-04T04:00:00Z","v":304094,"vw":299.756249},{"c":297.76,"h":300,"l":297.54,"n":14241,"o":299.62,"t":"2026-09-08T04:00:00Z","v":391522,"vw":298.742377},{"c":294.09,"h":297.5018,"l":293.93,"n":14138,"o":296.73,"t":"2026-09-09T04:00:00Z","v":407149,"vw":294.960684},{"c":291.18,"h":293.3785,"l":290.7001,"n":14294,"o":292.29,"t":"2026-09-10T04:00:00Z","v":662314,"vw":291.559015},{"c":293.45,"h":294.25,"l":292.71,"n":12805,"o":293.82,"t":"2026-09-11T04:00:00Z","v":564510,"vw":293.548584},{"c":292.37,"h":293.67,"l":291.427,"n":14075,"o":291.61,"t":"2026-09-14T04:00:00Z","v":449262,"vw":292.535202},{"c":290.89,"h":292.885,"l":290.0601,"n":13670,"o":292.25,"t":"2026-09-15T04:00:00Z","v":458853,"vw":290.940461},{"c":288.98,"h":292.48,"l":286.515,"n":16779,"o":291.14,"t":"2026-09-16T04:00:00Z","v":935708,"vw":290.20171},{"c":290.91,"h":293.065,"l":290.91,"n":12590,"o":292.81,"t":"2026-09-17T04:00:00Z","v":533313,"vw":291.630868},{"c":289.61,"h":291.4312,"l":288.51,"n":15017,"o":291.31,"t":"2026-09-18T04:00:00Z","v":824790,"vw":289.208324},{"c":291.09,"h":291.8962,"l":290.1585,"n":15508,"o":291.69,"t":"2026-09-21T04:00:00Z","v":447671,"vw":291.307227},{"c":292.33,"h":293.5,"l":291.38,"n":12631,"o":292.98,"t":"2026-09-22T04:00:00Z","v":463819,"vw":292.564298},{"c":289.67,"h":291.94,"l":289.58,"n":12155,"o":291.64,"t":"2026-09-23T04:00:00Z","v":385319,"vw":290.564663},{"c":288.87,"h":289.81,"l":287.145,"n":12183,"o":289.08,"t":"2026-09-24T04:00:00Z","v":502365,"vw":288.649199},{"c":289.7,"h":290.85,"l":287.9736,"n":12188,"o":289.56,"t":"2026-09-25T04:00:00Z","v":371620,"vw":289.634352},{"c":286.54,"h":288.28,"l":285.34,"n":13600,"o":287.04,"t":"2026-09-28T04:00:00Z","v":528087,"vw":286.77547},{"c":286.08,"h":287.8058,"l":284.49,"n":13280,"o":286.95,"t":"2026-09-29T04:00:00Z","v":763325,"vw":285.364029},{"c":284.49,"h":287.38,"l":284.48,"n":12207,"o":287.3,"t":"2026-09-30T04:00:00Z","v":533752,"vw":286.047669},{"c":286.56,"h":287.45,"l":282.83,"n":14873,"o":284.75,"t":"2026-10-01T04:00:00Z","v":649363,"vw":285.629243},{"c":288.99,"h":290.79,"l":288.38,"n":13086,"o":289.44,"t":"2026-10-02T04:00:00Z","v":410944,"vw":289.423428},{"c":290.95,"h":292.11,"l":287.52,"n":14415,"o":289.29,"t":"2026-10-05T04:00:00Z","v":457831,"vw":290.751699},{"c":291.07,"h":292.88,"l":290.64,"n":12297,"o":292.18,"t":"2026-10-06T04:00:00Z","v":821383,"vw":291.615404},{"c":286.98,"h":288.861,"l":285.935,"n":11929,"o":288.47,"t":"2026-10-07T04:00:00Z","v":400621,"vw":287.098037},{"c":287.63,"h":287.815,"l":284.56,"n":14876,"o":285.69,"t":"2026-10-08T04:00:00Z","v":1099983,"vw":286.537182},{"c":289.48,"h":290.1,"l":287.67,"n":11138,"o":288.66,"t":"2026-10-09T04:00:00Z","v":419012,"vw":289.251641},{"c":288.16,"h":289.44,"l":288,"n":10404,"o":289.44,"t":"2026-10-12T04:00:00Z","v":331399,"vw":288.624803},{"c":288.16,"h":289.3,"l":286.32,"n":11910,"o":288.32,"t":"2026-10-13T04:00:00Z","v":615812,"vw":288.214618},{"c":283.82,"h":286.78,"l":282.38,"n":14990,"o":286.005,"t":"2026-10-14T04:00:00Z","v":677865,"vw":283.612756},{"c":287.97,"h":287.99,"l":283.0101,"n":13155,"o":283.62,"t":"2026-10-15T04:00:00Z","v":602543,"vw":285.877024},{"c":284.32,"h":289.0622,"l":283.13,"n":13863,"o":288.62,"t":"2026-10-16T04:00:00Z","v":567361,"vw":284.997852},{"c":284.42,"h":286.2036,"l":283.92,"n":10815,"o":285.68,"t":"2026-10-19T04:00:00Z","v":427214,"vw":284.741617},{"c":288.04,"h":288.98,"l":284.245,"n":13476,"o":284.36,"t":"2026-10-20T04:00:00Z","v":613395,"vw":287.768328},{"c":289.3,"h":290.49,"l":288.215,"n":11021,"o":289.5,"t":"2026-10-21T04:00:00Z","v":419530,"vw":289.619796},{"c":288.67,"h":288.67,"l":285.84,"n":11914,"o":287.57,"t":"2026-10-22T04:00:00Z","v":554955,"vw":287.539655}],"volatilityBars":[{"c":291.11,"h":291.11,"l":291.1,"n":7,"o":291.1,"t":"2026-09-22T10:45:00Z","v":4055,"vw":291.102893},{"c":291.75,"h":291.75,"l":291.65,"n":71,"o":291.65,"t":"2026-09-22T11:00:00Z","v":4055,"vw":291.740363},{"c":292.01,"h":292.01,"l":292.01,"n":2,"o":292.01,"t":"2026-09-22T12:15:00Z","v":137,"vw":292.01},{"c":293.9,"h":293.9,"l":293.9,"n":3,"o":293.9,"t":"2026-09-22T12:30:00Z","v":161,"vw":293.9},{"c":293.01,"h":293.11,"l":293.01,"n":3,"o":293.06,"t":"2026-09-22T13:15:00Z","v":3361,"vw":293.022824},{"c":292.635,"h":293.23,"l":292.0701,"n":1093,"o":293.01,"t":"2026-09-22T13:30:00Z","v":50869,"vw":292.965203},{"c":292.86,"h":293.01,"l":292.04,"n":537,"o":292.49,"t":"2026-09-22T13:45:00Z","v":16623,"vw":292.483109},{"c":293.36,"h":293.5,"l":292.745,"n":435,"o":292.745,"t":"2026-09-22T14:00:00Z","v":13212,"vw":293.11988},{"c":292.21,"h":293.245,"l":292.18,"n":368,"o":293.245,"t":"2026-09-22T14:15:00Z","v":11537,"vw":292.64516},{"c":291.72,"h":292.385,"l":291.72,"n":552,"o":292.21,"t":"2026-09-22T14:30:00Z","v":18408,"vw":292.077181},{"c":291.7782,"h":291.92,"l":291.38,"n":341,"o":291.76,"t":"2026-09-22T14:45:00Z","v":9822,"vw":291.587195},{"c":292.0699,"h":292.1,"l":291.7,"n":365,"o":291.7,"t":"2026-09-22T15:00:00Z","v":18277,"vw":291.87688},{"c":291.87,"h":292.2,"l":291.795,"n":335,"o":292.19,"t":"2026-09-22T15:15:00Z","v":10327,"vw":291.9746},{"c":291.675,"h":291.9,"l":291.51,"n":324,"o":291.871,"t":"2026-09-22T15:30:00Z","v":8275,"vw":291.725436},{"c":292.135,"h":292.135,"l":291.62,"n":275,"o":291.66,"t":"2026-09-22T15:45:00Z","v":8051,"vw":291.934843},{"c":292.27,"h":292.38,"l":292.13,"n":313,"o":292.2,"t":"2026-09-22T16:00:00Z","v":10771,"vw":292.252682},{"c":292.24,"h":292.24,"l":292.04,"n":278,"o":292.17,"t":"2026-09-22T16:15:00Z","v":7522,"vw":292.144768},{"c":292.4,"h":292.53,"l":292.28,"n":350,"o":292.29,"t":"2026-09-22T16:30:00Z","v":20675,"vw":292.417789},{"c":292.735,"h":292.989,"l":292.4,"n":355,"o":292.4,"t":"2026-09-22T16:45:00Z","v":12245,"vw":292.662876},{"c":292.3,"h":292.73,"l":292.23,"n":358,"o":292.7126,"t":"2026-09-22T17:00:00Z","v":11185,"vw":292.443936},{"c":292.44,"h":292.465,"l":292.185,"n":330,"o":292.3,"t":"2026-09-22T17:15:00Z","v":10728,"vw":292.299551},{"c":292.68,"h":292.7018,"l":292.49,"n":363,"o":292.49,"t":"2026-09-22T17:30:00Z","v":12459,"vw":292.55641},{"c":293.2,"h":293.26,"l":292.58,"n":875,"o":292.71,"t":"2026-09-22T17:45:00Z","v":19358,"vw":292.887803},{"c":292.95,"h":293.32,"l":292.95,"n":364,"o":293.2374,"t":"2026-09-22T18:00:00Z","v":9863,"vw":293.14475},{"c":292.82,"h":292.995,"l":292.76,"n":354,"o":292.97,"t":"2026-09-22T18:15:00Z","v":11046,"vw":292.885393},{"c":292.55,"h":292.89,"l":292.4918,"n":509,"o":292.82,"t":"2026-09-22T18:30:00Z","v":27723,"vw":292.602076},{"c":292.655,"h":292.695,"l":292.51,"n":396,"o":292.555,"t":"2026-09-22T18:45:00Z","v":10297,"vw":292.599956},{"c":292.63,"h":292.74,"l":292.53,"n":461,"o":292.695,"t":"2026-09-22T19:00:00Z","v":14154,"vw":292.653612},{"c":292.72,"h":292.7585,"l":292.62,"n":645,"o":292.675,"t":"2026-09-22T19:15:00Z","v":29768,"vw":292.685345},{"c":292.99,"h":293.09,"l":292.635,"n":755,"o":292.68,"t":"2026-09-22T19:30:00Z","v":25974,"vw":292.891792},{"c":292.41,"h":293.116,"l":292.32,"n":997,"o":292.98,"t":"2026-09-22T19:45:00Z","v":36228,"vw":292.776604},{"c":292.33,"h":292.33,"l":292.33,"n":13,"o":292.33,"t":"2026-09-22T20:00:00Z","v":15468,"vw":292.33},{"c":293.2173,"h":293.2173,"l":293.2173,"n":1,"o":293.2173,"t":"2026-09-22T20:15:00Z","v":75,"vw":293.2173},{"c":292.38,"h":292.38,"l":292.38,"n":1,"o":292.38,"t":"2026-09-23T11:00:00Z","v":40,"vw":292.38},{"c":291.2843,"h":291.2843,"l":291.2843,"n":1,"o":291.2843,"t":"2026-09-23T12:45:00Z","v":52,"vw":291.2843},{"c":290.915,"h":291.94,"l":290.85,"n":748,"o":291.64,"t":"2026-09-23T13:30:00Z","v":26488,"vw":291.506975},{"c":290.615,"h":291.215,"l":290.18,"n":392,"o":291.215,"t":"2026-09-23T13:45:00Z","v":14857,"vw":290.498982},{"c":290.9259,"h":290.95,"l":290.59,"n":298,"o":290.7701,"t":"2026-09-23T14:00:00Z","v":6419,"vw":290.768738},{"c":290.3803,"h":291.265,"l":290.295,"n":452,"o":290.94,"t":"2026-09-23T14:15:00Z","v":15253,"vw":290.726423},{"c":290.46,"h":291.085,"l":290.35,"n":429,"o":290.63,"t":"2026-09-23T14:30:00Z","v":14753,"vw":290.65772},{"c":291.085,"h":291.085,"l":290.265,"n":578,"o":290.37,"t":"2026-09-23T14:45:00Z","v":22656,"vw":290.662349},{"c":291.51,"h":291.5898,"l":290.88,"n":352,"o":291.1295,"t":"2026-09-23T15:00:00Z","v":6026,"vw":291.22302},{"c":291.3804,"h":291.798,"l":291.36,"n":262,"o":291.52,"t":"2026-09-23T15:15:00Z","v":7030,"vw":291.554933},{"c":291.4128,"h":291.44,"l":291.21,"n":367,"o":291.38,"t":"2026-09-23T15:30:00Z","v":8752,"vw":291.334086},{"c":291.29,"h":291.55,"l":291.02,"n":216,"o":291.55,"t":"2026-09-23T15:45:00Z","v":9127,"vw":291.335736},{"c":291.25,"h":291.25,"l":290.94,"n":251,"o":291.12,"t":"2026-09-23T16:00:00Z","v":6097,"vw":291.100911},{"c":291.19,"h":291.2732,"l":291.06,"n":284,"o":291.225,"t":"2026-09-23T16:15:00Z","v":15416,"vw":291.180165},{"c":291.065,"h":291.39,"l":291.05,"n":238,"o":291.39,"t":"2026-09-23T16:30:00Z","v":6014,"vw":291.169836},{"c":290.705,"h":291.1,"l":290.5908,"n":319,"o":291.1,"t":"2026-09-23T16:45:00Z","v":7619,"vw":290.79633},{"c":290.2601,"h":290.81,"l":290.13,"n":233,"o":290.79,"t":"2026-09-23T17:00:00Z","v":6199,"vw":290.294714},{"c":290.59,"h":290.67,"l":290.27,"n":268,"o":290.275,"t":"2026-09-23T17:15:00Z","v":8359,"vw":290.550398},{"c":290.715,"h":290.715,"l":290.24,"n":423,"o":290.56,"t":"2026-09-23T17:30:00Z","v":9172,"vw":290.439387},{"c":291.0012,"h":291.045,"l":290.715,"n":632,"o":290.73,"t":"2026-09-23T17:45:00Z","v":7208,"vw":290.805305},{"c":290.8,"h":291.06,"l":290.705,"n":292,"o":291.06,"t":"2026-09-23T18:00:00Z","v":8939,"vw":290.865293},{"c":290.57,"h":290.8137,"l":290.55,"n":305,"o":290.8137,"t":"2026-09-23T18:15:00Z","v":10604,"vw":290.69045},{"c":290.25,"h":290.5681,"l":290.2105,"n":375,"o":290.5681,"t":"2026-09-23T18:30:00Z","v":10104,"vw":290.426281},{"c":290.465,"h":290.47,"l":290.1301,"n":1026,"o":290.16,"t":"2026-09-23T18:45:00Z","v":18478,"vw":290.273679},{"c":290.3625,"h":290.4601,"l":290.11,"n":593,"o":290.44,"t":"2026-09-23T19:00:00Z","v":30152,"vw":290.349231},{"c":290.17,"h":290.375,"l":290.085,"n":472,"o":290.375,"t":"2026-09-23T19:15:00Z","v":17072,"vw":290.173016},{"c":290.1,"h":290.3275,"l":290.04,"n":547,"o":290.18,"t":"2026-09-23T19:30:00Z","v":34058,"vw":290.161227},{"c":289.665,"h":290.205,"l":289.58,"n":1215,"o":290.1,"t":"2026-09-23T19:45:00Z","v":49921,"vw":289.811003},{"c":289.67,"h":289.67,"l":289.67,"n":11,"o":289.67,"t":"2026-09-23T20:00:00Z","v":5038,"vw":289.67},{"c":289.3206,"h":289.48,"l":289.2948,"n":15,"o":289.48,"t":"2026-09-24T11:00:00Z","v":478,"vw":289.440752},{"c":288.486,"h":289.46,"l":288.29,"n":996,"o":289.08,"t":"2026-09-24T13:30:00Z","v":35178,"vw":288.830698},{"c":288.8,"h":288.8895,"l":288.3,"n":280,"o":288.445,"t":"2026-09-24T13:45:00Z","v":5989,"vw":288.546686},{"c":289.075,"h":289.33,"l":288.53,"n":381,"o":288.74,"t":"2026-09-24T14:00:00Z","v":10198,"vw":288.936925},{"c":288.75,"h":289.116,"l":288.42,"n":291,"o":289.116,"t":"2026-09-24T14:15:00Z","v":7957,"vw":288.685783},{"c":288.5,"h":289.055,"l":288.4329,"n":434,"o":288.6,"t":"2026-09-24T14:30:00Z","v":7277,"vw":288.832612},{"c":288.15,"h":288.55,"l":287.95,"n":444,"o":288.4,"t":"2026-09-24T14:45:00Z","v":11495,"vw":288.258591},{"c":287.72,"h":288.19,"l":287.69,"n":451,"o":288.19,"t":"2026-09-24T15:00:00Z","v":11619,"vw":288.04255},{"c":287.575,"h":288.06,"l":287.56,"n":593,"o":287.74,"t":"2026-09-24T15:15:00Z","v":30052,"vw":287.677314},{"c":287.585,"h":287.65,"l":287.43,"n":508,"o":287.62,"t":"2026-09-24T15:30:00Z","v":18523,"vw":287.552727},{"c":287.5,"h":287.625,"l":287.345,"n":333,"o":287.615,"t":"2026-09-24T15:45:00Z","v":8604,"vw":287.492312},{"c":287.46,"h":287.46,"l":287.145,"n":351,"o":287.435,"t":"2026-09-24T16:00:00Z","v":7089,"vw":287.270338},{"c":289.2491,"h":289.58,"l":287.61,"n":659,"o":287.61,"t":"2026-09-24T16:15:00Z","v":30142,"vw":288.713369},{"c":289.285,"h":289.81,"l":288.79,"n":233,"o":288.95,"t":"2026-09-24T16:30:00Z","v":8158,"vw":289.179999},{"c":289.26,"h":289.425,"l":289.0501,"n":283,"o":289.21,"t":"2026-09-24T16:45:00Z","v":9068,"vw":289.273055},{"c":289.28,"h":289.32,"l":288.8601,"n":319,"o":289.11,"t":"2026-09-24T17:00:00Z","v":10213,"vw":289.078469},{"c":288.7769,"h":289.27,"l":288.5915,"n":284,"o":289.1071,"t":"2026-09-24T17:15:00Z","v":9306,"vw":288.935758},{"c":288.4169,"h":288.918,"l":288.39,"n":349,"o":288.7927,"t":"2026-09-24T17:30:00Z","v":13829,"vw":288.631028},{"c":288.74,"h":288.7483,"l":288.365,"n":535,"o":288.37,"t":"2026-09-24T17:45:00Z","v":6493,"vw":288.603708},{"c":288.69,"h":288.805,"l":288.14,"n":421,"o":288.805,"t":"2026-09-24T18:00:00Z","v":16828,"vw":288.522368},{"c":289.25,"h":289.2899,"l":288.6817,"n":449,"o":288.78,"t":"2026-09-24T18:15:00Z","v":19993,"vw":288.973386},{"c":288.91,"h":289.4,"l":288.68,"n":475,"o":289.14,"t":"2026-09-24T18:30:00Z","v":15852,"vw":288.966233},{"c":289.065,"h":289.2,"l":288.7701,"n":282,"o":289,"t":"2026-09-24T18:45:00Z","v":10074,"vw":289.057211},{"c":288.73,"h":289.105,"l":288.66,"n":566,"o":289.1014,"t":"2026-09-24T19:00:00Z","v":29914,"vw":288.820015},{"c":288.87,"h":288.985,"l":288.6601,"n":453,"o":288.73,"t":"2026-09-24T19:15:00Z","v":14371,"vw":288.817532},{"c":289.2605,"h":289.285,"l":288.88,"n":456,"o":288.8874,"t":"2026-09-24T19:30:00Z","v":25305,"vw":289.068393},{"c":288.92,"h":289.32,"l":288.83,"n":1012,"o":289.245,"t":"2026-09-24T19:45:00Z","v":47254,"vw":288.997564},{"c":288.87,"h":288.87,"l":288.87,"n":13,"o":288.87,"t":"2026-09-24T20:00:00Z","v":15780,"vw":288.87},{"c":289.46,"h":290,"l":288.99,"n":954,"o":289.56,"t":"2026-09-25T13:30:00Z","v":27923,"vw":289.49459},{"c":289.45,"h":289.67,"l":289.02,"n":332,"o":289.1101,"t":"2026-09-25T13:45:00Z","v":13410,"vw":289.32999},{"c":288.59,"h":289.55,"l":287.9736,"n":448,"o":289.55,"t":"2026-09-25T14:00:00Z","v":11830,"vw":288.581077},{"c":288.91,"h":289.0615,"l":288.3587,"n":370,"o":288.5801,"t":"2026-09-25T14:15:00Z","v":14272,"vw":288.775098},{"c":288.725,"h":288.795,"l":288.51,"n":461,"o":288.675,"t":"2026-09-25T14:30:00Z","v":6957,"vw":288.689048},{"c":288.8918,"h":289.14,"l":288.49,"n":394,"o":288.81,"t":"2026-09-25T14:45:00Z","v":16761,"vw":288.829105},{"c":289.1799,"h":289.55,"l":288.8535,"n":394,"o":288.949,"t":"2026-09-25T15:00:00Z","v":10704,"vw":289.151864},{"c":289.12,"h":289.44,"l":288.94,"n":396,"o":288.97,"t":"2026-09-25T15:15:00Z","v":11831,"vw":289.133757},{"c":288.5412,"h":289.455,"l":288.49,"n":425,"o":289.13,"t":"2026-09-25T15:30:00Z","v":14005,"vw":289.040988},{"c":289.57,"h":289.57,"l":288.445,"n":387,"o":288.5,"t":"2026-09-25T15:45:00Z","v":12980,"vw":288.901692},{"c":290.645,"h":290.835,"l":289.585,"n":387,"o":289.5875,"t":"2026-09-25T16:00:00Z","v":12250,"vw":290.344063},{"c":290.64,"h":290.85,"l":290.17,"n":426,"o":290.615,"t":"2026-09-25T16:15:00Z","v":14249,"vw":290.42059},{"c":290.44,"h":290.73,"l":290.17,"n":489,"o":290.665,"t":"2026-09-25T16:30:00Z","v":14147,"vw":290.452866},{"c":290.0971,"h":290.49,"l":290,"n":338,"o":290.48,"t":"2026-09-25T16:45:00Z","v":9649,"vw":290.232526},{"c":290.105,"h":290.3078,"l":289.9,"n":340,"o":290.035,"t":"2026-09-25T17:00:00Z","v":11197,"vw":290.15972},{"c":290.055,"h":290.19,"l":289.8908,"n":262,"o":290.19,"t":"2026-09-25T17:15:00Z","v":5464,"vw":290.025166},{"c":290.085,"h":290.1099,"l":289.72,"n":392,"o":290.0534,"t":"2026-09-25T17:30:00Z","v":12652,"vw":289.965821},{"c":289.935,"h":290.0599,"l":289.8,"n":720,"o":289.97,"t":"2026-09-25T17:45:00Z","v":11309,"vw":289.906592},{"c":289.945,"h":289.9799,"l":289.6601,"n":317,"o":289.935,"t":"2026-09-25T18:00:00Z","v":9229,"vw":289.799444},{"c":289.8231,"h":289.965,"l":289.6716,"n":312,"o":289.935,"t":"2026-09-25T18:15:00Z","v":12030,"vw":289.817623},{"c":289.665,"h":289.915,"l":289.555,"n":328,"o":289.82,"t":"2026-09-25T18:30:00Z","v":8966,"vw":289.768451},{"c":289.69,"h":289.7782,"l":289.63,"n":344,"o":289.7098,"t":"2026-09-25T18:45:00Z","v":11054,"vw":289.705285},{"c":289.89,"h":289.9305,"l":289.49,"n":506,"o":289.765,"t":"2026-09-25T19:00:00Z","v":18032,"vw":289.71966},{"c":289.56,"h":289.9664,"l":289.5,"n":694,"o":289.95,"t":"2026-09-25T19:15:00Z","v":18571,"vw":289.803424},{"c":289.965,"h":290.08,"l":289.5,"n":638,"o":289.555,"t":"2026-09-25T19:30:00Z","v":20088,"vw":289.756265},{"c":289.82,"h":290.35,"l":289.75,"n":897,"o":290.11,"t":"2026-09-25T19:45:00Z","v":39295,"vw":290.057341},{"c":289.7,"h":289.82,"l":289.7,"n":13,"o":289.82,"t":"2026-09-25T20:00:00Z","v":1734,"vw":289.708358},{"c":287.9156,"h":288.52,"l":287.9156,"n":4,"o":288.52,"t":"2026-09-28T11:00:00Z","v":150,"vw":288.2178},{"c":286.76,"h":287.8025,"l":285.63,"n":1438,"o":287.04,"t":"2026-09-28T13:30:00Z","v":30339,"vw":286.744224},{"c":286.9,"h":287.03,"l":286.54,"n":421,"o":286.68,"t":"2026-09-28T13:45:00Z","v":11584,"vw":286.726778},{"c":287.255,"h":287.74,"l":286.7801,"n":496,"o":286.83,"t":"2026-09-28T14:00:00Z","v":95281,"vw":286.908881},{"c":287.4651,"h":287.4651,"l":287.1301,"n":361,"o":287.3535,"t":"2026-09-28T14:15:00Z","v":10920,"vw":287.314166},{"c":286.72,"h":287.435,"l":286.6225,"n":692,"o":287.435,"t":"2026-09-28T14:30:00Z","v":51242,"vw":287.056581},{"c":285.97,"h":286.62,"l":285.84,"n":432,"o":286.56,"t":"2026-09-28T14:45:00Z","v":11429,"vw":286.209568},{"c":285.615,"h":286.055,"l":285.615,"n":410,"o":285.8604,"t":"2026-09-28T15:00:00Z","v":8388,"vw":285.844703},{"c":285.5951,"h":285.75,"l":285.4001,"n":542,"o":285.568,"t":"2026-09-28T15:15:00Z","v":14679,"vw":285.540258},{"c":285.59,"h":285.84,"l":285.4651,"n":465,"o":285.69,"t":"2026-09-28T15:30:00Z","v":10492,"vw":285.648538},{"c":285.57,"h":285.635,"l":285.34,"n":441,"o":285.58,"t":"2026-09-28T15:45:00Z","v":11031,"vw":285.487735},{"c":285.811,"h":286.04,"l":285.48,"n":505,"o":285.552,"t":"2026-09-28T16:00:00Z","v":13655,"vw":285.730384},{"c":287.7898,"h":287.9396,"l":285.81,"n":703,"o":285.8264,"t":"2026-09-28T16:15:00Z","v":29032,"vw":286.687825},{"c":286.68,"h":287.7164,"l":286.53,"n":374,"o":287.67,"t":"2026-09-28T16:30:00Z","v":12081,"vw":287.112942},{"c":286.56,"h":286.95,"l":286.2,"n":332,"o":286.695,"t":"2026-09-28T16:45:00Z","v":8819,"vw":286.540334},{"c":287.68,"h":288.28,"l":286.4,"n":500,"o":286.5,"t":"2026-09-28T17:00:00Z","v":19670,"vw":287.040899},{"c":286.84,"h":287.69,"l":286.84,"n":310,"o":287.38,"t":"2026-09-28T17:15:00Z","v":11779,"vw":287.180986},{"c":286.855,"h":286.98,"l":286.645,"n":363,"o":286.98,"t":"2026-09-28T17:30:00Z","v":12101,"vw":286.79636},{"c":287.0249,"h":287.0599,"l":286.79,"n":961,"o":286.885,"t":"2026-09-28T17:45:00Z","v":14235,"vw":286.96271},{"c":287.17,"h":287.31,"l":286.94,"n":340,"o":287.0999,"t":"2026-09-28T18:00:00Z","v":12461,"vw":287.070856},{"c":287.14,"h":287.31,"l":286.99,"n":286,"o":287.31,"t":"2026-09-28T18:15:00Z","v":7815,"vw":287.153616},{"c":287.1734,"h":287.1794,"l":286.97,"n":316,"o":287.1199,"t":"2026-09-28T18:30:00Z","v":11344,"vw":287.086942},{"c":287.26,"h":287.31,"l":287.02,"n":466,"o":287.11,"t":"2026-09-28T18:45:00Z","v":24013,"vw":287.099833},{"c":286.69,"h":287.15,"l":286.641,"n":430,"o":287.15,"t":"2026-09-28T19:00:00Z","v":14234,"vw":286.937959},{"c":286.92,"h":287.0299,"l":286.54,"n":513,"o":286.61,"t":"2026-09-28T19:15:00Z","v":29352,"vw":286.825815},{"c":286.87,"h":287.15,"l":286.78,"n":481,"o":286.9738,"t":"2026-09-28T19:30:00Z","v":15901,"vw":286.970568},{"c":286.56,"h":286.92,"l":286.41,"n":795,"o":286.81,"t":"2026-09-28T19:45:00Z","v":30209,"vw":286.705964},{"c":286.55,"h":286.55,"l":286.54,"n":17,"o":286.54,"t":"2026-09-28T20:00:00Z","v":3885,"vw":286.540447},{"c":287,"h":287,"l":287,"n":2,"o":287,"t":"2026-09-29T13:15:00Z","v":201,"vw":287},{"c":287.48,"h":287.8058,"l":286.29,"n":1102,"o":286.92,"t":"2026-09-29T13:30:00Z","v":55873,"vw":286.907195},{"c":286.495,"h":287.1551,"l":286.495,"n":427,"o":287.1551,"t":"2026-09-29T13:45:00Z","v":21625,"vw":286.859021},{"c":286.68,"h":286.78,"l":286.14,"n":381,"o":286.535,"t":"2026-09-29T14:00:00Z","v":11094,"vw":286.472601},{"c":286.25,"h":286.66,"l":286.09,"n":331,"o":286.59,"t":"2026-09-29T14:15:00Z","v":18343,"vw":286.283773},{"c":285.93,"h":286.27,"l":285.5,"n":661,"o":286.23,"t":"2026-09-29T14:30:00Z","v":19651,"vw":285.881331},{"c":285.69,"h":286.01,"l":285.58,"n":369,"o":285.86,"t":"2026-09-29T14:45:00Z","v":20385,"vw":285.74905},{"c":285.0701,"h":285.65,"l":285.04,"n":489,"o":285.65,"t":"2026-09-29T15:00:00Z","v":59263,"vw":285.156315},{"c":284.87,"h":285.29,"l":284.7701,"n":579,"o":285.22,"t":"2026-09-29T15:15:00Z","v":11642,"vw":285.05105},{"c":285.18,"h":285.29,"l":284.89,"n":507,"o":284.9,"t":"2026-09-29T15:30:00Z","v":15781,"vw":285.082419},{"c":284.882,"h":285.55,"l":284.8768,"n":500,"o":285.185,"t":"2026-09-29T15:45:00Z","v":214907,"vw":284.94686},{"c":284.9599,"h":285.14,"l":284.8,"n":338,"o":284.965,"t":"2026-09-29T16:00:00Z","v":10487,"vw":284.941074},{"c":285.09,"h":285.19,"l":284.89,"n":457,"o":284.9599,"t":"2026-09-29T16:15:00Z","v":21052,"vw":284.983186},{"c":284.6669,"h":285.09,"l":284.65,"n":534,"o":285.03,"t":"2026-09-29T16:30:00Z","v":17338,"vw":284.924783},{"c":284.71,"h":284.7871,"l":284.515,"n":344,"o":284.67,"t":"2026-09-29T16:45:00Z","v":11104,"vw":284.642722},{"c":284.75,"h":284.75,"l":284.49,"n":339,"o":284.68,"t":"2026-09-29T17:00:00Z","v":12016,"vw":284.623872},{"c":284.67,"h":284.78,"l":284.54,"n":335,"o":284.76,"t":"2026-09-29T17:15:00Z","v":10960,"vw":284.668752},{"c":284.88,"h":284.8863,"l":284.65,"n":429,"o":284.66,"t":"2026-09-29T17:30:00Z","v":35069,"vw":284.760046},{"c":284.67,"h":285.03,"l":284.561,"n":823,"o":284.9101,"t":"2026-09-29T17:45:00Z","v":19244,"vw":284.770456},{"c":284.94,"h":285.38,"l":284.695,"n":422,"o":284.695,"t":"2026-09-29T18:00:00Z","v":14885,"vw":284.949353},{"c":285.11,"h":285.34,"l":284.97,"n":357,"o":284.97,"t":"2026-09-29T18:15:00Z","v":13672,"vw":285.115496},{"c":285.44,"h":285.7851,"l":284.927,"n":436,"o":285.12,"t":"2026-09-29T18:30:00Z","v":22549,"vw":285.301702},{"c":285.39,"h":285.515,"l":285.2287,"n":322,"o":285.515,"t":"2026-09-29T18:45:00Z","v":10113,"vw":285.327987},{"c":285.48,"h":285.57,"l":285.37,"n":431,"o":285.435,"t":"2026-09-29T19:00:00Z","v":20542,"vw":285.452265},{"c":285.73,"h":285.79,"l":285.43,"n":497,"o":285.48,"t":"2026-09-29T19:15:00Z","v":33174,"vw":285.612117},{"c":285.74,"h":285.9682,"l":285.63,"n":800,"o":285.745,"t":"2026-09-29T19:30:00Z","v":27918,"vw":285.814034},{"c":286.13,"h":286.145,"l":285.7324,"n":758,"o":285.7324,"t":"2026-09-29T19:45:00Z","v":28061,"vw":285.96885},{"c":286.08,"h":286.08,"l":286.08,"n":13,"o":286.08,"t":"2026-09-29T20:00:00Z","v":4364,"vw":286.08},{"c":286.505,"h":287.38,"l":286.165,"n":900,"o":287.3,"t":"2026-09-30T13:30:00Z","v":87149,"vw":286.967815},{"c":285.8972,"h":286.5,"l":285.8972,"n":342,"o":286.46,"t":"2026-09-30T13:45:00Z","v":11124,"vw":286.233478},{"c":286.3,"h":286.45,"l":285.71,"n":343,"o":286.04,"t":"2026-09-30T14:00:00Z","v":65333,"vw":286.216001},{"c":285.7,"h":286.6401,"l":285.5926,"n":277,"o":286.37,"t":"2026-09-30T14:15:00Z","v":13251,"vw":286.356211},{"c":286.13,"h":286.37,"l":285.56,"n":626,"o":285.72,"t":"2026-09-30T14:30:00Z","v":23698,"vw":285.870144},{"c":286.645,"h":286.8285,"l":286.108,"n":350,"o":286.1688,"t":"2026-09-30T14:45:00Z","v":13168,"vw":286.532518},{"c":286.5,"h":286.76,"l":286.33,"n":338,"o":286.52,"t":"2026-09-30T15:00:00Z","v":11481,"vw":286.552938},{"c":286.44,"h":286.9,"l":286.165,"n":259,"o":286.59,"t":"2026-09-30T15:15:00Z","v":8096,"vw":286.539262},{"c":286,"h":286.56,"l":286,"n":291,"o":286.47,"t":"2026-09-30T15:30:00Z","v":7380,"vw":286.301752},{"c":286.14,"h":286.3199,"l":285.9201,"n":261,"o":286.0258,"t":"2026-09-30T15:45:00Z","v":7524,"vw":286.0462},{"c":286.37,"h":286.5,"l":286.12,"n":406,"o":286.16,"t":"2026-09-30T16:00:00Z","v":13898,"vw":286.327982},{"c":286.405,"h":286.4299,"l":286.1999,"n":296,"o":286.315,"t":"2026-09-30T16:15:00Z","v":9687,"vw":286.333866},{"c":286.51,"h":286.55,"l":286.305,"n":298,"o":286.39,"t":"2026-09-30T16:30:00Z","v":5897,"vw":286.405622},{"c":286.35,"h":286.53,"l":286.19,"n":365,"o":286.53,"t":"2026-09-30T16:45:00Z","v":7213,"vw":286.317814},{"c":286.17,"h":286.34,"l":286.11,"n":325,"o":286.3,"t":"2026-09-30T17:00:00Z","v":9740,"vw":286.26607},{"c":285.8572,"h":286.01,"l":285.645,"n":312,"o":285.94,"t":"2026-09-30T17:15:00Z","v":4886,"vw":285.836614},{"c":286.145,"h":286.225,"l":285.7469,"n":302,"o":285.8023,"t":"2026-09-30T17:30:00Z","v":9105,"vw":285.971567},{"c":286.0996,"h":286.19,"l":285.89,"n":337,"o":286.11,"t":"2026-09-30T17:45:00Z","v":8742,"vw":286.01093},{"c":285.98,"h":286.11,"l":285.92,"n":335,"o":286.085,"t":"2026-09-30T18:00:00Z","v":10289,"vw":286.025845},{"c":285.76,"h":286.015,"l":285.57,"n":363,"o":285.9601,"t":"2026-09-30T18:15:00Z","v":9898,"vw":285.847763},{"c":285.82,"h":285.885,"l":285.625,"n":283,"o":285.78,"t":"2026-09-30T18:30:00Z","v":10914,"vw":285.75632},{"c":285.84,"h":285.909,"l":285.5101,"n":355,"o":285.81,"t":"2026-09-30T18:45:00Z","v":16926,"vw":285.633969},{"c":285.795,"h":285.9,"l":285.67,"n":549,"o":285.85,"t":"2026-09-30T19:00:00Z","v":20885,"vw":285.79902},{"c":285.66,"h":285.92,"l":285.57,"n":534,"o":285.765,"t":"2026-09-30T19:15:00Z","v":21056,"vw":285.720872},{"c":285.49,"h":285.7899,"l":285.44,"n":637,"o":285.58,"t":"2026-09-30T19:30:00Z","v":18083,"vw":285.653531},{"c":284.49,"h":285.5599,"l":284.48,"n":1744,"o":285.5599,"t":"2026-09-30T19:45:00Z","v":66674,"vw":284.915075},{"c":284.49,"h":284.49,"l":284.49,"n":12,"o":284.49,"t":"2026-09-30T20:00:00Z","v":17175,"vw":284.49},{"c":287.3647,"h":287.3647,"l":287.3647,"n":1,"o":287.3647,"t":"2026-09-30T20:45:00Z","v":40,"vw":287.3647},{"c":285,"h":285,"l":285,"n":1,"o":285,"t":"2026-09-30T21:30:00Z","v":50,"vw":285},{"c":284.1,"h":285.43,"l":284,"n":1279,"o":284.75,"t":"2026-10-01T13:30:00Z","v":29070,"vw":284.730918},{"c":283.879,"h":284.56,"l":283.7062,"n":465,"o":284.19,"t":"2026-10-01T13:45:00Z","v":10919,"vw":284.14103},{"c":283.7098,"h":283.86,"l":282.83,"n":642,"o":283.86,"t":"2026-10-01T14:00:00Z","v":17884,"vw":283.386199},{"c":283.9,"h":284.42,"l":283.62,"n":483,"o":283.805,"t":"2026-10-01T14:15:00Z","v":37596,"vw":283.951162},{"c":284.28,"h":284.42,"l":283.8,"n":591,"o":283.92,"t":"2026-10-01T14:30:00Z","v":15759,"vw":284.083112},{"c":284.22,"h":284.57,"l":283.77,"n":561,"o":284.24,"t":"2026-10-01T14:45:00Z","v":21514,"vw":284.180377},{"c":283.99,"h":284.21,"l":283.645,"n":402,"o":284.21,"t":"2026-10-01T15:00:00Z","v":14354,"vw":283.768095},{"c":284.035,"h":284.36,"l":283.88,"n":464,"o":283.9308,"t":"2026-10-01T15:15:00Z","v":18516,"vw":284.097072},{"c":284.395,"h":284.69,"l":283.77,"n":508,"o":283.84,"t":"2026-10-01T15:30:00Z","v":19204,"vw":284.372229},{"c":285.105,"h":285.24,"l":284.355,"n":589,"o":284.415,"t":"2026-10-01T15:45:00Z","v":19185,"vw":284.843251},{"c":285.245,"h":285.56,"l":285.08,"n":376,"o":285.08,"t":"2026-10-01T16:00:00Z","v":8580,"vw":285.335869},{"c":285.656,"h":285.805,"l":285.185,"n":342,"o":285.19,"t":"2026-10-01T16:15:00Z","v":9379,"vw":285.597665},{"c":286.13,"h":286.25,"l":285.59,"n":370,"o":285.59,"t":"2026-10-01T16:30:00Z","v":10520,"vw":285.934899},{"c":285.6101,"h":286.145,"l":285.4701,"n":478,"o":286.11,"t":"2026-10-01T16:45:00Z","v":27312,"vw":285.926097},{"c":285.99,"h":286.21,"l":285.598,"n":335,"o":285.715,"t":"2026-10-01T17:00:00Z","v":5630,"vw":285.969092},{"c":286.725,"h":286.95,"l":285.92,"n":342,"o":285.96,"t":"2026-10-01T17:15:00Z","v":44375,"vw":286.580374},{"c":287.19,"h":287.45,"l":286.71,"n":556,"o":286.7699,"t":"2026-10-01T17:30:00Z","v":17542,"vw":286.991468},{"c":286.325,"h":287.2,"l":286.125,"n":1165,"o":287.11,"t":"2026-10-01T17:45:00Z","v":30223,"vw":286.535949},{"c":286.25,"h":286.335,"l":285.6714,"n":463,"o":286.31,"t":"2026-10-01T18:00:00Z","v":29533,"vw":286.031338},{"c":286.5801,"h":286.82,"l":286.25,"n":462,"o":286.3625,"t":"2026-10-01T18:15:00Z","v":22972,"vw":286.548517},{"c":286.625,"h":287.16,"l":286.41,"n":378,"o":286.57,"t":"2026-10-01T18:30:00Z","v":22335,"vw":286.710155},{"c":286.69,"h":286.69,"l":286.46,"n":293,"o":286.58,"t":"2026-10-01T18:45:00Z","v":8227,"vw":286.552206},{"c":286.695,"h":286.725,"l":286.44,"n":413,"o":286.72,"t":"2026-10-01T19:00:00Z","v":18073,"vw":286.59545},{"c":286.84,"h":286.9,"l":286.635,"n":420,"o":286.715,"t":"2026-10-01T19:15:00Z","v":32171,"vw":286.800698},{"c":286.63,"h":286.99,"l":286.59,"n":886,"o":286.91,"t":"2026-10-01T19:30:00Z","v":23660,"vw":286.762765},{"c":286.64,"h":286.94,"l":286.45,"n":1335,"o":286.5981,"t":"2026-10-01T19:45:00Z","v":60058,"vw":286.682535},{"c":286.56,"h":286.56,"l":286.56,"n":14,"o":286.56,"t":"2026-10-01T20:00:00Z","v":73245,"vw":286.56},{"c":286.5,"h":286.5,"l":286.5,"n":1,"o":286.5,"t":"2026-10-01T21:45:00Z","v":40,"vw":286.5},{"c":287.22,"h":287.22,"l":287.22,"n":2,"o":287.22,"t":"2026-10-02T11:00:00Z","v":81,"vw":287.22},{"c":290,"h":290,"l":289.97,"n":14,"o":289.97,"t":"2026-10-02T12:30:00Z","v":2360,"vw":289.982429},{"c":289.68,"h":290.165,"l":288.7956,"n":1577,"o":289.44,"t":"2026-10-02T13:30:00Z","v":48561,"vw":289.51271},{"c":289.3924,"h":290.38,"l":289,"n":829,"o":290.0402,"t":"2026-10-02T13:45:00Z","v":29938,"vw":289.740523},{"c":289.94,"h":290.12,"l":288.92,"n":615,"o":289.37,"t":"2026-10-02T14:00:00Z","v":23117,"vw":289.671326},{"c":289.845,"h":290.17,"l":289.705,"n":463,"o":289.78,"t":"2026-10-02T14:15:00Z","v":18198,"vw":289.932777},{"c":290.49,"h":290.55,"l":289.64,"n":535,"o":289.85,"t":"2026-10-02T14:30:00Z","v":15614,"vw":290.111321},{"c":290.24,"h":290.79,"l":290.11,"n":447,"o":290.4887,"t":"2026-10-02T14:45:00Z","v":17382,"vw":290.454836},{"c":288.95,"h":290.28,"l":288.6911,"n":396,"o":290.265,"t":"2026-10-02T15:00:00Z","v":10560,"vw":289.409458},{"c":289.21,"h":289.21,"l":288.38,"n":414,"o":288.99,"t":"2026-10-02T15:15:00Z","v":13237,"vw":288.759244},{"c":289.38,"h":289.7295,"l":289.0766,"n":384,"o":289.22,"t":"2026-10-02T15:30:00Z","v":11130,"vw":289.517873},{"c":289.3849,"h":289.68,"l":289.33,"n":349,"o":289.375,"t":"2026-10-02T15:45:00Z","v":8860,"vw":289.514466},{"c":289.305,"h":289.585,"l":289.135,"n":428,"o":289.52,"t":"2026-10-02T16:00:00Z","v":11096,"vw":289.318773},{"c":288.9708,"h":289.37,"l":288.815,"n":240,"o":289.225,"t":"2026-10-02T16:15:00Z","v":5553,"vw":289.054457},{"c":289.02,"h":289.26,"l":288.85,"n":274,"o":288.935,"t":"2026-10-02T16:30:00Z","v":6009,"vw":289.02109},{"c":289.3892,"h":289.49,"l":289.09,"n":261,"o":289.12,"t":"2026-10-02T16:45:00Z","v":7704,"vw":289.317486},{"c":289.32,"h":289.6983,"l":289.21,"n":265,"o":289.435,"t":"2026-10-02T17:00:00Z","v":7312,"vw":289.460195},{"c":288.815,"h":289.4999,"l":288.795,"n":249,"o":289.2601,"t":"2026-10-02T17:15:00Z","v":6407,"vw":289.110709},{"c":289.1542,"h":289.25,"l":288.885,"n":241,"o":288.885,"t":"2026-10-02T17:30:00Z","v":7201,"vw":289.150386},{"c":289.2801,"h":289.4135,"l":289.12,"n":937,"o":289.25,"t":"2026-10-02T17:45:00Z","v":10193,"vw":289.253482},{"c":289.27,"h":289.27,"l":289.03,"n":240,"o":289.27,"t":"2026-10-02T18:00:00Z","v":5143,"vw":289.160011},{"c":289.03,"h":289.27,"l":288.9165,"n":316,"o":289.19,"t":"2026-10-02T18:15:00Z","v":8475,"vw":289.142146},{"c":289.1801,"h":289.1801,"l":288.91,"n":429,"o":289.09,"t":"2026-10-02T18:30:00Z","v":26808,"vw":289.143624},{"c":289.33,"h":289.36,"l":289.19,"n":288,"o":289.25,"t":"2026-10-02T18:45:00Z","v":9441,"vw":289.259929},{"c":289.225,"h":289.38,"l":289.1,"n":373,"o":289.33,"t":"2026-10-02T19:00:00Z","v":12338,"vw":289.214693},{"c":289.2,"h":289.38,"l":289.11,"n":472,"o":289.2463,"t":"2026-10-02T19:15:00Z","v":17241,"vw":289.255679},{"c":289.23,"h":289.43,"l":289.1801,"n":539,"o":289.26,"t":"2026-10-02T19:30:00Z","v":29115,"vw":289.272608},{"c":288.84,"h":289.36,"l":288.67,"n":1078,"o":289.21,"t":"2026-10-02T19:45:00Z","v":33968,"vw":288.953223},{"c":288.99,"h":288.99,"l":288.99,"n":13,"o":288.99,"t":"2026-10-02T20:00:00Z","v":5620,"vw":288.99},{"c":289.6,"h":289.6,"l":289.6,"n":8,"o":289.6,"t":"2026-10-05T11:30:00Z","v":200,"vw":289.6},{"c":288.01,"h":289.97,"l":287.761,"n":1475,"o":289.29,"t":"2026-10-05T13:30:00Z","v":28805,"vw":288.926758},{"c":288.345,"h":288.345,"l":287.52,"n":512,"o":287.84,"t":"2026-10-05T13:45:00Z","v":10763,"vw":287.886989},{"c":289.7607,"h":289.99,"l":288.175,"n":494,"o":288.3,"t":"2026-10-05T14:00:00Z","v":14997,"vw":289.322152},{"c":290.1177,"h":290.57,"l":289.82,"n":385,"o":289.82,"t":"2026-10-05T14:15:00Z","v":10362,"vw":290.24333},{"c":289.9111,"h":290.1,"l":289.43,"n":479,"o":290.1,"t":"2026-10-05T14:30:00Z","v":10834,"vw":289.745833},{"c":290.18,"h":290.19,"l":289.66,"n":668,"o":289.93,"t":"2026-10-05T14:45:00Z","v":27263,"vw":289.887184},{"c":289.815,"h":290.18,"l":289.655,"n":388,"o":290.17,"t":"2026-10-05T15:00:00Z","v":12332,"vw":289.847783},{"c":290.06,"h":290.11,"l":289.75,"n":358,"o":289.815,"t":"2026-10-05T15:15:00Z","v":7782,"vw":289.933667},{"c":290.629,"h":290.629,"l":290.135,"n":396,"o":290.16,"t":"2026-10-05T15:30:00Z","v":11024,"vw":290.320409},{"c":290.735,"h":290.735,"l":290.3836,"n":373,"o":290.465,"t":"2026-10-05T15:45:00Z","v":10187,"vw":290.639957},{"c":290.945,"h":290.945,"l":290.5701,"n":453,"o":290.7504,"t":"2026-10-05T16:00:00Z","v":13709,"vw":290.69206},{"c":291.12,"h":291.1399,"l":290.79,"n":350,"o":290.85,"t":"2026-10-05T16:15:00Z","v":15597,"vw":290.877858},{"c":291.41,"h":291.439,"l":291,"n":295,"o":291.14,"t":"2026-10-05T16:30:00Z","v":8540,"vw":291.317688},{"c":291.18,"h":291.47,"l":291.16,"n":358,"o":291.4077,"t":"2026-10-05T16:45:00Z","v":10065,"vw":291.315362},{"c":291.005,"h":291.16,"l":290.95,"n":244,"o":291.07,"t":"2026-10-05T17:00:00Z","v":5937,"vw":291.044911},{"c":291.11,"h":291.19,"l":291.005,"n":273,"o":291.0701,"t":"2026-10-05T17:15:00Z","v":7715,"vw":291.071966},{"c":291.37,"h":291.4049,"l":291,"n":358,"o":291.09,"t":"2026-10-05T17:30:00Z","v":11557,"vw":291.160649},{"c":291.62,"h":291.66,"l":291.34,"n":1072,"o":291.43,"t":"2026-10-05T17:45:00Z","v":11511,"vw":291.510432},{"c":291.665,"h":291.72,"l":291.5101,"n":432,"o":291.67,"t":"2026-10-05T18:00:00Z","v":10754,"vw":291.637847},{"c":291.71,"h":291.73,"l":291.59,"n":392,"o":291.67,"t":"2026-10-05T18:15:00Z","v":9548,"vw":291.638294},{"c":291.51,"h":291.7599,"l":291.4507,"n":442,"o":291.685,"t":"2026-10-05T18:30:00Z","v":12726,"vw":291.597041},{"c":291.5601,"h":291.61,"l":291.36,"n":398,"o":291.495,"t":"2026-10-05T18:45:00Z","v":17293,"vw":291.466444},{"c":292.065,"h":292.11,"l":291.605,"n":639,"o":291.66,"t":"2026-10-05T19:00:00Z","v":33578,"vw":291.755798},{"c":291.74,"h":292.093,"l":291.69,"n":535,"o":292.01,"t":"2026-10-05T19:15:00Z","v":15663,"vw":291.944881},{"c":291.655,"h":291.76,"l":291.47,"n":638,"o":291.72,"t":"2026-10-05T19:30:00Z","v":22983,"vw":291.627892},{"c":290.89,"h":291.606,"l":290.7,"n":1558,"o":291.59,"t":"2026-10-05T19:45:00Z","v":90535,"vw":290.957993},{"c":290.95,"h":290.95,"l":290.95,"n":13,"o":290.95,"t":"2026-10-05T20:00:00Z","v":12897,"vw":290.95},{"c":291.46,"h":291.46,"l":291.46,"n":2,"o":291.46,"t":"2026-10-06T11:00:00Z","v":101,"vw":291.46},{"c":292.23,"h":292.23,"l":292.23,"n":1,"o":292.23,"t":"2026-10-06T12:30:00Z","v":100,"vw":292.23},{"c":292.38,"h":292.38,"l":292.38,"n":4,"o":292.38,"t":"2026-10-06T13:00:00Z","v":74,"vw":292.38},{"c":292.29,"h":292.87,"l":291.8888,"n":918,"o":292.18,"t":"2026-10-06T13:30:00Z","v":20664,"vw":292.389801},{"c":292.43,"h":292.6486,"l":292.255,"n":370,"o":292.43,"t":"2026-10-06T13:45:00Z","v":8919,"vw":292.408903},{"c":292.055,"h":292.88,"l":291.99,"n":440,"o":292.51,"t":"2026-10-06T14:00:00Z","v":14983,"vw":292.426261},{"c":291.11,"h":292.055,"l":291,"n":327,"o":292.055,"t":"2026-10-06T14:15:00Z","v":11249,"vw":291.42949},{"c":291.32,"h":291.64,"l":291.155,"n":465,"o":291.155,"t":"2026-10-06T14:30:00Z","v":7965,"vw":291.377903},{"c":291.845,"h":291.925,"l":291.2568,"n":368,"o":291.37,"t":"2026-10-06T14:45:00Z","v":19390,"vw":291.692295},{"c":292.435,"h":292.435,"l":291.895,"n":345,"o":291.92,"t":"2026-10-06T15:00:00Z","v":8905,"vw":292.102408},{"c":292.612,"h":292.71,"l":292.4,"n":360,"o":292.44,"t":"2026-10-06T15:15:00Z","v":18506,"vw":292.480228},{"c":292.58,"h":292.5956,"l":292.2783,"n":412,"o":292.5535,"t":"2026-10-06T15:30:00Z","v":11762,"vw":292.489889},{"c":292.41,"h":292.57,"l":292.34,"n":262,"o":292.57,"t":"2026-10-06T15:45:00Z","v":6599,"vw":292.438309},{"c":292.07,"h":292.44,"l":291.89,"n":315,"o":292.4,"t":"2026-10-06T16:00:00Z","v":131105,"vw":291.946714},{"c":291.6998,"h":291.97,"l":291.65,"n":209,"o":291.95,"t":"2026-10-06T16:15:00Z","v":6547,"vw":291.843133},{"c":291.9456,"h":292.015,"l":291.71,"n":302,"o":291.71,"t":"2026-10-06T16:30:00Z","v":7169,"vw":291.872956},{"c":291.71,"h":291.92,"l":291.59,"n":252,"o":291.92,"t":"2026-10-06T16:45:00Z","v":5419,"vw":291.719971},{"c":291.6245,"h":291.735,"l":291.505,"n":287,"o":291.685,"t":"2026-10-06T17:00:00Z","v":7118,"vw":291.651397},{"c":291.415,"h":291.635,"l":291.27,"n":303,"o":291.635,"t":"2026-10-06T17:15:00Z","v":8236,"vw":291.419177},{"c":291.3801,"h":291.59,"l":291.3,"n":349,"o":291.35,"t":"2026-10-06T17:30:00Z","v":9283,"vw":291.452697},{"c":291.38,"h":291.5225,"l":291.31,"n":651,"o":291.38,"t":"2026-10-06T17:45:00Z","v":11036,"vw":291.404115},{"c":291.33,"h":291.5112,"l":291.24,"n":355,"o":291.4,"t":"2026-10-06T18:00:00Z","v":12500,"vw":291.427059},{"c":291.049,"h":291.38,"l":291.005,"n":453,"o":291.3456,"t":"2026-10-06T18:15:00Z","v":18200,"vw":291.168066},{"c":291.02,"h":291.07,"l":290.9303,"n":378,"o":291.02,"t":"2026-10-06T18:30:00Z","v":12953,"vw":291.012459},{"c":291.225,"h":291.2399,"l":290.9701,"n":347,"o":290.985,"t":"2026-10-06T18:45:00Z","v":9183,"vw":291.129367},{"c":291.21,"h":291.3,"l":291.12,"n":450,"o":291.205,"t":"2026-10-06T19:00:00Z","v":16879,"vw":291.208934},{"c":290.8394,"h":291.22,"l":290.83,"n":549,"o":291.2,"t":"2026-10-06T19:15:00Z","v":17270,"vw":291.034985},{"c":290.745,"h":290.91,"l":290.7,"n":627,"o":290.85,"t":"2026-10-06T19:30:00Z","v":15998,"vw":290.808446},{"c":291.04,"h":291.17,"l":290.64,"n":1480,"o":290.72,"t":"2026-10-06T19:45:00Z","v":59080,"vw":290.981003},{"c":291.07,"h":291.07,"l":291.07,"n":15,"o":291.07,"t":"2026-10-06T20:00:00Z","v":342074,"vw":291.07},{"c":290.2128,"h":290.2128,"l":290.2128,"n":1,"o":290.2128,"t":"2026-10-06T22:00:00Z","v":50,"vw":290.2128},{"c":290,"h":290,"l":290,"n":7,"o":290,"t":"2026-10-07T11:00:00Z","v":114,"vw":290},{"c":288.01,"h":288.38,"l":288.01,"n":4,"o":288.38,"t":"2026-10-07T13:15:00Z","v":860,"vw":288.098095},{"c":287.96,"h":288.861,"l":287.588,"n":959,"o":288.01,"t":"2026-10-07T13:30:00Z","v":27254,"vw":288.358535},{"c":287.24,"h":288.1599,"l":287.13,"n":412,"o":288.1599,"t":"2026-10-07T13:45:00Z","v":17245,"vw":287.558769},{"c":286.565,"h":287.16,"l":286.515,"n":455,"o":287.11,"t":"2026-10-07T14:00:00Z","v":13448,"vw":286.780203},{"c":286.79,"h":287.0267,"l":286.57,"n":358,"o":286.67,"t":"2026-10-07T14:15:00Z","v":11104,"vw":286.8174},{"c":286.245,"h":286.9199,"l":286.22,"n":477,"o":286.79,"t":"2026-10-07T14:30:00Z","v":9041,"vw":286.63959},{"c":286.36,"h":286.49,"l":286.08,"n":427,"o":286.15,"t":"2026-10-07T14:45:00Z","v":9653,"vw":286.282361},{"c":286.35,"h":286.515,"l":285.97,"n":447,"o":286.365,"t":"2026-10-07T15:00:00Z","v":10481,"vw":286.211564},{"c":286.255,"h":286.378,"l":285.935,"n":412,"o":286.33,"t":"2026-10-07T15:15:00Z","v":17402,"vw":286.038785},{"c":286.42,"h":286.52,"l":286,"n":429,"o":286.24,"t":"2026-10-07T15:30:00Z","v":23751,"vw":286.351349},{"c":286.64,"h":286.69,"l":286.34,"n":397,"o":286.49,"t":"2026-10-07T15:45:00Z","v":13472,"vw":286.517563},{"c":286.925,"h":286.94,"l":286.5,"n":406,"o":286.57,"t":"2026-10-07T16:00:00Z","v":11004,"vw":286.730091},{"c":286.935,"h":287.0201,"l":286.8,"n":306,"o":286.93,"t":"2026-10-07T16:15:00Z","v":15293,"vw":286.91183},{"c":286.83,"h":286.975,"l":286.735,"n":259,"o":286.9,"t":"2026-10-07T16:30:00Z","v":8712,"vw":286.829811},{"c":286.8268,"h":286.99,"l":286.69,"n":267,"o":286.89,"t":"2026-10-07T16:45:00Z","v":6995,"vw":286.84682},{"c":287.42,"h":287.63,"l":286.82,"n":455,"o":286.9,"t":"2026-10-07T17:00:00Z","v":18459,"vw":287.26332},{"c":287.42,"h":287.64,"l":287.41,"n":358,"o":287.505,"t":"2026-10-07T17:15:00Z","v":9693,"vw":287.519676},{"c":287.4,"h":287.52,"l":287.29,"n":305,"o":287.42,"t":"2026-10-07T17:30:00Z","v":9901,"vw":287.413145},{"c":287.38,"h":287.53,"l":287.23,"n":897,"o":287.37,"t":"2026-10-07T17:45:00Z","v":19999,"vw":287.337822},{"c":287.27,"h":287.66,"l":287.2,"n":340,"o":287.24,"t":"2026-10-07T18:00:00Z","v":11315,"vw":287.388692},{"c":287.35,"h":287.4,"l":287.25,"n":309,"o":287.255,"t":"2026-10-07T18:15:00Z","v":9339,"vw":287.33214},{"c":287.415,"h":287.47,"l":287.155,"n":341,"o":287.395,"t":"2026-10-07T18:30:00Z","v":22412,"vw":287.413792},{"c":287.51,"h":287.51,"l":287.37,"n":373,"o":287.41,"t":"2026-10-07T18:45:00Z","v":9542,"vw":287.441044},{"c":287.33,"h":287.65,"l":287.3,"n":462,"o":287.55,"t":"2026-10-07T19:00:00Z","v":17556,"vw":287.443725},{"c":287.27,"h":287.41,"l":287.16,"n":445,"o":287.3,"t":"2026-10-07T19:15:00Z","v":17305,"vw":287.310158},{"c":287.145,"h":287.3995,"l":286.98,"n":507,"o":287.27,"t":"2026-10-07T19:30:00Z","v":18521,"vw":287.23674},{"c":287.02,"h":287.21,"l":286.91,"n":836,"o":287.188,"t":"2026-10-07T19:45:00Z","v":33831,"vw":287.050158},{"c":286.98,"h":286.98,"l":286.98,"n":12,"o":286.98,"t":"2026-10-07T20:00:00Z","v":5802,"vw":286.98},{"c":284.01,"h":284.01,"l":284.01,"n":1,"o":284.01,"t":"2026-10-08T12:15:00Z","v":75,"vw":284.01},{"c":285.19,"h":285.51,"l":285.19,"n":3,"o":285.51,"t":"2026-10-08T13:15:00Z","v":840,"vw":285.453095},{"c":285.99,"h":286.125,"l":285.4129,"n":846,"o":285.69,"t":"2026-10-08T13:30:00Z","v":26814,"vw":285.728077},{"c":286.31,"h":286.59,"l":285.8079,"n":512,"o":285.99,"t":"2026-10-08T13:45:00Z","v":29447,"vw":286.271093},{"c":286.3,"h":286.43,"l":286.0108,"n":407,"o":286.28,"t":"2026-10-08T14:00:00Z","v":8816,"vw":286.235135},{"c":286.05,"h":286.3199,"l":285.94,"n":297,"o":286.02,"t":"2026-10-08T14:15:00Z","v":7536,"vw":286.122381},{"c":285.94,"h":286.3799,"l":285.8,"n":699,"o":286.09,"t":"2026-10-08T14:30:00Z","v":205970,"vw":286.080765},{"c":285.49,"h":286,"l":285.44,"n":506,"o":285.88,"t":"2026-10-08T14:45:00Z","v":21490,"vw":285.667619},{"c":285,"h":285.6,"l":285,"n":501,"o":285.495,"t":"2026-10-08T15:00:00Z","v":12224,"vw":285.304527},{"c":284.85,"h":284.91,"l":284.66,"n":414,"o":284.79,"t":"2026-10-08T15:15:00Z","v":10783,"vw":284.808324},{"c":285.135,"h":285.15,"l":284.56,"n":426,"o":284.87,"t":"2026-10-08T15:30:00Z","v":8311,"vw":284.835643},{"c":285.4,"h":285.45,"l":285.14,"n":278,"o":285.2,"t":"2026-10-08T15:45:00Z","v":6656,"vw":285.295072},{"c":285.56,"h":285.6799,"l":285.26,"n":304,"o":285.37,"t":"2026-10-08T16:00:00Z","v":8015,"vw":285.516589},{"c":285.95,"h":287.2,"l":285.575,"n":775,"o":285.6081,"t":"2026-10-08T16:15:00Z","v":40991,"vw":286.240224},{"c":285.99,"h":286.21,"l":285.785,"n":497,"o":285.95,"t":"2026-10-08T16:30:00Z","v":18508,"vw":286.036971},{"c":286.26,"h":286.31,"l":285.515,"n":671,"o":286.005,"t":"2026-10-08T16:45:00Z","v":37908,"vw":286.126664},{"c":286.53,"h":286.62,"l":285.65,"n":462,"o":286.2,"t":"2026-10-08T17:00:00Z","v":21817,"vw":286.114361},{"c":286.41,"h":286.64,"l":285.99,"n":559,"o":286.51,"t":"2026-10-08T17:15:00Z","v":32637,"vw":286.459963},{"c":287.09,"h":287.145,"l":286.245,"n":415,"o":286.33,"t":"2026-10-08T17:30:00Z","v":19969,"vw":286.551488},{"c":287.17,"h":287.255,"l":286.73,"n":583,"o":287.06,"t":"2026-10-08T17:45:00Z","v":7129,"vw":287.023868},{"c":287.4201,"h":287.47,"l":286.865,"n":352,"o":286.97,"t":"2026-10-08T18:00:00Z","v":39481,"vw":287.024433},{"c":287.34,"h":287.67,"l":287.15,"n":562,"o":287.45,"t":"2026-10-08T18:15:00Z","v":30913,"vw":287.468312},{"c":287.14,"h":287.305,"l":287.07,"n":489,"o":287.305,"t":"2026-10-08T18:30:00Z","v":19702,"vw":287.212777},{"c":287.1,"h":287.17,"l":286.965,"n":468,"o":287.1329,"t":"2026-10-08T18:45:00Z","v":17152,"vw":287.08635},{"c":287.2832,"h":287.41,"l":287,"n":670,"o":287.04,"t":"2026-10-08T19:00:00Z","v":33874,"vw":287.199881},{"c":287.42,"h":287.815,"l":287.23,"n":743,"o":287.31,"t":"2026-10-08T19:15:00Z","v":29823,"vw":287.494868},{"c":287.33,"h":287.52,"l":287.28,"n":834,"o":287.47,"t":"2026-10-08T19:30:00Z","v":32021,"vw":287.399874},{"c":287.6,"h":287.75,"l":287.3736,"n":1384,"o":287.3736,"t":"2026-10-08T19:45:00Z","v":62134,"vw":287.623775},{"c":287.63,"h":287.63,"l":287.63,"n":15,"o":287.63,"t":"2026-10-08T20:00:00Z","v":308012,"vw":287.63},{"c":288,"h":288,"l":288,"n":1,"o":288,"t":"2026-10-09T08:00:00Z","v":200,"vw":288},{"c":288.08,"h":289.2312,"l":288,"n":793,"o":288.66,"t":"2026-10-09T13:30:00Z","v":23156,"vw":288.60485},{"c":288.38,"h":288.45,"l":287.67,"n":439,"o":287.73,"t":"2026-10-09T13:45:00Z","v":13553,"vw":288.024585},{"c":288.2491,"h":288.85,"l":288.2491,"n":413,"o":288.5751,"t":"2026-10-09T14:00:00Z","v":26069,"vw":288.637462},{"c":288.57,"h":288.76,"l":288.19,"n":330,"o":288.38,"t":"2026-10-09T14:15:00Z","v":14336,"vw":288.526868},{"c":288.34,"h":288.55,"l":288.2,"n":438,"o":288.55,"t":"2026-10-09T14:30:00Z","v":8071,"vw":288.351222},{"c":288.44,"h":288.565,"l":288.18,"n":321,"o":288.3699,"t":"2026-10-09T14:45:00Z","v":11901,"vw":288.450792},{"c":288.94,"h":288.95,"l":288.39,"n":350,"o":288.52,"t":"2026-10-09T15:00:00Z","v":10709,"vw":288.652429},{"c":289.095,"h":289.18,"l":288.97,"n":375,"o":289,"t":"2026-10-09T15:15:00Z","v":9983,"vw":289.084872},{"c":288.83,"h":289.17,"l":288.83,"n":289,"o":289.075,"t":"2026-10-09T15:30:00Z","v":9220,"vw":289.023715},{"c":288.92,"h":288.955,"l":288.7492,"n":291,"o":288.84,"t":"2026-10-09T15:45:00Z","v":24334,"vw":288.909998},{"c":288.905,"h":288.9199,"l":288.74,"n":292,"o":288.9,"t":"2026-10-09T16:00:00Z","v":6863,"vw":288.831865},{"c":288.9501,"h":289.01,"l":288.73,"n":259,"o":288.91,"t":"2026-10-09T16:15:00Z","v":5760,"vw":288.83769},{"c":289.07,"h":289.135,"l":288.93,"n":323,"o":289,"t":"2026-10-09T16:30:00Z","v":12399,"vw":289.021879},{"c":289.28,"h":289.2851,"l":289.06,"n":427,"o":289.1,"t":"2026-10-09T16:45:00Z","v":12586,"vw":289.191708},{"c":289.19,"h":289.37,"l":289.19,"n":253,"o":289.24,"t":"2026-10-09T17:00:00Z","v":6467,"vw":289.291872},{"c":289.315,"h":289.39,"l":289.19,"n":245,"o":289.2,"t":"2026-10-09T17:15:00Z","v":24284,"vw":289.228599},{"c":289.535,"h":289.535,"l":289.29,"n":224,"o":289.31,"t":"2026-10-09T17:30:00Z","v":4953,"vw":289.401567},{"c":289.84,"h":289.84,"l":289.47,"n":629,"o":289.55,"t":"2026-10-09T17:45:00Z","v":7504,"vw":289.632478},{"c":289.7751,"h":289.92,"l":289.65,"n":378,"o":289.77,"t":"2026-10-09T18:00:00Z","v":8108,"vw":289.795528},{"c":289.72,"h":289.83,"l":289.69,"n":343,"o":289.775,"t":"2026-10-09T18:15:00Z","v":9785,"vw":289.761784},{"c":289.685,"h":289.7699,"l":289.63,"n":299,"o":289.7199,"t":"2026-10-09T18:30:00Z","v":6716,"vw":289.704681},{"c":289.9551,"h":290.1,"l":289.61,"n":602,"o":289.69,"t":"2026-10-09T18:45:00Z","v":22411,"vw":289.849037},{"c":289.8499,"h":289.98,"l":289.83,"n":439,"o":289.965,"t":"2026-10-09T19:00:00Z","v":23265,"vw":289.941692},{"c":289.815,"h":289.92,"l":289.79,"n":369,"o":289.83,"t":"2026-10-09T19:15:00Z","v":12883,"vw":289.869959},{"c":289.7201,"h":289.89,"l":289.72,"n":880,"o":289.8,"t":"2026-10-09T19:30:00Z","v":72420,"vw":289.771613},{"c":289.48,"h":289.775,"l":289.39,"n":754,"o":289.7201,"t":"2026-10-09T19:45:00Z","v":27625,"vw":289.556177},{"c":289.48,"h":289.48,"l":289.48,"n":13,"o":289.48,"t":"2026-10-09T20:00:00Z","v":2000,"vw":289.48},{"c":289.17,"h":289.17,"l":289.17,"n":1,"o":289.17,"t":"2026-10-12T13:15:00Z","v":40,"vw":289.17},{"c":289.12,"h":289.44,"l":288.7792,"n":1092,"o":289.44,"t":"2026-10-12T13:30:00Z","v":23009,"vw":289.317652},{"c":288.94,"h":289.339,"l":288.551,"n":336,"o":289.04,"t":"2026-10-12T13:45:00Z","v":10545,"vw":288.880486},{"c":289.14,"h":289.1506,"l":288.4133,"n":330,"o":288.93,"t":"2026-10-12T14:00:00Z","v":10944,"vw":288.716573},{"c":288.745,"h":289.0499,"l":288.6756,"n":218,"o":288.92,"t":"2026-10-12T14:15:00Z","v":5735,"vw":288.813036},{"c":288.98,"h":289.1799,"l":288.68,"n":326,"o":288.68,"t":"2026-10-12T14:30:00Z","v":12154,"vw":288.897899},{"c":289.19,"h":289.2758,"l":288.87,"n":297,"o":288.87,"t":"2026-10-12T14:45:00Z","v":10115,"vw":289.098755},{"c":288.9899,"h":289.16,"l":288.94,"n":349,"o":289.0146,"t":"2026-10-12T15:00:00Z","v":7618,"vw":289.045815},{"c":289,"h":289.05,"l":288.78,"n":288,"o":288.95,"t":"2026-10-12T15:15:00Z","v":10347,"vw":288.930249},{"c":289.24,"h":289.345,"l":288.891,"n":305,"o":288.96,"t":"2026-10-12T15:30:00Z","v":10141,"vw":289.142799},{"c":289.0404,"h":289.21,"l":288.98,"n":356,"o":289.13,"t":"2026-10-12T15:45:00Z","v":15851,"vw":289.071041},{"c":289.075,"h":289.23,"l":288.99,"n":331,"o":288.99,"t":"2026-10-12T16:00:00Z","v":13978,"vw":289.049164},{"c":288.805,"h":289.17,"l":288.805,"n":263,"o":289.15,"t":"2026-10-12T16:15:00Z","v":8486,"vw":289.019985},{"c":288.8503,"h":289.01,"l":288.77,"n":242,"o":288.81,"t":"2026-10-12T16:30:00Z","v":7451,"vw":288.914441},{"c":288.54,"h":288.81,"l":288.46,"n":222,"o":288.81,"t":"2026-10-12T16:45:00Z","v":4846,"vw":288.595593},{"c":288.7,"h":288.765,"l":288.55,"n":289,"o":288.5601,"t":"2026-10-12T17:00:00Z","v":7267,"vw":288.609953},{"c":288.68,"h":288.7931,"l":288.61,"n":256,"o":288.715,"t":"2026-10-12T17:15:00Z","v":6526,"vw":288.705596},{"c":288.59,"h":288.7197,"l":288.505,"n":263,"o":288.675,"t":"2026-10-12T17:30:00Z","v":8389,"vw":288.623205},{"c":288.5823,"h":288.639,"l":288.44,"n":788,"o":288.639,"t":"2026-10-12T17:45:00Z","v":11650,"vw":288.554865},{"c":288.54,"h":288.69,"l":288.535,"n":260,"o":288.57,"t":"2026-10-12T18:00:00Z","v":7085,"vw":288.600666},{"c":288.38,"h":288.5684,"l":288.32,"n":280,"o":288.565,"t":"2026-10-12T18:15:00Z","v":9940,"vw":288.441538},{"c":288.325,"h":288.4098,"l":288.2301,"n":224,"o":288.39,"t":"2026-10-12T18:30:00Z","v":5858,"vw":288.326653},{"c":288.19,"h":288.36,"l":288.08,"n":537,"o":288.31,"t":"2026-10-12T18:45:00Z","v":21089,"vw":288.180806},{"c":288.185,"h":288.31,"l":288.1001,"n":510,"o":288.24,"t":"2026-10-12T19:00:00Z","v":30308,"vw":288.210461},{"c":288.02,"h":288.2049,"l":288,"n":386,"o":288.17,"t":"2026-10-12T19:15:00Z","v":12530,"vw":288.095189},{"c":288.15,"h":288.18,"l":288.013,"n":431,"o":288.02,"t":"2026-10-12T19:30:00Z","v":14669,"vw":288.100542},{"c":288.2,"h":288.4,"l":288.0901,"n":785,"o":288.18,"t":"2026-10-12T19:45:00Z","v":37291,"vw":288.225525},{"c":288.16,"h":288.16,"l":288.16,"n":14,"o":288.16,"t":"2026-10-12T20:00:00Z","v":4987,"vw":288.16},{"c":288.21,"h":288.21,"l":288.21,"n":4,"o":288.21,"t":"2026-10-12T23:45:00Z","v":415,"vw":288.21},{"c":288.87,"h":288.87,"l":288.87,"n":13,"o":288.87,"t":"2026-10-13T09:30:00Z","v":200,"vw":288.87},{"c":288.59,"h":288.59,"l":288.59,"n":1,"o":288.59,"t":"2026-10-13T11:00:00Z","v":174,"vw":288.59},{"c":288.5,"h":288.51,"l":288.5,"n":5,"o":288.5,"t":"2026-10-13T11:15:00Z","v":476,"vw":288.505434},{"c":289.3,"h":289.3,"l":287.73,"n":796,"o":288.32,"t":"2026-10-13T13:30:00Z","v":234726,"vw":288.889263},{"c":287.205,"h":289.22,"l":287.205,"n":312,"o":289.22,"t":"2026-10-13T13:45:00Z","v":11321,"vw":288.105499},{"c":287.41,"h":287.5025,"l":286.88,"n":468,"o":287.2,"t":"2026-10-13T14:00:00Z","v":17312,"vw":287.129671},{"c":286.925,"h":287.429,"l":286.925,"n":302,"o":287.41,"t":"2026-10-13T14:15:00Z","v":8028,"vw":287.31314},{"c":286.8401,"h":287.03,"l":286.64,"n":435,"o":287.0199,"t":"2026-10-13T14:30:00Z","v":9679,"vw":286.91206},{"c":286.79,"h":287.04,"l":286.7101,"n":274,"o":286.85,"t":"2026-10-13T14:45:00Z","v":8085,"vw":286.884777},{"c":287.0701,"h":287.265,"l":286.7568,"n":405,"o":286.835,"t":"2026-10-13T15:00:00Z","v":12385,"vw":287.008754},{"c":286.69,"h":287.23,"l":286.69,"n":381,"o":287.12,"t":"2026-10-13T15:15:00Z","v":8751,"vw":286.971949},{"c":286.61,"h":286.69,"l":286.46,"n":400,"o":286.605,"t":"2026-10-13T15:30:00Z","v":11034,"vw":286.571818},{"c":286.805,"h":286.83,"l":286.32,"n":525,"o":286.55,"t":"2026-10-13T15:45:00Z","v":19364,"vw":286.551085},{"c":286.994,"h":286.994,"l":286.7201,"n":304,"o":286.77,"t":"2026-10-13T16:00:00Z","v":8806,"vw":286.850402},{"c":287.2592,"h":287.2592,"l":287.04,"n":246,"o":287.08,"t":"2026-10-13T16:15:00Z","v":12821,"vw":287.124574},{"c":287.545,"h":287.55,"l":287.3211,"n":372,"o":287.3499,"t":"2026-10-13T16:30:00Z","v":13203,"vw":287.43634},{"c":287.47,"h":287.65,"l":287.47,"n":356,"o":287.535,"t":"2026-10-13T16:45:00Z","v":10349,"vw":287.576547},{"c":287.39,"h":287.5491,"l":287.34,"n":357,"o":287.4001,"t":"2026-10-13T17:00:00Z","v":11169,"vw":287.452827},{"c":287.39,"h":287.45,"l":287.29,"n":335,"o":287.37,"t":"2026-10-13T17:15:00Z","v":10960,"vw":287.35932},{"c":287.685,"h":287.7499,"l":287.36,"n":481,"o":287.39,"t":"2026-10-13T17:30:00Z","v":15095,"vw":287.615177},{"c":287.5,"h":287.75,"l":287.375,"n":703,"o":287.75,"t":"2026-10-13T17:45:00Z","v":11120,"vw":287.56408},{"c":288.16,"h":288.32,"l":287.53,"n":473,"o":287.54,"t":"2026-10-13T18:00:00Z","v":24321,"vw":288.035059},{"c":288.285,"h":288.31,"l":288.08,"n":415,"o":288.16,"t":"2026-10-13T18:15:00Z","v":17978,"vw":288.187943},{"c":288.365,"h":288.42,"l":288.17,"n":399,"o":288.32,"t":"2026-10-13T18:30:00Z","v":12162,"vw":288.281835},{"c":288.425,"h":288.47,"l":288.11,"n":398,"o":288.3856,"t":"2026-10-13T18:45:00Z","v":21101,"vw":288.276796},{"c":288.43,"h":288.49,"l":288.28,"n":451,"o":288.42,"t":"2026-10-13T19:00:00Z","v":14936,"vw":288.399857},{"c":288.39,"h":288.505,"l":288.28,"n":521,"o":288.46,"t":"2026-10-13T19:15:00Z","v":22646,"vw":288.381207},{"c":288.425,"h":288.5899,"l":288.37,"n":665,"o":288.38,"t":"2026-10-13T19:30:00Z","v":33569,"vw":288.471614},{"c":288.155,"h":288.5399,"l":288.14,"n":774,"o":288.4,"t":"2026-10-13T19:45:00Z","v":30463,"vw":288.337422},{"c":288.16,"h":288.16,"l":288.16,"n":14,"o":288.16,"t":"2026-10-13T20:00:00Z","v":1969,"vw":288.16},{"c":285.47,"h":285.48,"l":285.47,"n":9,"o":285.47,"t":"2026-10-14T12:45:00Z","v":810,"vw":285.470496},{"c":286,"h":286,"l":286,"n":6,"o":286,"t":"2026-10-14T13:15:00Z","v":175,"vw":286},{"c":286.24,"h":286.78,"l":285.645,"n":751,"o":285.74,"t":"2026-10-14T13:30:00Z","v":24824,"vw":286.012582},{"c":285.41,"h":286.33,"l":285.37,"n":411,"o":286.3,"t":"2026-10-14T13:45:00Z","v":14269,"vw":286.074441},{"c":284.83,"h":285.44,"l":284.71,"n":486,"o":285.285,"t":"2026-10-14T14:00:00Z","v":9480,"vw":285.076332},{"c":284.8555,"h":285.22,"l":284.7497,"n":437,"o":284.935,"t":"2026-10-14T14:15:00Z","v":11208,"vw":284.986654},{"c":285.3699,"h":285.3891,"l":284.8489,"n":614,"o":284.92,"t":"2026-10-14T14:30:00Z","v":11595,"vw":285.104826},{"c":284.8695,"h":285.31,"l":284.64,"n":424,"o":285.148,"t":"2026-10-14T14:45:00Z","v":8679,"vw":284.848291},{"c":284.18,"h":284.67,"l":284.12,"n":444,"o":284.665,"t":"2026-10-14T15:00:00Z","v":8799,"vw":284.380182},{"c":284.2925,"h":284.579,"l":284.19,"n":404,"o":284.215,"t":"2026-10-14T15:15:00Z","v":15070,"vw":284.340479},{"c":283.7799,"h":284.35,"l":283.6601,"n":508,"o":284.2212,"t":"2026-10-14T15:30:00Z","v":11040,"vw":284.023739},{"c":283.8,"h":284.0699,"l":283.67,"n":438,"o":283.8399,"t":"2026-10-14T15:45:00Z","v":9955,"vw":283.904807},{"c":283.45,"h":283.9397,"l":283.4499,"n":428,"o":283.7989,"t":"2026-10-14T16:00:00Z","v":10672,"vw":283.765287},{"c":283.42,"h":283.46,"l":283.27,"n":215,"o":283.41,"t":"2026-10-14T16:15:00Z","v":5434,"vw":283.379607},{"c":283.72,"h":283.84,"l":283.3408,"n":421,"o":283.3408,"t":"2026-10-14T16:30:00Z","v":21735,"vw":283.676352},{"c":283.7944,"h":283.8199,"l":283.56,"n":268,"o":283.715,"t":"2026-10-14T16:45:00Z","v":6495,"vw":283.692721},{"c":283.535,"h":283.945,"l":283.4601,"n":289,"o":283.86,"t":"2026-10-14T17:00:00Z","v":7671,"vw":283.661578},{"c":283.23,"h":283.56,"l":283.21,"n":421,"o":283.47,"t":"2026-10-14T17:15:00Z","v":10032,"vw":283.395857},{"c":283.04,"h":283.3109,"l":282.96,"n":687,"o":283.21,"t":"2026-10-14T17:30:00Z","v":45468,"vw":283.103483},{"c":282.6934,"h":283.01,"l":282.565,"n":1003,"o":283.01,"t":"2026-10-14T17:45:00Z","v":22184,"vw":282.74423},{"c":282.92,"h":282.99,"l":282.38,"n":774,"o":282.69,"t":"2026-10-14T18:00:00Z","v":54971,"vw":282.697935},{"c":282.98,"h":283.12,"l":282.8451,"n":641,"o":282.95,"t":"2026-10-14T18:15:00Z","v":21971,"vw":282.938133},{"c":282.8971,"h":283.03,"l":282.84,"n":565,"o":283.03,"t":"2026-10-14T18:30:00Z","v":20822,"vw":282.952254},{"c":283.07,"h":283.12,"l":282.83,"n":760,"o":282.88,"t":"2026-10-14T18:45:00Z","v":31339,"vw":283.011717},{"c":283.11,"h":283.25,"l":282.7901,"n":707,"o":283.02,"t":"2026-10-14T19:00:00Z","v":29203,"vw":283.027413},{"c":283.48,"h":283.67,"l":283.08,"n":532,"o":283.085,"t":"2026-10-14T19:15:00Z","v":15810,"vw":283.394716},{"c":283.51,"h":283.77,"l":283.335,"n":812,"o":283.465,"t":"2026-10-14T19:30:00Z","v":62580,"vw":283.571726},{"c":283.875,"h":283.875,"l":283.22,"n":954,"o":283.47,"t":"2026-10-14T19:45:00Z","v":24992,"vw":283.524125},{"c":283.82,"h":283.82,"l":283.82,"n":12,"o":283.82,"t":"2026-10-14T20:00:00Z","v":4734,"vw":283.82},{"c":283.7716,"h":283.7716,"l":283.7716,"n":2,"o":283.7716,"t":"2026-10-14T20:15:00Z","v":153123,"vw":283.7716},{"c":284,"h":284,"l":284,"n":1,"o":284,"t":"2026-10-15T11:00:00Z","v":67,"vw":284},{"c":283.79,"h":283.79,"l":283.79,"n":4,"o":283.79,"t":"2026-10-15T11:15:00Z","v":103,"vw":283.79},{"c":283.91,"h":284.63,"l":283.17,"n":1194,"o":283.73,"t":"2026-10-15T13:30:00Z","v":43635,"vw":283.837724},{"c":283.78,"h":284.04,"l":283.0101,"n":749,"o":283.8775,"t":"2026-10-15T13:45:00Z","v":30343,"vw":283.617943},{"c":284.9,"h":285.1803,"l":283.565,"n":766,"o":283.695,"t":"2026-10-15T14:00:00Z","v":34467,"vw":284.688435},{"c":284.54,"h":284.98,"l":284.47,"n":533,"o":284.9299,"t":"2026-10-15T14:15:00Z","v":54629,"vw":284.752761},{"c":285.65,"h":285.85,"l":284.435,"n":694,"o":284.51,"t":"2026-10-15T14:30:00Z","v":20726,"vw":285.117972},{"c":286.22,"h":286.25,"l":285.55,"n":507,"o":285.73,"t":"2026-10-15T14:45:00Z","v":80365,"vw":285.658415},{"c":286.56,"h":286.74,"l":286.16,"n":335,"o":286.171,"t":"2026-10-15T15:00:00Z","v":12435,"vw":286.378591},{"c":286.5671,"h":286.8699,"l":286.33,"n":438,"o":286.625,"t":"2026-10-15T15:15:00Z","v":14397,"vw":286.526415},{"c":286.25,"h":286.54,"l":286.11,"n":416,"o":286.54,"t":"2026-10-15T15:30:00Z","v":13416,"vw":286.216816},{"c":286.2201,"h":286.31,"l":286.07,"n":354,"o":286.25,"t":"2026-10-15T15:45:00Z","v":21527,"vw":286.24377},{"c":285.72,"h":286.215,"l":285.68,"n":301,"o":286.215,"t":"2026-10-15T16:00:00Z","v":7679,"vw":285.921357},{"c":285.6402,"h":285.7995,"l":285.5702,"n":238,"o":285.68,"t":"2026-10-15T16:15:00Z","v":9991,"vw":285.668008},{"c":285.98,"h":286.13,"l":285.5801,"n":392,"o":285.6675,"t":"2026-10-15T16:30:00Z","v":18305,"vw":285.806745},{"c":286.02,"h":286.08,"l":285.75,"n":275,"o":286.03,"t":"2026-10-15T16:45:00Z","v":8990,"vw":285.904088},{"c":286.13,"h":286.2601,"l":285.915,"n":315,"o":286.04,"t":"2026-10-15T17:00:00Z","v":8866,"vw":286.043155},{"c":286.355,"h":286.355,"l":286.13,"n":294,"o":286.1532,"t":"2026-10-15T17:15:00Z","v":8452,"vw":286.240788},{"c":286.72,"h":286.7899,"l":286.36,"n":377,"o":286.375,"t":"2026-10-15T17:30:00Z","v":13419,"vw":286.627431},{"c":286.86,"h":286.905,"l":286.66,"n":892,"o":286.73,"t":"2026-10-15T17:45:00Z","v":23570,"vw":286.726441},{"c":286.445,"h":286.91,"l":286.39,"n":402,"o":286.83,"t":"2026-10-15T18:00:00Z","v":20301,"vw":286.656711},{"c":286.4,"h":286.61,"l":286.325,"n":279,"o":286.512,"t":"2026-10-15T18:15:00Z","v":13316,"vw":286.510797},{"c":286.475,"h":286.565,"l":286.3283,"n":301,"o":286.4799,"t":"2026-10-15T18:30:00Z","v":8210,"vw":286.470275},{"c":286.81,"h":286.81,"l":286.4,"n":331,"o":286.4101,"t":"2026-10-15T18:45:00Z","v":13885,"vw":286.647456},{"c":287.4,"h":287.45,"l":286.7787,"n":499,"o":286.805,"t":"2026-10-15T19:00:00Z","v":26984,"vw":287.153247},{"c":287.490415,"h":287.77,"l":287.42,"n":504,"o":287.49,"t":"2026-10-15T19:15:00Z","v":31460,"vw":287.606936},{"c":287.865,"h":287.9533,"l":287.4468,"n":632,"o":287.4468,"t":"2026-10-15T19:30:00Z","v":26506,"vw":287.778914},{"c":287.98,"h":287.99,"l":287.43,"n":829,"o":287.83,"t":"2026-10-15T19:45:00Z","v":32235,"vw":287.812656},{"c":289.6812,"h":289.6812,"l":287.97,"n":14,"o":287.97,"t":"2026-10-15T20:00:00Z","v":2776,"vw":288.03191},{"c":288.28,"h":288.28,"l":288.22,"n":25,"o":288.22,"t":"2026-10-15T23:00:00Z","v":164,"vw":288.259832},{"c":289.75,"h":289.75,"l":289.75,"n":1,"o":289.75,"t":"2026-10-15T23:15:00Z","v":120,"vw":289.75},{"c":287.8,"h":287.8,"l":287.8,"n":2,"o":287.8,"t":"2026-10-15T23:30:00Z","v":61,"vw":287.8},{"c":287.97,"h":287.97,"l":287.97,"n":2,"o":287.97,"t":"2026-10-16T12:15:00Z","v":55,"vw":287.97},{"c":289.0622,"h":289.0622,"l":288.2078,"n":902,"o":288.62,"t":"2026-10-16T13:30:00Z","v":20945,"vw":288.626727},{"c":288.395,"h":289.032,"l":288.395,"n":360,"o":289.032,"t":"2026-10-16T13:45:00Z","v":9757,"vw":288.674631},{"c":287.64,"h":288.62,"l":287.36,"n":536,"o":288.22,"t":"2026-10-16T14:00:00Z","v":16402,"vw":287.894001},{"c":287.47,"h":287.99,"l":287.47,"n":383,"o":287.68,"t":"2026-10-16T14:15:00Z","v":9623,"vw":287.70759},{"c":287.43,"h":287.77,"l":287.34,"n":459,"o":287.595,"t":"2026-10-16T14:30:00Z","v":9722,"vw":287.576137},{"c":287.355,"h":287.8299,"l":287.3043,"n":379,"o":287.44,"t":"2026-10-16T14:45:00Z","v":20789,"vw":287.526619},{"c":286.8,"h":287.4,"l":286.56,"n":358,"o":287.38,"t":"2026-10-16T15:00:00Z","v":10024,"vw":287.024057},{"c":286.34,"h":286.83,"l":286.265,"n":445,"o":286.83,"t":"2026-10-16T15:15:00Z","v":14978,"vw":286.596117},{"c":285.86,"h":286.54,"l":285.86,"n":598,"o":286.35,"t":"2026-10-16T15:30:00Z","v":22400,"vw":286.362004},{"c":285.205,"h":286.17,"l":285.205,"n":351,"o":285.9,"t":"2026-10-16T15:45:00Z","v":14808,"vw":285.834732},{"c":285.68,"h":285.68,"l":284.96,"n":393,"o":285.19,"t":"2026-10-16T16:00:00Z","v":10961,"vw":285.271107},{"c":285.3189,"h":285.66,"l":285.3189,"n":380,"o":285.63,"t":"2026-10-16T16:15:00Z","v":13402,"vw":285.487216},{"c":285.22,"h":285.39,"l":285.05,"n":351,"o":285.31,"t":"2026-10-16T16:30:00Z","v":12582,"vw":285.231284},{"c":284.93,"h":285.31,"l":284.77,"n":311,"o":285.29,"t":"2026-10-16T16:45:00Z","v":51861,"vw":284.844853},{"c":284.0951,"h":285.015,"l":284.03,"n":342,"o":285.015,"t":"2026-10-16T17:00:00Z","v":8719,"vw":284.295026},{"c":284.18,"h":284.25,"l":283.6743,"n":372,"o":284.0948,"t":"2026-10-16T17:15:00Z","v":18722,"vw":283.951164},{"c":284.6912,"h":284.9008,"l":284.075,"n":567,"o":284.2801,"t":"2026-10-16T17:30:00Z","v":22254,"vw":284.432922},{"c":283.81,"h":284.6337,"l":283.81,"n":814,"o":284.6,"t":"2026-10-16T17:45:00Z","v":14388,"vw":284.100778},{"c":283.76,"h":283.85,"l":283.3678,"n":569,"o":283.79,"t":"2026-10-16T18:00:00Z","v":32853,"vw":283.643439},{"c":283.63,"h":283.92,"l":283.44,"n":424,"o":283.79,"t":"2026-10-16T18:15:00Z","v":18856,"vw":283.624197},{"c":283.725,"h":283.84,"l":283.43,"n":387,"o":283.57,"t":"2026-10-16T18:30:00Z","v":14867,"vw":283.649478},{"c":283.58,"h":283.79,"l":283.32,"n":509,"o":283.72,"t":"2026-10-16T18:45:00Z","v":20190,"vw":283.568301},{"c":283.8764,"h":283.8764,"l":283.13,"n":656,"o":283.55,"t":"2026-10-16T19:00:00Z","v":24876,"vw":283.560194},{"c":284.07,"h":284.19,"l":283.6,"n":562,"o":283.905,"t":"2026-10-16T19:15:00Z","v":37342,"vw":283.997642},{"c":283.62,"h":284.25,"l":283.56,"n":810,"o":284.25,"t":"2026-10-16T19:30:00Z","v":23671,"vw":283.896604},{"c":284.36,"h":284.36,"l":283.66,"n":1243,"o":283.721,"t":"2026-10-16T19:45:00Z","v":69092,"vw":284.138824},{"c":284.32,"h":284.32,"l":284.32,"n":14,"o":284.32,"t":"2026-10-16T20:00:00Z","v":21186,"vw":284.32},{"c":284.8,"h":286.2036,"l":284.8,"n":1201,"o":285.68,"t":"2026-10-19T13:30:00Z","v":28654,"vw":285.571865},{"c":284.0398,"h":284.855,"l":284.01,"n":347,"o":284.705,"t":"2026-10-19T13:45:00Z","v":13016,"vw":284.508616},{"c":284.7,"h":284.7,"l":283.92,"n":344,"o":284.1339,"t":"2026-10-19T14:00:00Z","v":9156,"vw":284.266929},{"c":284.69,"h":285.03,"l":284.51,"n":427,"o":284.74,"t":"2026-10-19T14:15:00Z","v":26862,"vw":284.74196},{"c":284.215,"h":284.77,"l":284.11,"n":384,"o":284.77,"t":"2026-10-19T14:30:00Z","v":11685,"vw":284.318352},{"c":284.58,"h":284.65,"l":284.22,"n":383,"o":284.255,"t":"2026-10-19T14:45:00Z","v":10147,"vw":284.40001},{"c":285.34,"h":285.34,"l":284.61,"n":368,"o":284.61,"t":"2026-10-19T15:00:00Z","v":10642,"vw":285.060586},{"c":285.69,"h":285.69,"l":285.1301,"n":369,"o":285.1301,"t":"2026-10-19T15:15:00Z","v":17337,"vw":285.495178},{"c":285.7,"h":285.87,"l":285.36,"n":407,"o":285.65,"t":"2026-10-19T15:30:00Z","v":13052,"vw":285.66133},{"c":285.31,"h":285.77,"l":285.31,"n":350,"o":285.67,"t":"2026-10-19T15:45:00Z","v":14453,"vw":285.588257},{"c":285.025,"h":285.435,"l":284.7501,"n":269,"o":285.435,"t":"2026-10-19T16:00:00Z","v":9777,"vw":285.044893},{"c":284.8983,"h":285.15,"l":284.6301,"n":318,"o":285.02,"t":"2026-10-19T16:15:00Z","v":9701,"vw":284.880004},{"c":284.805,"h":284.91,"l":284.605,"n":251,"o":284.91,"t":"2026-10-19T16:30:00Z","v":10175,"vw":284.745775},{"c":284.4624,"h":284.85,"l":284.4624,"n":195,"o":284.795,"t":"2026-10-19T16:45:00Z","v":5230,"vw":284.620182},{"c":284.46,"h":284.55,"l":284.285,"n":205,"o":284.5399,"t":"2026-10-19T17:00:00Z","v":5379,"vw":284.407284},{"c":284.59,"h":284.695,"l":284.38,"n":272,"o":284.504,"t":"2026-10-19T17:15:00Z","v":23379,"vw":284.551453},{"c":284.6107,"h":284.72,"l":284.3001,"n":406,"o":284.59,"t":"2026-10-19T17:30:00Z","v":28899,"vw":284.402425},{"c":284.55,"h":284.55,"l":284.19,"n":282,"o":284.42,"t":"2026-10-19T17:45:00Z","v":10451,"vw":284.407762},{"c":284.5151,"h":284.665,"l":284.3701,"n":281,"o":284.55,"t":"2026-10-19T18:00:00Z","v":9082,"vw":284.497268},{"c":284.3987,"h":284.65,"l":284.24,"n":273,"o":284.43,"t":"2026-10-19T18:15:00Z","v":11970,"vw":284.472744},{"c":284.345,"h":284.44,"l":284.1,"n":324,"o":284.41,"t":"2026-10-19T18:30:00Z","v":15962,"vw":284.316986},{"c":284.44,"h":284.61,"l":284.22,"n":349,"o":284.44,"t":"2026-10-19T18:45:00Z","v":22969,"vw":284.460247},{"c":284.44,"h":284.64,"l":284.31,"n":414,"o":284.52,"t":"2026-10-19T19:00:00Z","v":24980,"vw":284.498068},{"c":284.72,"h":284.84,"l":284.32,"n":403,"o":284.33,"t":"2026-10-19T19:15:00Z","v":25055,"vw":284.657461},{"c":284.815,"h":285.0185,"l":284.65,"n":463,"o":284.65,"t":"2026-10-19T19:30:00Z","v":30417,"vw":284.778245},{"c":284.29,"h":284.8452,"l":284.16,"n":582,"o":284.8251,"t":"2026-10-19T19:45:00Z","v":23404,"vw":284.475274},{"c":284.42,"h":284.42,"l":284.42,"n":15,"o":284.42,"t":"2026-10-19T20:00:00Z","v":2866,"vw":284.42},{"c":285.07,"h":285.47,"l":284.245,"n":875,"o":284.36,"t":"2026-10-20T13:30:00Z","v":26519,"vw":284.684079},{"c":286.695,"h":286.73,"l":284.9,"n":358,"o":285.06,"t":"2026-10-20T13:45:00Z","v":11381,"vw":285.863856},{"c":286.16,"h":286.84,"l":285.85,"n":491,"o":286.55,"t":"2026-10-20T14:00:00Z","v":15128,"vw":286.233642},{"c":288,"h":288,"l":286.0501,"n":469,"o":286.105,"t":"2026-10-20T14:15:00Z","v":20641,"vw":287.087171},{"c":288.25,"h":288.3587,"l":287.71,"n":581,"o":288.135,"t":"2026-10-20T14:30:00Z","v":21817,"vw":288.033442},{"c":288.9,"h":288.98,"l":288.25,"n":598,"o":288.28,"t":"2026-10-20T14:45:00Z","v":37634,"vw":288.70132},{"c":287.68,"h":288.9,"l":287.36,"n":629,"o":288.9,"t":"2026-10-20T15:00:00Z","v":44234,"vw":288.393912},{"c":287.8592,"h":288.26,"l":287.59,"n":342,"o":287.715,"t":"2026-10-20T15:15:00Z","v":11956,"vw":287.964389},{"c":288.025,"h":288.09,"l":287.435,"n":269,"o":287.7,"t":"2026-10-20T15:30:00Z","v":9270,"vw":287.717403},{"c":287.71,"h":288.07,"l":287.6514,"n":313,"o":287.99,"t":"2026-10-20T15:45:00Z","v":13434,"vw":287.798345},{"c":287.505,"h":287.78,"l":287.44,"n":187,"o":287.7,"t":"2026-10-20T16:00:00Z","v":4047,"vw":287.599188},{"c":287.59,"h":287.66,"l":287.11,"n":327,"o":287.625,"t":"2026-10-20T16:15:00Z","v":9414,"vw":287.340039},{"c":287.73,"h":287.91,"l":287.58,"n":347,"o":287.625,"t":"2026-10-20T16:30:00Z","v":13023,"vw":287.738184},{"c":287.36,"h":288,"l":287.36,"n":303,"o":287.795,"t":"2026-10-20T16:45:00Z","v":14578,"vw":287.769044},{"c":287.44,"h":287.6,"l":287.28,"n":343,"o":287.3932,"t":"2026-10-20T17:00:00Z","v":13810,"vw":287.477693},{"c":287.64,"h":287.66,"l":287.43,"n":368,"o":287.52,"t":"2026-10-20T17:15:00Z","v":22135,"vw":287.531044},{"c":287.92,"h":287.935,"l":287.67,"n":352,"o":287.7,"t":"2026-10-20T17:30:00Z","v":14364,"vw":287.792834},{"c":288.06,"h":288.1098,"l":287.87,"n":711,"o":287.9171,"t":"2026-10-20T17:45:00Z","v":12477,"vw":287.97416},{"c":288.31,"h":288.31,"l":287.9768,"n":332,"o":288.1,"t":"2026-10-20T18:00:00Z","v":9446,"vw":288.158538},{"c":288.06,"h":288.3458,"l":287.945,"n":275,"o":288.34,"t":"2026-10-20T18:15:00Z","v":9556,"vw":288.140244},{"c":287.7209,"h":288.115,"l":287.7201,"n":260,"o":288.03,"t":"2026-10-20T18:30:00Z","v":9229,"vw":287.928677},{"c":288.1074,"h":288.17,"l":287.79,"n":304,"o":287.79,"t":"2026-10-20T18:45:00Z","v":8843,"vw":288.033213},{"c":288.18,"h":288.34,"l":288.1,"n":480,"o":288.1,"t":"2026-10-20T19:00:00Z","v":26278,"vw":288.228311},{"c":288.1198,"h":288.23,"l":287.95,"n":530,"o":288.12,"t":"2026-10-20T19:15:00Z","v":22797,"vw":288.100465},{"c":288.17,"h":288.2,"l":287.77,"n":2240,"o":288.0774,"t":"2026-10-20T19:30:00Z","v":176706,"vw":287.969239},{"c":288,"h":288.2,"l":287.93,"n":713,"o":288.1101,"t":"2026-10-20T19:45:00Z","v":25891,"vw":288.090866},{"c":288.04,"h":288.04,"l":288.04,"n":13,"o":288.04,"t":"2026-10-20T20:00:00Z","v":5674,"vw":288.04},{"c":288.26,"h":288.26,"l":288.26,"n":7,"o":288.26,"t":"2026-10-21T11:00:00Z","v":314,"vw":288.26},{"c":288,"h":288,"l":288,"n":1,"o":288,"t":"2026-10-21T11:45:00Z","v":50,"vw":288},{"c":289.32,"h":289.32,"l":289.32,"n":1,"o":289.32,"t":"2026-10-21T13:15:00Z","v":80,"vw":289.32},{"c":289.42,"h":290,"l":289.1541,"n":880,"o":289.5,"t":"2026-10-21T13:30:00Z","v":31250,"vw":289.504979},{"c":289.8,"h":290.49,"l":289.47,"n":423,"o":289.47,"t":"2026-10-21T13:45:00Z","v":17188,"vw":290.061319},{"c":289.36,"h":289.81,"l":288.845,"n":394,"o":289.81,"t":"2026-10-21T14:00:00Z","v":12072,"vw":289.165263},{"c":289.222,"h":289.6,"l":289.1,"n":487,"o":289.395,"t":"2026-10-21T14:15:00Z","v":27834,"vw":289.365709},{"c":289.58,"h":289.73,"l":289.435,"n":449,"o":289.435,"t":"2026-10-21T14:30:00Z","v":9576,"vw":289.597931},{"c":289.5674,"h":290.08,"l":289.532,"n":351,"o":289.675,"t":"2026-10-21T14:45:00Z","v":15293,"vw":289.732612},{"c":289.383,"h":289.52,"l":289.22,"n":334,"o":289.4601,"t":"2026-10-21T15:00:00Z","v":14952,"vw":289.373791},{"c":289.68,"h":289.68,"l":289.3101,"n":402,"o":289.35,"t":"2026-10-21T15:15:00Z","v":18508,"vw":289.482214},{"c":289.665,"h":289.72,"l":289.42,"n":229,"o":289.675,"t":"2026-10-21T15:30:00Z","v":8236,"vw":289.595627},{"c":289.8351,"h":289.89,"l":289.6901,"n":315,"o":289.73,"t":"2026-10-21T15:45:00Z","v":15368,"vw":289.817858},{"c":289.645,"h":289.7808,"l":289.525,"n":303,"o":289.75,"t":"2026-10-21T16:00:00Z","v":13154,"vw":289.648433},{"c":289.66,"h":289.73,"l":289.54,"n":284,"o":289.73,"t":"2026-10-21T16:15:00Z","v":11110,"vw":289.629774},{"c":289.93,"h":290.48,"l":289.49,"n":538,"o":289.7,"t":"2026-10-21T16:30:00Z","v":22834,"vw":289.922757},{"c":289.925,"h":290.0299,"l":289.79,"n":284,"o":289.875,"t":"2026-10-21T16:45:00Z","v":13821,"vw":289.882353},{"c":289.915,"h":290.02,"l":289.72,"n":385,"o":289.925,"t":"2026-10-21T17:00:00Z","v":10334,"vw":289.893159},{"c":289.955,"h":289.99,"l":289.8801,"n":199,"o":289.92,"t":"2026-10-21T17:15:00Z","v":5643,"vw":289.9357},{"c":290.06,"h":290.12,"l":289.88,"n":347,"o":290,"t":"2026-10-21T17:30:00Z","v":11252,"vw":289.976656},{"c":290.055,"h":290.12,"l":289.934,"n":665,"o":290.06,"t":"2026-10-21T17:45:00Z","v":9593,"vw":290.031727},{"c":290.255,"h":290.27,"l":289.91,"n":330,"o":290.03,"t":"2026-10-21T18:00:00Z","v":12588,"vw":290.0793},{"c":290.19,"h":290.37,"l":290.104,"n":374,"o":290.285,"t":"2026-10-21T18:15:00Z","v":14501,"vw":290.225349},{"c":290.28,"h":290.35,"l":290.19,"n":374,"o":290.205,"t":"2026-10-21T18:30:00Z","v":11044,"vw":290.269762},{"c":289.205,"h":290.36,"l":289.1736,"n":340,"o":290.305,"t":"2026-10-21T18:45:00Z","v":13247,"vw":289.972773},{"c":288.57,"h":289.19,"l":288.215,"n":449,"o":289.19,"t":"2026-10-21T19:00:00Z","v":15647,"vw":288.696863},{"c":289.56,"h":289.56,"l":288.755,"n":475,"o":288.7749,"t":"2026-10-21T19:15:00Z","v":30290,"vw":289.16741},{"c":289.5,"h":289.6457,"l":289.34,"n":429,"o":289.55,"t":"2026-10-21T19:30:00Z","v":18389,"vw":289.519171},{"c":289.3,"h":289.76,"l":289.26,"n":685,"o":289.4601,"t":"2026-10-21T19:45:00Z","v":28219,"vw":289.437312},{"c":289.3,"h":289.3,"l":289.3,"n":13,"o":289.3,"t":"2026-10-21T20:00:00Z","v":5541,"vw":289.3},{"c":286.77,"h":286.77,"l":286.77,"n":2,"o":286.77,"t":"2026-10-22T13:15:00Z","v":45,"vw":286.77},{"c":287.14,"h":287.82,"l":286.6,"n":876,"o":287.15,"t":"2026-10-22T13:30:00Z","v":25795,"vw":286.987115},{"c":288.3499,"h":288.3499,"l":286.91,"n":619,"o":287.1,"t":"2026-10-22T13:45:00Z","v":45070,"vw":287.44888},{"c":287.67,"h":288.5,"l":287.445,"n":490,"o":288.4899,"t":"2026-10-22T14:00:00Z","v":102116,"vw":288.181152},{"c":286.32,"h":287.95,"l":286.27,"n":437,"o":287.57,"t":"2026-10-22T14:15:00Z","v":21056,"vw":287.302764},{"c":286.705,"h":286.7895,"l":285.84,"n":487,"o":286.41,"t":"2026-10-22T14:30:00Z","v":17571,"vw":286.284367},{"c":287.2476,"h":287.2476,"l":286.48,"n":701,"o":286.69,"t":"2026-10-22T14:45:00Z","v":23754,"vw":286.719901},{"c":286.7436,"h":287.295,"l":286.51,"n":450,"o":287.295,"t":"2026-10-22T15:00:00Z","v":11551,"vw":286.815553},{"c":287.028,"h":287.5837,"l":286.685,"n":421,"o":286.685,"t":"2026-10-22T15:15:00Z","v":13104,"vw":287.206119},{"c":287.1,"h":287.42,"l":286.77,"n":507,"o":287,"t":"2026-10-22T15:30:00Z","v":21670,"vw":287.171953},{"c":287.8,"h":287.85,"l":287.11,"n":353,"o":287.11,"t":"2026-10-22T15:45:00Z","v":13593,"vw":287.582241},{"c":287.9,"h":288.1,"l":287.5847,"n":306,"o":287.85,"t":"2026-10-22T16:00:00Z","v":7543,"vw":287.860893},{"c":288.25,"h":288.2799,"l":287.93,"n":322,"o":287.93,"t":"2026-10-22T16:15:00Z","v":9857,"vw":288.115377},{"c":287.07,"h":288.19,"l":287.02,"n":327,"o":288.19,"t":"2026-10-22T16:30:00Z","v":10980,"vw":287.490815},{"c":287.57,"h":287.67,"l":286.66,"n":358,"o":286.91,"t":"2026-10-22T16:45:00Z","v":13462,"vw":287.123983},{"c":287.1197,"h":287.69,"l":286.91,"n":270,"o":287.65,"t":"2026-10-22T17:00:00Z","v":9120,"vw":287.232775},{"c":287.19,"h":287.25,"l":286.95,"n":317,"o":287.09,"t":"2026-10-22T17:15:00Z","v":18066,"vw":287.06757},{"c":287.47,"h":287.57,"l":287.225,"n":301,"o":287.24,"t":"2026-10-22T17:30:00Z","v":9710,"vw":287.384671},{"c":287.44,"h":287.5099,"l":287.181,"n":559,"o":287.3905,"t":"2026-10-22T17:45:00Z","v":13029,"vw":287.342713},{"c":287.19,"h":287.41,"l":286.68,"n":265,"o":287.3624,"t":"2026-10-22T18:00:00Z","v":9309,"vw":287.178321},{"c":287.37,"h":287.72,"l":287.1095,"n":383,"o":287.195,"t":"2026-10-22T18:15:00Z","v":17104,"vw":287.449249},{"c":287.275,"h":287.365,"l":287.08,"n":309,"o":287.1901,"t":"2026-10-22T18:30:00Z","v":9313,"vw":287.226237},{"c":287.32,"h":287.44,"l":287.2,"n":363,"o":287.34,"t":"2026-10-22T18:45:00Z","v":16046,"vw":287.343178},{"c":287.64,"h":287.793,"l":287.02,"n":389,"o":287.21,"t":"2026-10-22T19:00:00Z","v":31386,"vw":287.541216},{"c":288.02,"h":288.0799,"l":287.54,"n":551,"o":287.65,"t":"2026-10-22T19:15:00Z","v":30143,"vw":287.810971},{"c":287.7,"h":288.02,"l":287.605,"n":616,"o":287.945,"t":"2026-10-22T19:30:00Z","v":22648,"vw":287.778389},{"c":288.6,"h":288.64,"l":287.51,"n":742,"o":287.73,"t":"2026-10-22T19:45:00Z","v":26535,"vw":288.279535},{"c":288.67,"h":288.67,"l":288.67,"n":15,"o":288.67,"t":"2026-10-22T20:00:00Z","v":4533,"vw":288.67}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6208572758155505,"strike":307.5414272418445,"iv":0.16085180050533127,"gamma":0.013159220228090346,"theta":-0.04226166017224514,"vega":0.13998647617547094,"rho":0.019460237523893444,"breakevenPct":6.752445532150909},{"delta":0.15,"premium":1.0084502923976606,"strike":304.046783625731,"iv":0.16170865497076026,"gamma":0.017596374269005847,"theta":-0.0568459649122807,"vega":0.18787274853801167,"rho":0.029655333198396677,"breakevenPct":5.676112487660179},{"delta":0.2,"premium":1.4178070175438595,"strike":301.12280701754383,"iv":0.1586677192982456,"gamma":0.021572982456140352,"theta":-0.06772315789473685,"vega":0.2258259649122807,"rho":0.03991908935007507,"breakevenPct":4.805007113689574},{"delta":0.25,"premium":1.9833333333333334,"strike":298.93939393939394,"iv":0.1617,"gamma":0.023715151515151515,"theta":-0.0787939393939394,"vega":0.2542515151515152,"rho":0.05043115431828843,"breakevenPct":4.244544730220406},{"delta":0.3,"premium":2.6462121212121206,"strike":297.2176308539945,"iv":0.16851818181818182,"gamma":0.024713774104683194,"theta":-0.08998539944903582,"vega":0.27673774104683196,"rho":0.061098009198108,"breakevenPct":3.8777299252456405},{"delta":0.35,"premium":3.3090909090909086,"strike":295.495867768595,"iv":0.17533636363636365,"gamma":0.025712396694214875,"theta":-0.10117685950413223,"vega":0.29922396694214876,"rho":0.07176486407792758,"breakevenPct":3.5109151202708744},{"delta":0.4,"premium":4.083172002978407,"strike":293.67460908414,"iv":0.17854586746090842,"gamma":0.026238570364854802,"theta":-0.10766046165301564,"vega":0.31070997766195085,"rho":0.0824610579898416,"breakevenPct":3.148155709674844},{"delta":0.45,"premium":4.902233804914371,"strike":291.81310498883096,"iv":0.1802956813104989,"gamma":0.026573641102010423,"theta":-0.11223976172747581,"vega":0.31774646314221894,"rho":0.0931691193754118,"breakevenPct":2.787036683321898},{"delta":0.5,"premium":5.727722772277229,"strike":289.9504950495049,"iv":0.18202673267326733,"gamma":0.02688217821782178,"theta":-0.1166970297029703,"vega":0.3244277227722772,"rho":0.10387745133922584,"breakevenPct":2.4277610495659925},{"delta":0.55,"premium":6.793983244478295,"strike":288.04645849200307,"iv":0.18305491241431834,"gamma":0.026196725057121097,"theta":-0.11658278750952018,"vega":0.3178016755521706,"rho":0.11459591958032898,"breakevenPct":2.1375417384838453},{"delta":0.6,"premium":7.86024371667936,"strike":286.14242193450116,"iv":0.1840830921553694,"gamma":0.025511271896420412,"theta":-0.11646854531607007,"vega":0.31117562833206397,"rho":0.12531438782143212,"breakevenPct":1.8473224274016988},{"delta":0.65,"premium":8.992572322126662,"strike":284.2181391712275,"iv":0.18346465989053948,"gamma":0.024568334636434715,"theta":-0.11378858483189992,"vega":0.2989122752150117,"rho":0.13603366572731082,"breakevenPct":1.5729765799543294},{"delta":0.7,"premium":10.224003127443313,"strike":282.2634870992963,"iv":0.18037630961688822,"gamma":0.023239171227521505,"theta":-0.10726004691164973,"vega":0.27819296325254106,"rho":0.14675415813035286,"breakevenPct":1.3224409279591272},{"delta":0.75,"premium":11.455433932759966,"strike":280.30883502736515,"iv":0.1772879593432369,"gamma":0.021910007818608287,"theta":-0.10073150899139953,"vega":0.2574736512900704,"rho":0.15747465053339493,"breakevenPct":1.0719052759639243},{"delta":0.8,"premium":13.693450292397662,"strike":277.53801169590645,"iv":0.18157625730994154,"gamma":0.01879485380116959,"theta":-0.09354502923976608,"vega":0.22514853801169588,"rho":0.1677650590114975,"breakevenPct":0.8873322438438602},{"delta":0.85,"premium":16.19253112033195,"strike":274.5435684647303,"iv":0.18625352697095435,"gamma":0.015297925311203326,"theta":-0.08527385892116184,"vega":0.1888738589211619,"rho":0.1779222446354402,"breakevenPct":0.7157306214924438},{"delta":0.9,"premium":19.166251728907334,"strike":271.0857538035961,"iv":0.1843863070539419,"gamma":0.011494329183955737,"theta":-0.07068188105117565,"vega":0.1409485477178423,"rho":0.18773408284973486,"breakevenPct":0.5480325397524722}],"put":[{"delta":0.1,"premium":1.0259090909090909,"strike":264.45454545454544,"iv":0.2577290909090909,"gamma":0.008327272727272728,"theta":-0.0600909090909091,"vega":0.14239818181818184,"rho":-0.025101321307325536,"breakevenPct":8.744020381876759},{"delta":0.15,"premium":1.560082644628099,"strike":270.58677685950414,"iv":0.23906776859504134,"gamma":0.011922479338842974,"theta":-0.07303735537190081,"vega":0.18914528925619833,"rho":-0.03767116694039903,"breakevenPct":6.80476176434129},{"delta":0.2,"premium":2.1592561983471077,"strike":274.7190082644628,"iv":0.2303900826446281,"gamma":0.014897685950413225,"theta":-0.08386380165289256,"vega":0.2274923966942149,"rho":-0.05014434896414284,"breakevenPct":5.580852854084007},{"delta":0.25,"premium":2.7671710526315794,"strike":278.0657894736842,"iv":0.22078657894736842,"gamma":0.017613947368421052,"theta":-0.08944394736842105,"vega":0.25677236842105267,"rho":-0.06259278600026698,"breakevenPct":4.63206484184272},{"delta":0.3,"premium":3.4403061224489795,"strike":281.00097181729836,"iv":0.213898833819242,"gamma":0.01984062196307094,"theta":-0.09392137998056366,"vega":0.28096715257531585,"rho":-0.07500133887998653,"breakevenPct":3.8484547424916493},{"delta":0.35,"premium":4.205612244897958,"strike":283.4305150631681,"iv":0.21098338192419827,"gamma":0.0213955296404276,"theta":-0.09737133138969874,"vega":0.2988485908649174,"rho":-0.0873555463904427,"breakevenPct":3.271935837367874},{"delta":0.4,"premium":5.034823731728289,"strike":285.7609630266552,"iv":0.20859776440240757,"gamma":0.022613069647463457,"theta":-0.09950868443680137,"vega":0.31256113499570076,"rho":-0.09969161963685791,"breakevenPct":2.751883016965077},{"delta":0.45,"premium":5.980653482373173,"strike":287.9105760963027,"iv":0.20717901977644024,"gamma":0.023214961306964748,"theta":-0.09925073086844367,"vega":0.3186660361134996,"rho":-0.11199460041273505,"breakevenPct":2.3348728257423716},{"delta":0.5,"premium":6.930610561056106,"strike":290.05775577557756,"iv":0.20570990099009903,"gamma":0.0237976897689769,"theta":-0.09884521452145215,"vega":0.324430198019802,"rho":-0.12429671069210163,"breakevenPct":1.9201353744686116},{"delta":0.55,"premium":8.023844884488451,"strike":292.12046204620464,"iv":0.2024920792079208,"gamma":0.023715181518151815,"theta":-0.09331716171617162,"vega":0.3183658415841584,"rho":-0.13656860230688656,"breakevenPct":1.584294467136812},{"delta":0.6,"premium":9.117079207920792,"strike":294.18316831683165,"iv":0.1992742574257426,"gamma":0.023632673267326734,"theta":-0.08778910891089109,"vega":0.31230148514851486,"rho":-0.14884049392167145,"breakevenPct":1.248453559805013},{"delta":0.65,"premium":10.576915708812262,"strike":296.4463601532567,"iv":0.1989256704980843,"gamma":0.022674329501915707,"theta":-0.08123199233716474,"vega":0.29890766283524906,"rho":-0.16122178823152894,"breakevenPct":0.9701581582968738},{"delta":0.7,"premium":12.277107279693487,"strike":298.84099616858236,"iv":0.20045823754789271,"gamma":0.02114176245210728,"theta":-0.07400019157088122,"vega":0.2807084291187739,"rho":-0.17367481013616903,"breakevenPct":0.7295912672294134},{"delta":0.75,"premium":14.03864306784661,"strike":301.2684365781711,"iv":0.19858702064896755,"gamma":0.019410619469026547,"theta":-0.06311769911504422,"vega":0.25596843657817103,"rho":-0.1861173541159084,"breakevenPct":0.4989110367116609},{"delta":0.8,"premium":15.857718780727634,"strike":303.7266470009833,"iv":0.1935231071779744,"gamma":0.017493215339233037,"theta":-0.048810914454277265,"vega":0.2250933136676499,"rho":-0.19855006996453933,"breakevenPct":0.27750434050797634},{"delta":0.85,"premium":23.609459459459423,"strike":311.7567567567567,"iv":0.24402432432432403,"gamma":0.011856756756756773,"theta":-0.05079459459459452,"vega":0.1896864864864865,"rho":-0.21495755482408183,"breakevenPct":0.18107274836412543}]},"raw":{"call":[{"delta":0.1,"premium":0.6208572758155505,"strike":307.5414272418445,"iv":0.16085180050533127,"gamma":0.013159220228090346,"theta":-0.04226166017224514,"vega":0.13998647617547094,"rho":0.019460237523893444,"breakevenPct":6.752445532150909},{"delta":0.15,"premium":1.0084502923976606,"strike":304.046783625731,"iv":0.16170865497076026,"gamma":0.017596374269005847,"theta":-0.0568459649122807,"vega":0.18787274853801167,"rho":0.029655333198396677,"breakevenPct":5.676112487660179},{"delta":0.2,"premium":1.4178070175438595,"strike":301.12280701754383,"iv":0.1586677192982456,"gamma":0.021572982456140352,"theta":-0.06772315789473685,"vega":0.2258259649122807,"rho":0.03991908935007507,"breakevenPct":4.805007113689574},{"delta":0.25,"premium":1.9833333333333334,"strike":298.93939393939394,"iv":0.1617,"gamma":0.023715151515151515,"theta":-0.0787939393939394,"vega":0.2542515151515152,"rho":0.05043115431828843,"breakevenPct":4.244544730220406},{"delta":0.3,"premium":2.6462121212121206,"strike":297.2176308539945,"iv":0.16851818181818182,"gamma":0.024713774104683194,"theta":-0.08998539944903582,"vega":0.27673774104683196,"rho":0.061098009198108,"breakevenPct":3.8777299252456405},{"delta":0.35,"premium":3.3090909090909086,"strike":295.495867768595,"iv":0.17533636363636365,"gamma":0.025712396694214875,"theta":-0.10117685950413223,"vega":0.29922396694214876,"rho":0.07176486407792758,"breakevenPct":3.5109151202708744},{"delta":0.4,"premium":4.083172002978407,"strike":293.67460908414,"iv":0.17854586746090842,"gamma":0.026238570364854802,"theta":-0.10766046165301564,"vega":0.31070997766195085,"rho":0.0824610579898416,"breakevenPct":3.148155709674844},{"delta":0.45,"premium":4.902233804914371,"strike":291.81310498883096,"iv":0.1802956813104989,"gamma":0.026573641102010423,"theta":-0.11223976172747581,"vega":0.31774646314221894,"rho":0.0931691193754118,"breakevenPct":2.787036683321898},{"delta":0.5,"premium":5.727722772277229,"strike":289.9504950495049,"iv":0.18202673267326733,"gamma":0.02688217821782178,"theta":-0.1166970297029703,"vega":0.3244277227722772,"rho":0.10387745133922584,"breakevenPct":2.4277610495659925},{"delta":0.55,"premium":6.793983244478295,"strike":288.04645849200307,"iv":0.18305491241431834,"gamma":0.026196725057121097,"theta":-0.11658278750952018,"vega":0.3178016755521706,"rho":0.11459591958032898,"breakevenPct":2.1375417384838453},{"delta":0.6,"premium":7.86024371667936,"strike":286.14242193450116,"iv":0.1840830921553694,"gamma":0.025511271896420412,"theta":-0.11646854531607007,"vega":0.31117562833206397,"rho":0.12531438782143212,"breakevenPct":1.8473224274016988},{"delta":0.65,"premium":8.992572322126662,"strike":284.2181391712275,"iv":0.18346465989053948,"gamma":0.024568334636434715,"theta":-0.11378858483189992,"vega":0.2989122752150117,"rho":0.13603366572731082,"breakevenPct":1.5729765799543294},{"delta":0.7,"premium":10.224003127443313,"strike":282.2634870992963,"iv":0.18037630961688822,"gamma":0.023239171227521505,"theta":-0.10726004691164973,"vega":0.27819296325254106,"rho":0.14675415813035286,"breakevenPct":1.3224409279591272},{"delta":0.75,"premium":11.455433932759966,"strike":280.30883502736515,"iv":0.1772879593432369,"gamma":0.021910007818608287,"theta":-0.10073150899139953,"vega":0.2574736512900704,"rho":0.15747465053339493,"breakevenPct":1.0719052759639243},{"delta":0.8,"premium":13.693450292397662,"strike":277.53801169590645,"iv":0.18157625730994154,"gamma":0.01879485380116959,"theta":-0.09354502923976608,"vega":0.22514853801169588,"rho":0.1677650590114975,"breakevenPct":0.8873322438438602},{"delta":0.85,"premium":16.19253112033195,"strike":274.5435684647303,"iv":0.18625352697095435,"gamma":0.015297925311203326,"theta":-0.08527385892116184,"vega":0.1888738589211619,"rho":0.1779222446354402,"breakevenPct":0.7157306214924438},{"delta":0.9,"premium":19.166251728907334,"strike":271.0857538035961,"iv":0.1843863070539419,"gamma":0.011494329183955737,"theta":-0.07068188105117565,"vega":0.1409485477178423,"rho":0.18773408284973486,"breakevenPct":0.5480325397524722}],"put":[{"delta":0.1,"premium":1.0259090909090909,"strike":264.45454545454544,"iv":0.2577290909090909,"gamma":0.008327272727272728,"theta":-0.0600909090909091,"vega":0.14239818181818184,"rho":-0.025101321307325536,"breakevenPct":8.744020381876759},{"delta":0.15,"premium":1.560082644628099,"strike":270.58677685950414,"iv":0.23906776859504134,"gamma":0.011922479338842974,"theta":-0.07303735537190081,"vega":0.18914528925619833,"rho":-0.03767116694039903,"breakevenPct":6.80476176434129},{"delta":0.2,"premium":2.1592561983471077,"strike":274.7190082644628,"iv":0.2303900826446281,"gamma":0.014897685950413225,"theta":-0.08386380165289256,"vega":0.2274923966942149,"rho":-0.05014434896414284,"breakevenPct":5.580852854084007},{"delta":0.25,"premium":2.7671710526315794,"strike":278.0657894736842,"iv":0.22078657894736842,"gamma":0.017613947368421052,"theta":-0.08944394736842105,"vega":0.25677236842105267,"rho":-0.06259278600026698,"breakevenPct":4.63206484184272},{"delta":0.3,"premium":3.4403061224489795,"strike":281.00097181729836,"iv":0.213898833819242,"gamma":0.01984062196307094,"theta":-0.09392137998056366,"vega":0.28096715257531585,"rho":-0.07500133887998653,"breakevenPct":3.8484547424916493},{"delta":0.35,"premium":4.205612244897958,"strike":283.4305150631681,"iv":0.21098338192419827,"gamma":0.0213955296404276,"theta":-0.09737133138969874,"vega":0.2988485908649174,"rho":-0.0873555463904427,"breakevenPct":3.271935837367874},{"delta":0.4,"premium":5.034823731728289,"strike":285.7609630266552,"iv":0.20859776440240757,"gamma":0.022613069647463457,"theta":-0.09950868443680137,"vega":0.31256113499570076,"rho":-0.09969161963685791,"breakevenPct":2.751883016965077},{"delta":0.45,"premium":5.980653482373173,"strike":287.9105760963027,"iv":0.20717901977644024,"gamma":0.023214961306964748,"theta":-0.09925073086844367,"vega":0.3186660361134996,"rho":-0.11199460041273505,"breakevenPct":2.3348728257423716},{"delta":0.5,"premium":6.930610561056106,"strike":290.05775577557756,"iv":0.20570990099009903,"gamma":0.0237976897689769,"theta":-0.09884521452145215,"vega":0.324430198019802,"rho":-0.12429671069210163,"breakevenPct":1.9201353744686116},{"delta":0.55,"premium":8.023844884488451,"strike":292.12046204620464,"iv":0.2024920792079208,"gamma":0.023715181518151815,"theta":-0.09331716171617162,"vega":0.3183658415841584,"rho":-0.13656860230688656,"breakevenPct":1.584294467136812},{"delta":0.6,"premium":9.117079207920792,"strike":294.18316831683165,"iv":0.1992742574257426,"gamma":0.023632673267326734,"theta":-0.08778910891089109,"vega":0.31230148514851486,"rho":-0.14884049392167145,"breakevenPct":1.248453559805013},{"delta":0.65,"premium":10.576915708812262,"strike":296.4463601532567,"iv":0.1989256704980843,"gamma":0.022674329501915707,"theta":-0.08123199233716474,"vega":0.29890766283524906,"rho":-0.16122178823152894,"breakevenPct":0.9701581582968738},{"delta":0.7,"premium":12.277107279693487,"strike":298.84099616858236,"iv":0.20045823754789271,"gamma":0.02114176245210728,"theta":-0.07400019157088122,"vega":0.2807084291187739,"rho":-0.17367481013616903,"breakevenPct":0.7295912672294134},{"delta":0.75,"premium":14.03864306784661,"strike":301.2684365781711,"iv":0.19858702064896755,"gamma":0.019410619469026547,"theta":-0.06311769911504422,"vega":0.25596843657817103,"rho":-0.1861173541159084,"breakevenPct":0.4989110367116609},{"delta":0.8,"premium":15.857718780727634,"strike":303.7266470009833,"iv":0.1935231071779744,"gamma":0.017493215339233037,"theta":-0.048810914454277265,"vega":0.2250933136676499,"rho":-0.19855006996453933,"breakevenPct":0.27750434050797634},{"delta":0.85,"premium":23.609459459459423,"strike":311.7567567567567,"iv":0.24402432432432403,"gamma":0.011856756756756773,"theta":-0.05079459459459452,"vega":0.1896864864864865,"rho":-0.21495755482408183,"breakevenPct":0.18107274836412543}]}},"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"}}