{"symbol":"WAB","url":"https://intraalpha.com/companies/WAB","capturedAt":"2026-10-22T16:37:37.645Z","state":"ready","quote":{"symbol":"WAB","last_price":275.52,"prev_close":288.96,"regular_close":275.76,"change":-13.44,"change_pct":-4.6512,"regular_change":-13.2,"regular_change_pct":-4.5681,"extended_change":-0.24,"extended_change_pct":-0.087,"bid":275.43,"ask":275.93,"bid_size":100,"ask_size":100,"volume":595900,"vwap":278.412741,"open":286.39,"high":287.22,"low":273.06,"close":275.76,"trade_count":14140,"last_trade_at":"2026-10-22T16:37:31.586546955Z","last_quote_at":"2026-10-22T16:37:31.781947123Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:37:27.818723338-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"WAB","fetched_at":"2026-10-22T16:37:36.532594+00:00","name":"Westinghouse Air Brake Technologies Corp","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"RAILROADS","country":"USA","description":"Wabtec Corporation (derived from Westinghouse Air Brake Technologies Corporation) is an American company formed by the merger of the Westinghouse Air Brake Company (WABCO) and MotivePower Industries Corporation in 1999. It is headquartered in Pittsburgh, Pennsylvania.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":48808477000,"ebitda":2651000000,"pe_ratio":35.9,"peg_ratio":1.368,"book_value":65.31,"dividend_per_share":0,"dividend_yield":0,"eps":8.05,"revenue_ttm":11980000000,"gross_profit_ttm":4281000000,"profit_margin":0.106,"operating_margin_ttm":0.192,"return_on_assets_ttm":0.0617,"return_on_equity_ttm":0.116,"quarterly_earnings_growth":0.189,"quarterly_revenue_growth":0.175,"analyst_target_price":330.91,"analyst_number":1,"beta":0.917,"fifty_two_week_high":306.32,"fifty_two_week_low":194.26,"fifty_day_ma":287.96,"two_hundred_day_ma":266.03,"shares_outstanding":168911000,"forward_pe":23.75,"price_to_sales":4.074,"price_to_book":4.402,"ev_to_revenue":4.613,"ev_to_ebitda":22.18},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:37:36.532594+00:00"},"optionObservedAt":"2026-10-22T16:26:11.809Z","bars":[{"c":288,"h":288,"l":288,"n":3,"o":288,"t":"2026-10-15T12:40:00Z","v":151,"vw":288},{"c":284,"h":287.44,"l":284,"n":209,"o":286.04,"t":"2026-10-15T13:30:00Z","v":9925,"vw":285.935198},{"c":285.155,"h":285.155,"l":283.325,"n":134,"o":283.325,"t":"2026-10-15T13:35:00Z","v":3858,"vw":284.468692},{"c":285.28,"h":286.08,"l":284.69,"n":177,"o":285.155,"t":"2026-10-15T13:40:00Z","v":8224,"vw":285.005976},{"c":286.435,"h":286.675,"l":284.0324,"n":251,"o":285.09,"t":"2026-10-15T13:45:00Z","v":48489,"vw":284.524488},{"c":282.71,"h":286.47,"l":282.59,"n":367,"o":286.425,"t":"2026-10-15T13:50:00Z","v":13021,"vw":284.738916},{"c":285.0325,"h":285.77,"l":282,"n":314,"o":282.99,"t":"2026-10-15T13:55:00Z","v":34080,"vw":284.280656},{"c":284.9039,"h":286.68,"l":284.74,"n":310,"o":285.035,"t":"2026-10-15T14:00:00Z","v":9885,"vw":286.039742},{"c":284.55,"h":285.38,"l":283.78,"n":274,"o":284.78,"t":"2026-10-15T14:05:00Z","v":8731,"vw":284.825401},{"c":283.31,"h":284.1052,"l":282.87,"n":306,"o":284.08,"t":"2026-10-15T14:10:00Z","v":17447,"vw":283.477602},{"c":283.59,"h":284.47,"l":283.255,"n":446,"o":283.5,"t":"2026-10-15T14:15:00Z","v":34045,"vw":283.846206},{"c":283.59,"h":284.085,"l":283.395,"n":651,"o":283.59,"t":"2026-10-15T14:20:00Z","v":71494,"vw":283.8035},{"c":283.29,"h":283.72,"l":283.19,"n":320,"o":283.2,"t":"2026-10-15T14:25:00Z","v":14568,"vw":283.423637},{"c":283.97,"h":283.97,"l":283,"n":306,"o":283.32,"t":"2026-10-15T14:30:00Z","v":11320,"vw":283.398302},{"c":284.13,"h":284.23,"l":283.5,"n":221,"o":284.23,"t":"2026-10-15T14:35:00Z","v":6009,"vw":283.712599},{"c":284.68,"h":284.68,"l":283.76,"n":511,"o":284.14,"t":"2026-10-15T14:40:00Z","v":32296,"vw":284.108102},{"c":285.255,"h":285.39,"l":284.3401,"n":245,"o":284.3401,"t":"2026-10-15T14:45:00Z","v":5127,"vw":284.837329},{"c":285.585,"h":285.585,"l":285.27,"n":239,"o":285.48,"t":"2026-10-15T14:50:00Z","v":5176,"vw":285.420615},{"c":286.39,"h":286.39,"l":285.26,"n":239,"o":285.775,"t":"2026-10-15T14:55:00Z","v":4012,"vw":285.743142},{"c":286.43,"h":286.49,"l":286.11,"n":332,"o":286.455,"t":"2026-10-15T15:00:00Z","v":5963,"vw":286.275769},{"c":285.78,"h":286.615,"l":285.4475,"n":203,"o":286.615,"t":"2026-10-15T15:05:00Z","v":2822,"vw":286.119688},{"c":286.5575,"h":286.57,"l":285.66,"n":204,"o":285.94,"t":"2026-10-15T15:10:00Z","v":5720,"vw":286.1649},{"c":286.93,"h":287.61,"l":286.7425,"n":350,"o":286.76,"t":"2026-10-15T15:15:00Z","v":10117,"vw":287.076784},{"c":286.915,"h":287.085,"l":286.81,"n":190,"o":286.935,"t":"2026-10-15T15:20:00Z","v":4534,"vw":286.935812},{"c":286.31,"h":287.02,"l":286.31,"n":158,"o":287.02,"t":"2026-10-15T15:25:00Z","v":4135,"vw":286.716376},{"c":285.735,"h":286.08,"l":285.6,"n":310,"o":286.08,"t":"2026-10-15T15:30:00Z","v":5708,"vw":285.85174},{"c":286.025,"h":286.07,"l":285.54,"n":160,"o":285.54,"t":"2026-10-15T15:35:00Z","v":3182,"vw":285.894918},{"c":286.16,"h":286.365,"l":286.16,"n":199,"o":286.16,"t":"2026-10-15T15:40:00Z","v":5750,"vw":286.200558},{"c":286.3075,"h":286.47,"l":286.205,"n":203,"o":286.29,"t":"2026-10-15T15:45:00Z","v":4968,"vw":286.292665},{"c":285.6,"h":286.34,"l":285.49,"n":263,"o":286.34,"t":"2026-10-15T15:50:00Z","v":5024,"vw":285.980556},{"c":285.59,"h":285.68,"l":285.405,"n":117,"o":285.405,"t":"2026-10-15T15:55:00Z","v":1398,"vw":285.558333},{"c":285.46,"h":285.835,"l":285.3618,"n":245,"o":285.59,"t":"2026-10-15T16:00:00Z","v":5665,"vw":285.583502},{"c":285.05,"h":285.44,"l":285.04,"n":196,"o":285.29,"t":"2026-10-15T16:05:00Z","v":3873,"vw":285.273942},{"c":285.095,"h":285.19,"l":284.975,"n":213,"o":285.065,"t":"2026-10-15T16:10:00Z","v":4407,"vw":285.119309},{"c":285.6325,"h":285.6325,"l":285,"n":251,"o":285.1,"t":"2026-10-15T16:15:00Z","v":9227,"vw":285.143414},{"c":285.48,"h":285.815,"l":285.48,"n":155,"o":285.625,"t":"2026-10-15T16:20:00Z","v":5089,"vw":285.660421},{"c":285.3825,"h":285.63,"l":285.3,"n":145,"o":285.63,"t":"2026-10-15T16:25:00Z","v":2859,"vw":285.463581},{"c":285.4,"h":285.58,"l":285.4,"n":111,"o":285.43,"t":"2026-10-15T16:30:00Z","v":1963,"vw":285.441429},{"c":285.1301,"h":285.51,"l":285.1301,"n":151,"o":285.51,"t":"2026-10-15T16:35:00Z","v":3585,"vw":285.348363},{"c":284.94,"h":285.53,"l":284.89,"n":253,"o":285.42,"t":"2026-10-15T16:40:00Z","v":8847,"vw":285.265381},{"c":285.01,"h":285.24,"l":284.73,"n":316,"o":284.89,"t":"2026-10-15T16:50:00Z","v":13753,"vw":285.132495},{"c":285.25,"h":285.25,"l":284.821,"n":177,"o":284.821,"t":"2026-10-15T16:55:00Z","v":9485,"vw":284.867375},{"c":284.975,"h":285.13,"l":284.975,"n":140,"o":285.11,"t":"2026-10-15T17:00:00Z","v":3759,"vw":285.054646},{"c":285.11,"h":285.17,"l":284.875,"n":82,"o":284.875,"t":"2026-10-15T17:05:00Z","v":1495,"vw":285.075},{"c":285.25,"h":285.7295,"l":285.25,"n":147,"o":285.285,"t":"2026-10-15T17:10:00Z","v":4059,"vw":285.487465},{"c":285.57,"h":285.59,"l":285.36,"n":150,"o":285.365,"t":"2026-10-15T17:15:00Z","v":2566,"vw":285.438692},{"c":285.72,"h":285.74,"l":285.635,"n":97,"o":285.69,"t":"2026-10-15T17:20:00Z","v":2311,"vw":285.7075},{"c":285.67,"h":285.83,"l":285.67,"n":93,"o":285.685,"t":"2026-10-15T17:25:00Z","v":1697,"vw":285.756197},{"c":285.845,"h":285.95,"l":285.845,"n":172,"o":285.88,"t":"2026-10-15T17:30:00Z","v":4265,"vw":285.897783},{"c":285.51,"h":285.89,"l":285.45,"n":195,"o":285.8,"t":"2026-10-15T17:35:00Z","v":4410,"vw":285.6326},{"c":285.4375,"h":285.645,"l":285.32,"n":208,"o":285.605,"t":"2026-10-15T17:40:00Z","v":4228,"vw":285.509211},{"c":285.495,"h":285.7,"l":285.44,"n":305,"o":285.65,"t":"2026-10-15T17:45:00Z","v":6192,"vw":285.602566},{"c":285.5086,"h":285.8675,"l":285.45,"n":271,"o":285.45,"t":"2026-10-15T17:50:00Z","v":7717,"vw":285.659252},{"c":285.845,"h":285.845,"l":285.5525,"n":101,"o":285.5525,"t":"2026-10-15T17:55:00Z","v":3304,"vw":285.648589},{"c":285.4,"h":285.855,"l":285.38,"n":169,"o":285.855,"t":"2026-10-15T18:00:00Z","v":5163,"vw":285.650853},{"c":285.28,"h":285.67,"l":285.28,"n":142,"o":285.655,"t":"2026-10-15T18:05:00Z","v":3364,"vw":285.507673},{"c":285.2,"h":285.6,"l":285.2,"n":161,"o":285.34,"t":"2026-10-15T18:10:00Z","v":3202,"vw":285.33798},{"c":285.685,"h":285.73,"l":285.44,"n":175,"o":285.44,"t":"2026-10-15T18:15:00Z","v":4234,"vw":285.630854},{"c":285.675,"h":285.93,"l":285.515,"n":202,"o":285.93,"t":"2026-10-15T18:20:00Z","v":5476,"vw":285.631526},{"c":285.895,"h":285.895,"l":285.65,"n":183,"o":285.71,"t":"2026-10-15T18:25:00Z","v":4004,"vw":285.78646},{"c":286.09,"h":286.13,"l":285.851,"n":313,"o":285.925,"t":"2026-10-15T18:30:00Z","v":9276,"vw":285.975289},{"c":285.7,"h":286.15,"l":285.7,"n":180,"o":286.15,"t":"2026-10-15T18:35:00Z","v":4380,"vw":286.014633},{"c":286.02,"h":286.04,"l":285.59,"n":259,"o":285.59,"t":"2026-10-15T18:40:00Z","v":6758,"vw":285.954709},{"c":285.9775,"h":286.14,"l":285.9775,"n":208,"o":286.025,"t":"2026-10-15T18:45:00Z","v":4096,"vw":286.020065},{"c":286.54,"h":286.54,"l":285.77,"n":219,"o":285.77,"t":"2026-10-15T18:50:00Z","v":3937,"vw":286.214822},{"c":286.475,"h":286.64,"l":286.475,"n":267,"o":286.59,"t":"2026-10-15T18:55:00Z","v":5049,"vw":286.5445},{"c":287.36,"h":287.45,"l":286.5,"n":342,"o":286.53,"t":"2026-10-15T19:00:00Z","v":10213,"vw":287.013463},{"c":286.765,"h":287.31,"l":286.765,"n":391,"o":287.31,"t":"2026-10-15T19:05:00Z","v":18923,"vw":286.97639},{"c":287.1,"h":287.1,"l":286.785,"n":333,"o":286.99,"t":"2026-10-15T19:10:00Z","v":10825,"vw":286.967422},{"c":287.39,"h":287.47,"l":287.135,"n":259,"o":287.135,"t":"2026-10-15T19:15:00Z","v":6013,"vw":287.277885},{"c":287.7,"h":287.795,"l":287.5,"n":241,"o":287.56,"t":"2026-10-15T19:20:00Z","v":5655,"vw":287.621153},{"c":287.765,"h":287.81,"l":287.56,"n":369,"o":287.58,"t":"2026-10-15T19:25:00Z","v":9483,"vw":287.706471},{"c":287.96,"h":288.07,"l":287.55,"n":403,"o":287.68,"t":"2026-10-15T19:30:00Z","v":10718,"vw":287.834193},{"c":288.12,"h":288.26,"l":288.05,"n":323,"o":288.05,"t":"2026-10-15T19:35:00Z","v":7894,"vw":288.150564},{"c":287.95,"h":288.26,"l":287.95,"n":480,"o":288.165,"t":"2026-10-15T19:40:00Z","v":13573,"vw":288.110708},{"c":287.905,"h":288.19,"l":287.84,"n":586,"o":288.01,"t":"2026-10-15T19:45:00Z","v":16783,"vw":288.009351},{"c":288.3,"h":288.48,"l":287.66,"n":1096,"o":287.73,"t":"2026-10-15T19:50:00Z","v":35271,"vw":288.079606},{"c":287.67,"h":288.24,"l":287.29,"n":2560,"o":288.11,"t":"2026-10-15T19:55:00Z","v":89377,"vw":287.841339},{"c":287.76,"h":287.84,"l":287.76,"n":76,"o":287.84,"t":"2026-10-15T20:00:00Z","v":254748,"vw":287.760036},{"c":288,"h":288,"l":288,"n":1,"o":288,"t":"2026-10-15T20:05:00Z","v":100,"vw":288},{"c":290,"h":290,"l":288.58,"n":73,"o":288.58,"t":"2026-10-16T13:30:00Z","v":41666,"vw":288.585604},{"c":290,"h":290.78,"l":288.79,"n":112,"o":289.49,"t":"2026-10-16T13:35:00Z","v":2420,"vw":289.577898},{"c":290.84,"h":290.98,"l":289.53,"n":135,"o":289.74,"t":"2026-10-16T13:40:00Z","v":2932,"vw":290.042088},{"c":291.01,"h":291.37,"l":290.785,"n":80,"o":290.865,"t":"2026-10-16T13:45:00Z","v":2151,"vw":291.072083},{"c":290.95,"h":291.52,"l":290.49,"n":222,"o":291.45,"t":"2026-10-16T13:50:00Z","v":6771,"vw":291.002721},{"c":291.605,"h":291.89,"l":291.32,"n":238,"o":291.45,"t":"2026-10-16T13:55:00Z","v":12956,"vw":291.518133},{"c":291.07,"h":291.81,"l":290.89,"n":387,"o":291.62,"t":"2026-10-16T14:00:00Z","v":41815,"vw":291.667586},{"c":290.04,"h":291.305,"l":290.04,"n":234,"o":290.83,"t":"2026-10-16T14:05:00Z","v":3508,"vw":290.863723},{"c":289.68,"h":290.26,"l":289.2605,"n":288,"o":290.24,"t":"2026-10-16T14:10:00Z","v":16341,"vw":289.379882},{"c":289.365,"h":289.55,"l":289.34,"n":133,"o":289.3575,"t":"2026-10-16T14:15:00Z","v":2258,"vw":289.404772},{"c":290.07,"h":290.5,"l":289.66,"n":295,"o":289.66,"t":"2026-10-16T14:20:00Z","v":8638,"vw":289.885441},{"c":290.345,"h":290.37,"l":290.04,"n":254,"o":290.11,"t":"2026-10-16T14:25:00Z","v":3444,"vw":290.263421},{"c":290.4575,"h":291.0825,"l":290.29,"n":493,"o":290.29,"t":"2026-10-16T14:30:00Z","v":8179,"vw":290.837639},{"c":290.56,"h":290.56,"l":290.56,"n":136,"o":290.56,"t":"2026-10-16T14:35:00Z","v":602,"vw":290.56},{"c":289.91,"h":290.28,"l":289.91,"n":162,"o":290.18,"t":"2026-10-16T14:40:00Z","v":2720,"vw":290.083846},{"c":290.17,"h":290.17,"l":289.72,"n":232,"o":289.94,"t":"2026-10-16T14:45:00Z","v":8303,"vw":289.829871},{"c":289.81,"h":290.18,"l":289.38,"n":141,"o":290.18,"t":"2026-10-16T14:50:00Z","v":3068,"vw":289.83529},{"c":289.72,"h":290.25,"l":289.72,"n":167,"o":290.24,"t":"2026-10-16T14:55:00Z","v":4310,"vw":289.965898},{"c":289.33,"h":290.1,"l":289.31,"n":239,"o":289.962,"t":"2026-10-16T15:00:00Z","v":7686,"vw":289.554426},{"c":288.615,"h":289.26,"l":288.615,"n":180,"o":289.26,"t":"2026-10-16T15:05:00Z","v":2863,"vw":288.814381},{"c":288.2,"h":288.475,"l":288.2,"n":276,"o":288.475,"t":"2026-10-16T15:10:00Z","v":3667,"vw":288.289428},{"c":288.045,"h":288.045,"l":288.045,"n":29,"o":288.045,"t":"2026-10-16T15:15:00Z","v":494,"vw":288.045},{"c":287.93,"h":288.23,"l":287.6,"n":254,"o":288.14,"t":"2026-10-16T15:20:00Z","v":8694,"vw":287.940715},{"c":287.915,"h":288.35,"l":287.915,"n":266,"o":288.155,"t":"2026-10-16T15:25:00Z","v":9652,"vw":288.13613},{"c":288,"h":288.14,"l":287.82,"n":212,"o":288.04,"t":"2026-10-16T15:30:00Z","v":5671,"vw":287.955447},{"c":287.615,"h":287.85,"l":287.615,"n":78,"o":287.85,"t":"2026-10-16T15:35:00Z","v":2370,"vw":287.792763},{"c":287.42,"h":287.875,"l":287.325,"n":277,"o":287.875,"t":"2026-10-16T15:40:00Z","v":5396,"vw":287.616626},{"c":287.42,"h":287.595,"l":287.325,"n":169,"o":287.41,"t":"2026-10-16T15:45:00Z","v":3051,"vw":287.43769},{"c":287.285,"h":287.4425,"l":287.1,"n":141,"o":287.15,"t":"2026-10-16T15:50:00Z","v":2977,"vw":287.276168},{"c":287.05,"h":287.24,"l":287.05,"n":161,"o":287.15,"t":"2026-10-16T15:55:00Z","v":2162,"vw":287.162291},{"c":287.525,"h":287.6,"l":286.96,"n":330,"o":287.04,"t":"2026-10-16T16:00:00Z","v":8029,"vw":287.238731},{"c":287.86,"h":287.96,"l":287.525,"n":184,"o":287.65,"t":"2026-10-16T16:05:00Z","v":3310,"vw":287.752679},{"c":287.545,"h":287.89,"l":287.53,"n":165,"o":287.89,"t":"2026-10-16T16:10:00Z","v":4125,"vw":287.63},{"c":287.24,"h":287.565,"l":287.18,"n":102,"o":287.545,"t":"2026-10-16T16:15:00Z","v":3493,"vw":287.515926},{"c":287.4325,"h":287.72,"l":287.25,"n":245,"o":287.25,"t":"2026-10-16T16:20:00Z","v":7172,"vw":287.539922},{"c":286.94,"h":287.19,"l":286.94,"n":184,"o":287.19,"t":"2026-10-16T16:25:00Z","v":2164,"vw":287.078277},{"c":287.025,"h":287.13,"l":286.84,"n":230,"o":286.935,"t":"2026-10-16T16:30:00Z","v":7611,"vw":286.96852},{"c":286.98,"h":287.15,"l":286.865,"n":128,"o":287.14,"t":"2026-10-16T16:40:00Z","v":3637,"vw":287.029257},{"c":286.245,"h":286.52,"l":286.245,"n":84,"o":286.52,"t":"2026-10-16T16:45:00Z","v":1291,"vw":286.391667},{"c":286.62,"h":286.62,"l":286.34,"n":136,"o":286.34,"t":"2026-10-16T16:50:00Z","v":2297,"vw":286.449839},{"c":286.6,"h":286.74,"l":286.38,"n":93,"o":286.53,"t":"2026-10-16T16:55:00Z","v":1678,"vw":286.578571},{"c":286.22,"h":286.76,"l":286.22,"n":238,"o":286.76,"t":"2026-10-16T17:00:00Z","v":5213,"vw":286.617869},{"c":286.055,"h":286.055,"l":285.635,"n":185,"o":285.87,"t":"2026-10-16T17:05:00Z","v":3593,"vw":285.867913},{"c":286.01,"h":286.145,"l":286.01,"n":108,"o":286.14,"t":"2026-10-16T17:10:00Z","v":1510,"vw":286.067},{"c":285.79,"h":285.9541,"l":285.79,"n":137,"o":285.9541,"t":"2026-10-16T17:15:00Z","v":1854,"vw":285.88788},{"c":285.65,"h":285.76,"l":285.37,"n":254,"o":285.63,"t":"2026-10-16T17:20:00Z","v":8477,"vw":285.63623},{"c":286.36,"h":286.36,"l":285.925,"n":198,"o":285.99,"t":"2026-10-16T17:25:00Z","v":7698,"vw":286.026665},{"c":286.77,"h":286.77,"l":286.22,"n":204,"o":286.51,"t":"2026-10-16T17:30:00Z","v":3899,"vw":286.391206},{"c":286.63,"h":286.89,"l":286.21,"n":194,"o":286.89,"t":"2026-10-16T17:35:00Z","v":2677,"vw":286.521},{"c":287.11,"h":287.345,"l":286.53,"n":187,"o":286.53,"t":"2026-10-16T17:40:00Z","v":4583,"vw":286.827815},{"c":286.81,"h":287.045,"l":286.7,"n":160,"o":287.045,"t":"2026-10-16T17:45:00Z","v":1750,"vw":286.863548},{"c":286.67,"h":286.725,"l":286.57,"n":58,"o":286.57,"t":"2026-10-16T17:50:00Z","v":1579,"vw":286.616525},{"c":286.45,"h":286.45,"l":286.1251,"n":133,"o":286.28,"t":"2026-10-16T17:55:00Z","v":1678,"vw":286.257414},{"c":285.995,"h":286.2,"l":285.83,"n":195,"o":286.2,"t":"2026-10-16T18:00:00Z","v":3352,"vw":286.01274},{"c":286.225,"h":286.23,"l":286.22,"n":66,"o":286.23,"t":"2026-10-16T18:05:00Z","v":1761,"vw":286.226},{"c":286.26,"h":286.43,"l":286.26,"n":72,"o":286.36,"t":"2026-10-16T18:10:00Z","v":1268,"vw":286.329017},{"c":285.93,"h":286.29,"l":285.93,"n":109,"o":286.29,"t":"2026-10-16T18:15:00Z","v":1044,"vw":286.2},{"c":285.97,"h":285.97,"l":285.66,"n":215,"o":285.8425,"t":"2026-10-16T18:20:00Z","v":4761,"vw":285.785688},{"c":285.775,"h":285.9,"l":285.72,"n":218,"o":285.83,"t":"2026-10-16T18:25:00Z","v":2874,"vw":285.801062},{"c":285.9,"h":285.9,"l":285.65,"n":214,"o":285.775,"t":"2026-10-16T18:30:00Z","v":3968,"vw":285.739118},{"c":286.08,"h":286.08,"l":285.66,"n":192,"o":285.84,"t":"2026-10-16T18:35:00Z","v":5366,"vw":285.881523},{"c":285.665,"h":286.09,"l":285.48,"n":219,"o":286.09,"t":"2026-10-16T18:40:00Z","v":5282,"vw":285.631961},{"c":286.06,"h":286.245,"l":285.76,"n":317,"o":285.76,"t":"2026-10-16T18:45:00Z","v":4592,"vw":286.021},{"c":285.95,"h":286.15,"l":285.95,"n":105,"o":286.15,"t":"2026-10-16T18:50:00Z","v":1366,"vw":286.05},{"c":286.025,"h":286.11,"l":285.87,"n":121,"o":285.9,"t":"2026-10-16T18:55:00Z","v":3874,"vw":285.965795},{"c":286.18,"h":286.345,"l":286.18,"n":154,"o":286.34,"t":"2026-10-16T19:00:00Z","v":2692,"vw":286.288815},{"c":285.61,"h":285.94,"l":285.3892,"n":196,"o":285.94,"t":"2026-10-16T19:05:00Z","v":4160,"vw":285.583603},{"c":286.38,"h":286.38,"l":285.68,"n":279,"o":285.68,"t":"2026-10-16T19:10:00Z","v":3566,"vw":286.04144},{"c":285.97,"h":286.45,"l":285.71,"n":268,"o":286.41,"t":"2026-10-16T19:15:00Z","v":5399,"vw":285.944985},{"c":285.935,"h":286.17,"l":285.59,"n":257,"o":286.015,"t":"2026-10-16T19:20:00Z","v":5606,"vw":285.88255},{"c":285.68,"h":286.03,"l":285.68,"n":215,"o":285.81,"t":"2026-10-16T19:25:00Z","v":3254,"vw":285.801866},{"c":285.95,"h":286.195,"l":285.72,"n":451,"o":286.03,"t":"2026-10-16T19:30:00Z","v":7465,"vw":285.881864},{"c":286.1375,"h":286.255,"l":286.06,"n":372,"o":286.085,"t":"2026-10-16T19:35:00Z","v":6404,"vw":286.163522},{"c":286.07,"h":286.135,"l":285.85,"n":420,"o":285.9901,"t":"2026-10-16T19:40:00Z","v":9855,"vw":286.022301},{"c":286.59,"h":286.61,"l":286.145,"n":451,"o":286.24,"t":"2026-10-16T19:45:00Z","v":12352,"vw":286.369379},{"c":286.78,"h":287.145,"l":286.65,"n":599,"o":286.65,"t":"2026-10-16T19:50:00Z","v":14970,"vw":287.009069},{"c":286.67,"h":286.79,"l":286.275,"n":1765,"o":286.68,"t":"2026-10-16T19:55:00Z","v":49436,"vw":286.541571},{"c":286.82,"h":286.82,"l":286.82,"n":66,"o":286.82,"t":"2026-10-16T20:00:00Z","v":155493,"vw":286.82},{"c":289.49,"h":289.94,"l":287.82,"n":156,"o":288.69,"t":"2026-10-19T13:30:00Z","v":21135,"vw":288.190596},{"c":287.7697,"h":289,"l":287.505,"n":216,"o":288.785,"t":"2026-10-19T13:35:00Z","v":11649,"vw":288.297881},{"c":287.49,"h":287.96,"l":287.34,"n":202,"o":287.96,"t":"2026-10-19T13:40:00Z","v":4445,"vw":287.67885},{"c":288.54,"h":288.54,"l":287.07,"n":261,"o":287.07,"t":"2026-10-19T13:45:00Z","v":8543,"vw":287.618158},{"c":286.75,"h":287.89,"l":286.75,"n":218,"o":287.47,"t":"2026-10-19T13:50:00Z","v":6004,"vw":287.264117},{"c":286.76,"h":287.12,"l":286.67,"n":191,"o":287.12,"t":"2026-10-19T13:55:00Z","v":4632,"vw":286.834724},{"c":286.96,"h":287.32,"l":286.67,"n":196,"o":286.995,"t":"2026-10-19T14:00:00Z","v":5215,"vw":287.023163},{"c":287.5,"h":287.68,"l":287.06,"n":221,"o":287.06,"t":"2026-10-19T14:05:00Z","v":6109,"vw":287.374851},{"c":287.26,"h":287.885,"l":287.26,"n":201,"o":287.51,"t":"2026-10-19T14:10:00Z","v":15142,"vw":287.449802},{"c":288.34,"h":288.395,"l":287.465,"n":226,"o":287.465,"t":"2026-10-19T14:15:00Z","v":5962,"vw":288.066449},{"c":288.36,"h":288.72,"l":288.26,"n":190,"o":288.585,"t":"2026-10-19T14:20:00Z","v":7195,"vw":288.440575},{"c":288.335,"h":288.48,"l":288.09,"n":224,"o":288.37,"t":"2026-10-19T14:25:00Z","v":11530,"vw":288.307995},{"c":287.36,"h":288.41,"l":287.36,"n":450,"o":288.41,"t":"2026-10-19T14:30:00Z","v":10024,"vw":288.067877},{"c":287.615,"h":287.63,"l":287.31,"n":111,"o":287.62,"t":"2026-10-19T14:35:00Z","v":2078,"vw":287.581862},{"c":287.6,"h":287.71,"l":287.5,"n":170,"o":287.63,"t":"2026-10-19T14:40:00Z","v":5017,"vw":287.605286},{"c":287.78,"h":288.18,"l":287.715,"n":304,"o":287.715,"t":"2026-10-19T14:45:00Z","v":7466,"vw":287.940243},{"c":287.88,"h":288.18,"l":287.72,"n":203,"o":287.895,"t":"2026-10-19T14:50:00Z","v":5679,"vw":287.872162},{"c":288.06,"h":288.06,"l":287.81,"n":171,"o":287.85,"t":"2026-10-19T14:55:00Z","v":2590,"vw":287.880999},{"c":288.46,"h":288.46,"l":288.075,"n":162,"o":288.075,"t":"2026-10-19T15:00:00Z","v":2921,"vw":288.282209},{"c":288.42,"h":288.52,"l":288.24,"n":225,"o":288.52,"t":"2026-10-19T15:05:00Z","v":5001,"vw":288.473627},{"c":288.85,"h":288.92,"l":288.42,"n":223,"o":288.64,"t":"2026-10-19T15:10:00Z","v":5979,"vw":288.742663},{"c":289.22,"h":289.46,"l":288.88,"n":192,"o":288.88,"t":"2026-10-19T15:15:00Z","v":6192,"vw":289.229482},{"c":289.75,"h":289.75,"l":289.32,"n":139,"o":289.32,"t":"2026-10-19T15:20:00Z","v":3415,"vw":289.578809},{"c":289.33,"h":289.645,"l":289.33,"n":101,"o":289.645,"t":"2026-10-19T15:25:00Z","v":3540,"vw":289.42271},{"c":288.86,"h":289.3,"l":288.725,"n":218,"o":289.29,"t":"2026-10-19T15:30:00Z","v":5879,"vw":289.081374},{"c":289.075,"h":289.25,"l":288.99,"n":135,"o":288.99,"t":"2026-10-19T15:35:00Z","v":2682,"vw":289.077143},{"c":288.975,"h":289.24,"l":288.69,"n":190,"o":289.075,"t":"2026-10-19T15:40:00Z","v":5915,"vw":288.898952},{"c":289.18,"h":289.18,"l":289.015,"n":93,"o":289.015,"t":"2026-10-19T15:45:00Z","v":1369,"vw":289.057313},{"c":288.72,"h":289.2,"l":288.72,"n":210,"o":289.2,"t":"2026-10-19T15:50:00Z","v":4771,"vw":288.913962},{"c":288.795,"h":288.87,"l":288.55,"n":325,"o":288.715,"t":"2026-10-19T15:55:00Z","v":6334,"vw":288.711564},{"c":288.32,"h":288.75,"l":288.07,"n":218,"o":288.75,"t":"2026-10-19T16:00:00Z","v":4797,"vw":288.413632},{"c":288.22,"h":288.32,"l":288.03,"n":135,"o":288.32,"t":"2026-10-19T16:05:00Z","v":2132,"vw":288.133922},{"c":288.38,"h":288.385,"l":288.34,"n":62,"o":288.34,"t":"2026-10-19T16:10:00Z","v":679,"vw":288.368333},{"c":288.39,"h":288.55,"l":288.375,"n":91,"o":288.375,"t":"2026-10-19T16:15:00Z","v":1747,"vw":288.412319},{"c":288.31,"h":288.55,"l":288.23,"n":251,"o":288.55,"t":"2026-10-19T16:20:00Z","v":5575,"vw":288.307894},{"c":288.88,"h":288.88,"l":288.31,"n":284,"o":288.3275,"t":"2026-10-19T16:25:00Z","v":6088,"vw":288.637148},{"c":288.86,"h":289.15,"l":288.67,"n":520,"o":288.93,"t":"2026-10-19T16:30:00Z","v":20073,"vw":288.938887},{"c":288.52,"h":288.91,"l":288.39,"n":310,"o":288.91,"t":"2026-10-19T16:35:00Z","v":8192,"vw":288.768327},{"c":288.52,"h":288.6399,"l":288.5,"n":69,"o":288.5,"t":"2026-10-19T16:40:00Z","v":1201,"vw":288.551009},{"c":288.675,"h":288.79,"l":288.61,"n":280,"o":288.62,"t":"2026-10-19T16:45:00Z","v":5136,"vw":288.667773},{"c":288.52,"h":288.53,"l":288.38,"n":109,"o":288.44,"t":"2026-10-19T16:50:00Z","v":1749,"vw":288.481538},{"c":288.7,"h":288.7,"l":288.55,"n":116,"o":288.55,"t":"2026-10-19T16:55:00Z","v":2286,"vw":288.606692},{"c":288.59,"h":288.59,"l":288.37,"n":293,"o":288.45,"t":"2026-10-19T17:00:00Z","v":6619,"vw":288.468344},{"c":288.485,"h":288.54,"l":288.295,"n":175,"o":288.38,"t":"2026-10-19T17:05:00Z","v":3645,"vw":288.398043},{"c":288.585,"h":288.585,"l":288.54,"n":170,"o":288.54,"t":"2026-10-19T17:10:00Z","v":2356,"vw":288.573231},{"c":288.57,"h":288.8,"l":288.57,"n":303,"o":288.67,"t":"2026-10-19T17:15:00Z","v":7028,"vw":288.70343},{"c":288.42,"h":288.655,"l":288.42,"n":192,"o":288.6,"t":"2026-10-19T17:20:00Z","v":6618,"vw":288.510531},{"c":288.475,"h":288.61,"l":288.36,"n":134,"o":288.48,"t":"2026-10-19T17:25:00Z","v":4171,"vw":288.480702},{"c":288.61,"h":288.72,"l":288.47,"n":238,"o":288.475,"t":"2026-10-19T17:30:00Z","v":4791,"vw":288.544077},{"c":288.38,"h":288.52,"l":288.38,"n":171,"o":288.52,"t":"2026-10-19T17:35:00Z","v":2977,"vw":288.464664},{"c":288.5,"h":288.685,"l":288.5,"n":197,"o":288.51,"t":"2026-10-19T17:40:00Z","v":4090,"vw":288.566152},{"c":288.45,"h":288.485,"l":288.45,"n":174,"o":288.475,"t":"2026-10-19T17:45:00Z","v":3307,"vw":288.474375},{"c":288.2,"h":288.45,"l":287.93,"n":181,"o":288.45,"t":"2026-10-19T17:50:00Z","v":3809,"vw":288.218746},{"c":288.59,"h":288.6801,"l":288.29,"n":114,"o":288.29,"t":"2026-10-19T17:55:00Z","v":2667,"vw":288.604855},{"c":288.46,"h":288.58,"l":288.41,"n":236,"o":288.54,"t":"2026-10-19T18:00:00Z","v":5496,"vw":288.501309},{"c":288.22,"h":288.45,"l":288.21,"n":144,"o":288.45,"t":"2026-10-19T18:05:00Z","v":2923,"vw":288.319539},{"c":288.4225,"h":288.44,"l":288.2301,"n":227,"o":288.32,"t":"2026-10-19T18:10:00Z","v":3348,"vw":288.36977},{"c":288.5,"h":288.5,"l":288.37,"n":111,"o":288.435,"t":"2026-10-19T18:15:00Z","v":2382,"vw":288.433359},{"c":288.285,"h":288.63,"l":288.285,"n":232,"o":288.535,"t":"2026-10-19T18:20:00Z","v":5132,"vw":288.385919},{"c":287.92,"h":288.285,"l":287.765,"n":223,"o":288.285,"t":"2026-10-19T18:25:00Z","v":7194,"vw":287.924316},{"c":287.34,"h":288.07,"l":287.34,"n":235,"o":288.07,"t":"2026-10-19T18:30:00Z","v":7601,"vw":287.733357},{"c":287.74,"h":287.775,"l":287.37,"n":167,"o":287.4375,"t":"2026-10-19T18:35:00Z","v":3899,"vw":287.514583},{"c":287.77,"h":288.06,"l":287.53,"n":289,"o":287.78,"t":"2026-10-19T18:40:00Z","v":15505,"vw":287.61213},{"c":287.625,"h":288.1199,"l":287.625,"n":144,"o":288.1199,"t":"2026-10-19T18:45:00Z","v":4073,"vw":287.819852},{"c":287.34,"h":287.81,"l":287.34,"n":224,"o":287.685,"t":"2026-10-19T18:55:00Z","v":5969,"vw":287.596744},{"c":287.485,"h":287.6599,"l":287.34,"n":224,"o":287.54,"t":"2026-10-19T19:00:00Z","v":6169,"vw":287.524972},{"c":287.475,"h":287.49,"l":287.34,"n":191,"o":287.35,"t":"2026-10-19T19:05:00Z","v":5192,"vw":287.447423},{"c":287.31,"h":287.52,"l":287.31,"n":216,"o":287.475,"t":"2026-10-19T19:10:00Z","v":5159,"vw":287.358614},{"c":287.45,"h":287.45,"l":287.155,"n":339,"o":287.33,"t":"2026-10-19T19:15:00Z","v":7010,"vw":287.293735},{"c":288.05,"h":288.05,"l":287.6,"n":456,"o":287.6,"t":"2026-10-19T19:20:00Z","v":9706,"vw":287.808421},{"c":287.89,"h":288.0918,"l":287.89,"n":248,"o":288.0918,"t":"2026-10-19T19:25:00Z","v":4740,"vw":287.985278},{"c":287.8,"h":287.96,"l":287.625,"n":307,"o":287.83,"t":"2026-10-19T19:30:00Z","v":8046,"vw":287.732155},{"c":287.94,"h":288.02,"l":287.8,"n":291,"o":287.87,"t":"2026-10-19T19:35:00Z","v":8223,"vw":287.928946},{"c":287.915,"h":288.14,"l":287.89,"n":347,"o":287.89,"t":"2026-10-19T19:40:00Z","v":8999,"vw":287.97964},{"c":287.465,"h":287.89,"l":287.46,"n":441,"o":287.89,"t":"2026-10-19T19:45:00Z","v":11828,"vw":287.601618},{"c":286.61,"h":287.32,"l":286.59,"n":867,"o":287.32,"t":"2026-10-19T19:50:00Z","v":24790,"vw":286.799237},{"c":286.83,"h":286.95,"l":286.345,"n":1927,"o":286.61,"t":"2026-10-19T19:55:00Z","v":69667,"vw":286.705008},{"c":286.74,"h":286.86,"l":286.74,"n":93,"o":286.86,"t":"2026-10-19T20:00:00Z","v":278456,"vw":286.740799},{"c":285.68,"h":285.68,"l":285,"n":67,"o":285,"t":"2026-10-20T13:30:00Z","v":8015,"vw":285.026758},{"c":285.68,"h":286.34,"l":285.58,"n":99,"o":286.34,"t":"2026-10-20T13:35:00Z","v":11728,"vw":285.717128},{"c":282.7,"h":285.26,"l":282.7,"n":197,"o":285.12,"t":"2026-10-20T13:40:00Z","v":10981,"vw":283.697385},{"c":280.63,"h":282.145,"l":280.135,"n":498,"o":281.82,"t":"2026-10-20T13:45:00Z","v":15760,"vw":281.275268},{"c":282.9,"h":283.115,"l":280.89,"n":254,"o":280.89,"t":"2026-10-20T13:50:00Z","v":9224,"vw":281.724174},{"c":282.46,"h":283.395,"l":282.46,"n":360,"o":283.16,"t":"2026-10-20T13:55:00Z","v":11652,"vw":282.86674},{"c":282.015,"h":283.3125,"l":281.16,"n":526,"o":283.3125,"t":"2026-10-20T14:00:00Z","v":21366,"vw":282.412433},{"c":281.95,"h":283.015,"l":281.89,"n":213,"o":282.24,"t":"2026-10-20T14:05:00Z","v":5500,"vw":282.50246},{"c":282.4649,"h":282.845,"l":281.59,"n":183,"o":281.59,"t":"2026-10-20T14:10:00Z","v":11925,"vw":282.399266},{"c":283.07,"h":283.07,"l":282.0075,"n":173,"o":282.29,"t":"2026-10-20T14:15:00Z","v":4162,"vw":282.524594},{"c":284.925,"h":284.975,"l":283.3301,"n":264,"o":283.505,"t":"2026-10-20T14:20:00Z","v":10396,"vw":284.300042},{"c":286.93,"h":286.93,"l":285.555,"n":265,"o":285.63,"t":"2026-10-20T14:25:00Z","v":6858,"vw":286.41099},{"c":286.17,"h":287.36,"l":286.17,"n":329,"o":286.84,"t":"2026-10-20T14:30:00Z","v":6956,"vw":286.924734},{"c":285.95,"h":286.89,"l":285.74,"n":144,"o":286.89,"t":"2026-10-20T14:35:00Z","v":3289,"vw":286.150724},{"c":286.58,"h":287.19,"l":285.96,"n":172,"o":285.96,"t":"2026-10-20T14:40:00Z","v":3702,"vw":286.411404},{"c":286.54,"h":287.5972,"l":286.54,"n":256,"o":287.01,"t":"2026-10-20T14:45:00Z","v":6947,"vw":287.059177},{"c":286.46,"h":287.5,"l":286.46,"n":299,"o":286.7,"t":"2026-10-20T14:50:00Z","v":9843,"vw":287.077428},{"c":286.22,"h":287.24,"l":286.175,"n":412,"o":286.915,"t":"2026-10-20T14:55:00Z","v":14415,"vw":286.89927},{"c":286.56,"h":287.07,"l":286.11,"n":368,"o":286.18,"t":"2026-10-20T15:00:00Z","v":14459,"vw":286.679487},{"c":285.13,"h":286.415,"l":285.13,"n":198,"o":286.32,"t":"2026-10-20T15:05:00Z","v":6934,"vw":286.122039},{"c":283.725,"h":285.3,"l":283.725,"n":270,"o":285.135,"t":"2026-10-20T15:10:00Z","v":5641,"vw":284.205739},{"c":284.22,"h":284.46,"l":283.84,"n":193,"o":283.975,"t":"2026-10-20T15:15:00Z","v":5030,"vw":284.236887},{"c":283.945,"h":284.35,"l":283.67,"n":271,"o":284.335,"t":"2026-10-20T15:20:00Z","v":4528,"vw":284.012898},{"c":283.375,"h":284.16,"l":283.295,"n":492,"o":283.79,"t":"2026-10-20T15:25:00Z","v":15350,"vw":283.585176},{"c":283.24,"h":283.5275,"l":283.08,"n":266,"o":283.52,"t":"2026-10-20T15:30:00Z","v":7442,"vw":283.400934},{"c":282.92,"h":283.173,"l":282.39,"n":306,"o":282.94,"t":"2026-10-20T15:35:00Z","v":6726,"vw":282.778976},{"c":283.62,"h":283.62,"l":283.08,"n":282,"o":283.16,"t":"2026-10-20T15:40:00Z","v":4115,"vw":283.275909},{"c":283.18,"h":283.445,"l":282.9,"n":290,"o":283.36,"t":"2026-10-20T15:45:00Z","v":4722,"vw":283.247772},{"c":283.09,"h":283.55,"l":282.895,"n":308,"o":283.05,"t":"2026-10-20T15:50:00Z","v":9694,"vw":283.204821},{"c":283.14,"h":283.32,"l":282.92,"n":227,"o":283.105,"t":"2026-10-20T15:55:00Z","v":5321,"vw":283.1422},{"c":280.36,"h":283.14,"l":280.29,"n":1041,"o":283.14,"t":"2026-10-20T16:00:00Z","v":40452,"vw":281.685281},{"c":281.63,"h":281.63,"l":279.5,"n":467,"o":280.52,"t":"2026-10-20T16:05:00Z","v":17864,"vw":280.267516},{"c":281.195,"h":281.21,"l":281.055,"n":111,"o":281.21,"t":"2026-10-20T16:10:00Z","v":1867,"vw":281.131667},{"c":280.79,"h":281.165,"l":280.63,"n":238,"o":280.84,"t":"2026-10-20T16:15:00Z","v":8928,"vw":280.926498},{"c":280.975,"h":281.1575,"l":280.37,"n":345,"o":280.775,"t":"2026-10-20T16:20:00Z","v":9873,"vw":280.68197},{"c":281.405,"h":282.0607,"l":280.98,"n":258,"o":281.34,"t":"2026-10-20T16:25:00Z","v":10078,"vw":281.43976},{"c":281.52,"h":281.73,"l":280.975,"n":339,"o":281.4725,"t":"2026-10-20T16:30:00Z","v":11556,"vw":281.40089},{"c":280.96,"h":281.595,"l":280.96,"n":207,"o":281.535,"t":"2026-10-20T16:35:00Z","v":5360,"vw":281.214982},{"c":281.18,"h":281.4,"l":281.18,"n":159,"o":281.23,"t":"2026-10-20T16:40:00Z","v":3028,"vw":281.234584},{"c":281.85,"h":281.85,"l":280.93,"n":268,"o":281.18,"t":"2026-10-20T16:45:00Z","v":6079,"vw":281.232927},{"c":280.22,"h":281.47,"l":280.22,"n":318,"o":281.45,"t":"2026-10-20T16:50:00Z","v":4976,"vw":281.035695},{"c":279.455,"h":280.07,"l":279.2,"n":495,"o":280.07,"t":"2026-10-20T16:55:00Z","v":17069,"vw":279.361836},{"c":279.44,"h":280.26,"l":278.99,"n":427,"o":279.91,"t":"2026-10-20T17:00:00Z","v":14629,"vw":279.653059},{"c":279.28,"h":279.6712,"l":279.145,"n":360,"o":279.53,"t":"2026-10-20T17:05:00Z","v":14297,"vw":279.223906},{"c":279.045,"h":279.07,"l":278.28,"n":353,"o":279.07,"t":"2026-10-20T17:10:00Z","v":9246,"vw":278.651324},{"c":279.355,"h":279.54,"l":279.025,"n":407,"o":279.04,"t":"2026-10-20T17:15:00Z","v":9285,"vw":279.2163},{"c":279.035,"h":279.72,"l":278.74,"n":379,"o":279.45,"t":"2026-10-20T17:20:00Z","v":8259,"vw":279.257779},{"c":280.27,"h":280.27,"l":278.78,"n":417,"o":279.035,"t":"2026-10-20T17:25:00Z","v":14357,"vw":279.228221},{"c":280.535,"h":280.545,"l":280.1625,"n":196,"o":280.1625,"t":"2026-10-20T17:30:00Z","v":2983,"vw":280.369167},{"c":279.905,"h":280.52,"l":279.9,"n":241,"o":280.52,"t":"2026-10-20T17:35:00Z","v":6492,"vw":280.169818},{"c":280.74,"h":280.805,"l":279.74,"n":177,"o":280.025,"t":"2026-10-20T17:40:00Z","v":5354,"vw":280.220702},{"c":280.79,"h":280.83,"l":280.56,"n":251,"o":280.75,"t":"2026-10-20T17:45:00Z","v":4875,"vw":280.690218},{"c":280.9825,"h":280.985,"l":280.62,"n":352,"o":280.82,"t":"2026-10-20T17:50:00Z","v":8869,"vw":280.812172},{"c":281.22,"h":281.22,"l":280.56,"n":298,"o":280.98,"t":"2026-10-20T17:55:00Z","v":4181,"vw":280.743292},{"c":281.155,"h":281.32,"l":281.04,"n":262,"o":281.23,"t":"2026-10-20T18:00:00Z","v":4889,"vw":281.182269},{"c":281.725,"h":281.725,"l":281.16,"n":242,"o":281.235,"t":"2026-10-20T18:05:00Z","v":3664,"vw":281.357565},{"c":281.77,"h":282.05,"l":281.6625,"n":240,"o":281.725,"t":"2026-10-20T18:10:00Z","v":9603,"vw":281.764331},{"c":281.92,"h":282.26,"l":281.67,"n":314,"o":282.04,"t":"2026-10-20T18:15:00Z","v":7751,"vw":282.02643},{"c":281.52,"h":282,"l":281.52,"n":184,"o":282,"t":"2026-10-20T18:20:00Z","v":3736,"vw":281.748421},{"c":282.66,"h":282.705,"l":281.655,"n":355,"o":281.67,"t":"2026-10-20T18:25:00Z","v":15887,"vw":281.933946},{"c":282.155,"h":283,"l":282.155,"n":306,"o":282.74,"t":"2026-10-20T18:30:00Z","v":6708,"vw":282.639041},{"c":282.07,"h":282.09,"l":281.76,"n":139,"o":282.05,"t":"2026-10-20T18:35:00Z","v":2008,"vw":281.895},{"c":282.44,"h":282.64,"l":282.12,"n":257,"o":282.28,"t":"2026-10-20T18:40:00Z","v":6192,"vw":282.357542},{"c":283.03,"h":283.03,"l":282.43,"n":241,"o":282.43,"t":"2026-10-20T18:45:00Z","v":6381,"vw":282.840843},{"c":283.28,"h":283.38,"l":282.79,"n":235,"o":283.03,"t":"2026-10-20T18:50:00Z","v":4691,"vw":283.21732},{"c":283.23,"h":283.43,"l":283.08,"n":266,"o":283.43,"t":"2026-10-20T18:55:00Z","v":9440,"vw":283.319049},{"c":283.295,"h":283.34,"l":283.095,"n":226,"o":283.23,"t":"2026-10-20T19:00:00Z","v":4224,"vw":283.214693},{"c":283.715,"h":283.88,"l":283.4475,"n":297,"o":283.4475,"t":"2026-10-20T19:05:00Z","v":5842,"vw":283.696983},{"c":283.405,"h":283.73,"l":283.1715,"n":270,"o":283.73,"t":"2026-10-20T19:10:00Z","v":6284,"vw":283.394937},{"c":282.945,"h":283.45,"l":282.945,"n":300,"o":283.27,"t":"2026-10-20T19:15:00Z","v":5864,"vw":283.082268},{"c":283.09,"h":283.28,"l":282.71,"n":301,"o":282.975,"t":"2026-10-20T19:20:00Z","v":4404,"vw":283.071579},{"c":283.47,"h":283.52,"l":283.185,"n":390,"o":283.28,"t":"2026-10-20T19:25:00Z","v":7838,"vw":283.364429},{"c":282.44,"h":283.37,"l":282.44,"n":563,"o":283.23,"t":"2026-10-20T19:30:00Z","v":11255,"vw":282.914704},{"c":282.565,"h":282.74,"l":282.375,"n":318,"o":282.375,"t":"2026-10-20T19:35:00Z","v":5672,"vw":282.605639},{"c":283.665,"h":283.82,"l":282.68,"n":477,"o":282.68,"t":"2026-10-20T19:40:00Z","v":10910,"vw":283.19573},{"c":284.43,"h":284.43,"l":283.48,"n":708,"o":283.8125,"t":"2026-10-20T19:45:00Z","v":27975,"vw":283.866838},{"c":284.42,"h":284.66,"l":284.39,"n":599,"o":284.475,"t":"2026-10-20T19:50:00Z","v":11799,"vw":284.476196},{"c":283.605,"h":284.71,"l":283.34,"n":2592,"o":284.415,"t":"2026-10-20T19:55:00Z","v":101359,"vw":284.031288},{"c":283.43,"h":283.43,"l":283.43,"n":83,"o":283.43,"t":"2026-10-20T20:00:00Z","v":138606,"vw":283.43},{"c":275.19,"h":275.19,"l":275.19,"n":12,"o":275.19,"t":"2026-10-21T10:30:00Z","v":155,"vw":275.19},{"c":276.46,"h":276.46,"l":276.46,"n":25,"o":276.46,"t":"2026-10-21T11:00:00Z","v":647,"vw":276.46},{"c":278,"h":278,"l":277.5,"n":18,"o":277.5,"t":"2026-10-21T11:05:00Z","v":881,"vw":277.583333},{"c":276.98,"h":280.5,"l":275,"n":38,"o":280.5,"t":"2026-10-21T11:15:00Z","v":1771,"vw":277.227024},{"c":274.93,"h":276.98,"l":271,"n":41,"o":273,"t":"2026-10-21T11:20:00Z","v":1942,"vw":273.488519},{"c":276.98,"h":276.98,"l":275.93,"n":35,"o":275.93,"t":"2026-10-21T11:25:00Z","v":978,"vw":276.371176},{"c":276.43,"h":276.43,"l":276.43,"n":12,"o":276.43,"t":"2026-10-21T11:30:00Z","v":433,"vw":276.43},{"c":274.43,"h":275.43,"l":274.43,"n":20,"o":275.43,"t":"2026-10-21T11:40:00Z","v":281,"vw":274.90619},{"c":273.93,"h":273.93,"l":273.93,"n":7,"o":273.93,"t":"2026-10-21T11:45:00Z","v":310,"vw":273.93},{"c":273.93,"h":273.93,"l":273.93,"n":7,"o":273.93,"t":"2026-10-21T11:50:00Z","v":113,"vw":273.93},{"c":274.43,"h":274.43,"l":274.43,"n":10,"o":274.43,"t":"2026-10-21T11:55:00Z","v":215,"vw":274.43},{"c":277.76,"h":277.76,"l":276.99,"n":66,"o":277,"t":"2026-10-21T12:55:00Z","v":6278,"vw":277.446852},{"c":279.99,"h":279.99,"l":277.76,"n":27,"o":277.76,"t":"2026-10-21T13:00:00Z","v":1426,"vw":278.255556},{"c":279.99,"h":279.99,"l":279.99,"n":2,"o":279.99,"t":"2026-10-21T13:10:00Z","v":1764,"vw":279.99},{"c":279.99,"h":279.99,"l":279.99,"n":3,"o":279.99,"t":"2026-10-21T13:15:00Z","v":1100,"vw":279.99},{"c":279.99,"h":279.99,"l":278,"n":28,"o":279.99,"t":"2026-10-21T13:20:00Z","v":2021,"vw":279.819013},{"c":279.99,"h":279.99,"l":279.99,"n":40,"o":279.99,"t":"2026-10-21T13:25:00Z","v":1782,"vw":279.99},{"c":278.8175,"h":283.1,"l":275.91,"n":1086,"o":279.8,"t":"2026-10-21T13:30:00Z","v":82078,"vw":279.368792},{"c":279.6,"h":280.17,"l":277.905,"n":781,"o":278.535,"t":"2026-10-21T13:35:00Z","v":62525,"vw":279.210205},{"c":280.25,"h":282.43,"l":279.42,"n":805,"o":279.6,"t":"2026-10-21T13:40:00Z","v":77375,"vw":280.764865},{"c":283.08,"h":283.8775,"l":279.605,"n":518,"o":280.785,"t":"2026-10-21T13:45:00Z","v":51307,"vw":281.633346},{"c":286.16,"h":286.64,"l":283.08,"n":557,"o":283.08,"t":"2026-10-21T13:50:00Z","v":25598,"vw":285.028672},{"c":285.805,"h":286.89,"l":284.62,"n":541,"o":285.985,"t":"2026-10-21T13:55:00Z","v":36271,"vw":285.802236},{"c":287.995,"h":287.995,"l":285.665,"n":543,"o":285.88,"t":"2026-10-21T14:00:00Z","v":25988,"vw":286.705849},{"c":284.275,"h":288.04,"l":284.145,"n":498,"o":287.785,"t":"2026-10-21T14:05:00Z","v":20236,"vw":285.775035},{"c":285.38,"h":285.7,"l":283.9,"n":513,"o":284.275,"t":"2026-10-21T14:10:00Z","v":17972,"vw":284.917712},{"c":283.085,"h":285.99,"l":282.86,"n":558,"o":285.64,"t":"2026-10-21T14:15:00Z","v":35813,"vw":284.786772},{"c":282.58,"h":283.23,"l":281.78,"n":583,"o":283.085,"t":"2026-10-21T14:20:00Z","v":33366,"vw":282.677696},{"c":280.875,"h":282.2,"l":280.35,"n":494,"o":282.2,"t":"2026-10-21T14:25:00Z","v":22816,"vw":281.177104},{"c":281.95,"h":282.49,"l":280.81,"n":824,"o":280.875,"t":"2026-10-21T14:30:00Z","v":60044,"vw":281.32592},{"c":283.075,"h":283.21,"l":282.38,"n":418,"o":282.425,"t":"2026-10-21T14:35:00Z","v":16189,"vw":282.743753},{"c":282.055,"h":283.275,"l":281.9,"n":325,"o":282.995,"t":"2026-10-21T14:40:00Z","v":13051,"vw":282.376553},{"c":284.29,"h":284.39,"l":282.1325,"n":453,"o":282.155,"t":"2026-10-21T14:45:00Z","v":21664,"vw":283.547848},{"c":283.745,"h":284.15,"l":283.44,"n":260,"o":283.93,"t":"2026-10-21T14:50:00Z","v":8754,"vw":283.836149},{"c":282.855,"h":283.64,"l":282.8,"n":280,"o":283.635,"t":"2026-10-21T14:55:00Z","v":14233,"vw":283.114678},{"c":282.5,"h":283.01,"l":282.3,"n":481,"o":282.66,"t":"2026-10-21T15:00:00Z","v":32890,"vw":282.579485},{"c":284.48,"h":284.48,"l":282.45,"n":451,"o":282.64,"t":"2026-10-21T15:05:00Z","v":45641,"vw":282.994709},{"c":284.45,"h":284.77,"l":284.02,"n":299,"o":284.47,"t":"2026-10-21T15:10:00Z","v":11869,"vw":284.384759},{"c":283.75,"h":285.25,"l":283.565,"n":619,"o":284.375,"t":"2026-10-21T15:15:00Z","v":32042,"vw":284.121037},{"c":284.18,"h":284.29,"l":283.64,"n":286,"o":283.75,"t":"2026-10-21T15:20:00Z","v":11001,"vw":283.838257},{"c":285.55,"h":285.55,"l":284.455,"n":416,"o":284.455,"t":"2026-10-21T15:25:00Z","v":17876,"vw":284.93764},{"c":285.415,"h":286.03,"l":285.26,"n":414,"o":285.55,"t":"2026-10-21T15:30:00Z","v":16978,"vw":285.644927},{"c":285.185,"h":285.86,"l":285.14,"n":391,"o":285.415,"t":"2026-10-21T15:35:00Z","v":11427,"vw":285.44443},{"c":285.36,"h":285.67,"l":285.04,"n":508,"o":285.23,"t":"2026-10-21T15:40:00Z","v":15610,"vw":285.363161},{"c":285.305,"h":285.71,"l":284.93,"n":318,"o":284.93,"t":"2026-10-21T15:45:00Z","v":14458,"vw":285.344956},{"c":284.285,"h":285.33,"l":283.59,"n":300,"o":285.33,"t":"2026-10-21T15:50:00Z","v":9201,"vw":284.754501},{"c":283.995,"h":284.41,"l":282.92,"n":366,"o":283.895,"t":"2026-10-21T15:55:00Z","v":18138,"vw":283.817877},{"c":284.48,"h":284.68,"l":283.68,"n":234,"o":283.68,"t":"2026-10-21T16:00:00Z","v":6711,"vw":284.34633},{"c":283.985,"h":284.49,"l":283.68,"n":244,"o":284.48,"t":"2026-10-21T16:05:00Z","v":9516,"vw":284.152749},{"c":283.785,"h":284.28,"l":283.39,"n":533,"o":283.985,"t":"2026-10-21T16:10:00Z","v":33225,"vw":283.889503},{"c":283.375,"h":284.675,"l":283.06,"n":609,"o":283.785,"t":"2026-10-21T16:15:00Z","v":32160,"vw":284.127005},{"c":283.79,"h":283.8,"l":283.15,"n":270,"o":283.375,"t":"2026-10-21T16:20:00Z","v":9202,"vw":283.417292},{"c":284.27,"h":284.58,"l":283.58,"n":394,"o":283.59,"t":"2026-10-21T16:25:00Z","v":23311,"vw":284.049667},{"c":282.99,"h":284.28,"l":282.89,"n":346,"o":284.27,"t":"2026-10-21T16:30:00Z","v":11076,"vw":283.624768},{"c":284.69,"h":284.8,"l":283.005,"n":401,"o":283.005,"t":"2026-10-21T16:35:00Z","v":16649,"vw":283.765242},{"c":283.73,"h":284.69,"l":283.19,"n":168,"o":284.69,"t":"2026-10-21T16:40:00Z","v":7051,"vw":283.71439},{"c":284.28,"h":284.39,"l":283.115,"n":460,"o":283.81,"t":"2026-10-21T16:45:00Z","v":22091,"vw":283.87705},{"c":284.565,"h":284.74,"l":284.09,"n":492,"o":284.28,"t":"2026-10-21T16:50:00Z","v":26038,"vw":284.354781},{"c":285.745,"h":285.93,"l":284.78,"n":253,"o":284.78,"t":"2026-10-21T16:55:00Z","v":10918,"vw":285.274736},{"c":285.46,"h":286.1399,"l":285.37,"n":255,"o":285.745,"t":"2026-10-21T17:00:00Z","v":19445,"vw":285.698475},{"c":286.18,"h":286.575,"l":285.635,"n":316,"o":285.635,"t":"2026-10-21T17:05:00Z","v":19533,"vw":286.025991},{"c":286.895,"h":286.895,"l":286.095,"n":98,"o":286.415,"t":"2026-10-21T17:10:00Z","v":5424,"vw":286.482116},{"c":286.76,"h":287.64,"l":286.61,"n":323,"o":286.895,"t":"2026-10-21T17:15:00Z","v":20947,"vw":287.139348},{"c":287.47,"h":287.47,"l":286.52,"n":437,"o":287.025,"t":"2026-10-21T17:20:00Z","v":27868,"vw":286.962444},{"c":287.7801,"h":288.1,"l":287.3046,"n":244,"o":287.72,"t":"2026-10-21T17:25:00Z","v":10277,"vw":287.670443},{"c":288.5,"h":289.16,"l":287.94,"n":490,"o":287.945,"t":"2026-10-21T17:30:00Z","v":23725,"vw":288.334096},{"c":288.38,"h":289.05,"l":287.85,"n":229,"o":289.05,"t":"2026-10-21T17:35:00Z","v":6246,"vw":288.370503},{"c":288.285,"h":288.54,"l":288.13,"n":255,"o":288.165,"t":"2026-10-21T17:40:00Z","v":11564,"vw":288.276366},{"c":288.23,"h":288.455,"l":288.1,"n":352,"o":288.29,"t":"2026-10-21T17:45:00Z","v":14044,"vw":288.197492},{"c":288.26,"h":288.98,"l":288.2,"n":473,"o":288.28,"t":"2026-10-21T17:50:00Z","v":24146,"vw":288.498977},{"c":289.02,"h":289.0475,"l":288.37,"n":235,"o":288.37,"t":"2026-10-21T17:55:00Z","v":11160,"vw":288.911814},{"c":288.975,"h":289.19,"l":288.64,"n":276,"o":289.02,"t":"2026-10-21T18:00:00Z","v":11579,"vw":288.955113},{"c":290.375,"h":290.45,"l":288.975,"n":388,"o":288.975,"t":"2026-10-21T18:05:00Z","v":14648,"vw":289.918165},{"c":292,"h":292,"l":290.3,"n":759,"o":290.3,"t":"2026-10-21T18:10:00Z","v":28723,"vw":291.166826},{"c":290.2,"h":291.945,"l":290.2,"n":702,"o":291.94,"t":"2026-10-21T18:15:00Z","v":50656,"vw":290.755141},{"c":289.09,"h":290.51,"l":289.02,"n":366,"o":290.4,"t":"2026-10-21T18:20:00Z","v":15030,"vw":289.645168},{"c":289.42,"h":289.68,"l":288.9,"n":295,"o":289.08,"t":"2026-10-21T18:25:00Z","v":10160,"vw":289.342713},{"c":289.25,"h":289.5,"l":289.04,"n":380,"o":289.365,"t":"2026-10-21T18:30:00Z","v":14745,"vw":289.289474},{"c":289.205,"h":289.48,"l":288.9501,"n":363,"o":289.25,"t":"2026-10-21T18:35:00Z","v":12926,"vw":289.181739},{"c":290.12,"h":290.53,"l":289.205,"n":581,"o":289.455,"t":"2026-10-21T18:40:00Z","v":19813,"vw":290.020735},{"c":290.11,"h":290.18,"l":289.75,"n":316,"o":290.105,"t":"2026-10-21T18:45:00Z","v":10854,"vw":290.036982},{"c":289.935,"h":290.155,"l":289.4401,"n":270,"o":290.1,"t":"2026-10-21T18:50:00Z","v":8526,"vw":289.835753},{"c":288.545,"h":289.94,"l":288.545,"n":617,"o":289.94,"t":"2026-10-21T18:55:00Z","v":27523,"vw":288.901781},{"c":288.455,"h":288.74,"l":287.89,"n":645,"o":288.56,"t":"2026-10-21T19:00:00Z","v":42155,"vw":288.355708},{"c":287.48,"h":288.455,"l":286.535,"n":596,"o":288.455,"t":"2026-10-21T19:05:00Z","v":219144,"vw":287.71197},{"c":288.0175,"h":288.29,"l":287.04,"n":648,"o":287.19,"t":"2026-10-21T19:10:00Z","v":36230,"vw":287.768418},{"c":287.72,"h":288.53,"l":286.965,"n":717,"o":288.05,"t":"2026-10-21T19:15:00Z","v":44567,"vw":287.98918},{"c":289.305,"h":289.305,"l":287.72,"n":625,"o":287.7201,"t":"2026-10-21T19:20:00Z","v":27276,"vw":288.489758},{"c":289.12,"h":289.39,"l":288.82,"n":632,"o":289.08,"t":"2026-10-21T19:25:00Z","v":23882,"vw":289.06582},{"c":288.59,"h":289.12,"l":288.37,"n":446,"o":289.12,"t":"2026-10-21T19:30:00Z","v":18067,"vw":288.802547},{"c":288.35,"h":288.84,"l":287.87,"n":516,"o":288.605,"t":"2026-10-21T19:35:00Z","v":20299,"vw":288.479669},{"c":288.57,"h":288.57,"l":287.795,"n":598,"o":288.15,"t":"2026-10-21T19:40:00Z","v":26560,"vw":288.149375},{"c":288.565,"h":288.96,"l":288.13,"n":643,"o":288.57,"t":"2026-10-21T19:45:00Z","v":28323,"vw":288.465764},{"c":289.36,"h":290.055,"l":287.885,"n":999,"o":288.4,"t":"2026-10-21T19:50:00Z","v":48635,"vw":289.149958},{"c":288.94,"h":289.71,"l":288.495,"n":3191,"o":288.99,"t":"2026-10-21T19:55:00Z","v":134749,"vw":289.193455},{"c":288.96,"h":288.96,"l":288.77,"n":88,"o":288.77,"t":"2026-10-21T20:00:00Z","v":353002,"vw":288.959333},{"c":288.89,"h":288.89,"l":288.89,"n":1,"o":288.89,"t":"2026-10-21T22:05:00Z","v":100,"vw":288.89},{"c":288.95,"h":288.95,"l":288.95,"n":1,"o":288.95,"t":"2026-10-21T23:45:00Z","v":100,"vw":288.95},{"c":282.745,"h":287.22,"l":281.27,"n":284,"o":286.39,"t":"2026-10-22T13:30:00Z","v":35042,"vw":284.846809},{"c":283.435,"h":284.04,"l":282.04,"n":484,"o":282.17,"t":"2026-10-22T13:35:00Z","v":21000,"vw":282.7858},{"c":282.035,"h":284.05,"l":281.5265,"n":476,"o":283.435,"t":"2026-10-22T13:40:00Z","v":22638,"vw":282.952807},{"c":281.66,"h":282.64,"l":280.735,"n":364,"o":281.47,"t":"2026-10-22T13:45:00Z","v":18140,"vw":281.588463},{"c":281.36,"h":282.44,"l":281.23,"n":429,"o":281.56,"t":"2026-10-22T13:50:00Z","v":12489,"vw":281.758491},{"c":280.27,"h":281.56,"l":279.8,"n":600,"o":281.19,"t":"2026-10-22T13:55:00Z","v":47068,"vw":280.361329},{"c":281.36,"h":281.4788,"l":279.61,"n":265,"o":280.265,"t":"2026-10-22T14:00:00Z","v":5860,"vw":280.869703},{"c":279.72,"h":281.87,"l":279.715,"n":372,"o":281.87,"t":"2026-10-22T14:05:00Z","v":12173,"vw":280.205473},{"c":278.38,"h":279.94,"l":278.33,"n":418,"o":279.535,"t":"2026-10-22T14:10:00Z","v":10608,"vw":279.350973},{"c":278.04,"h":278.54,"l":277.31,"n":539,"o":278.02,"t":"2026-10-22T14:15:00Z","v":23094,"vw":277.849539},{"c":274.76,"h":277.6,"l":274.73,"n":445,"o":277.25,"t":"2026-10-22T14:20:00Z","v":13657,"vw":275.976427},{"c":273.55,"h":275.07,"l":273.0601,"n":247,"o":274.705,"t":"2026-10-22T14:25:00Z","v":3862,"vw":274.145215},{"c":274.595,"h":274.595,"l":273.06,"n":627,"o":273.685,"t":"2026-10-22T14:30:00Z","v":10405,"vw":273.768413},{"c":275.21,"h":275.21,"l":273.96,"n":274,"o":274.27,"t":"2026-10-22T14:35:00Z","v":6856,"vw":274.518171},{"c":277.065,"h":277.08,"l":275.1475,"n":482,"o":275.165,"t":"2026-10-22T14:40:00Z","v":24582,"vw":276.253411},{"c":275.04,"h":276.64,"l":275.04,"n":266,"o":276.57,"t":"2026-10-22T14:45:00Z","v":6096,"vw":276.174639},{"c":275.775,"h":276.03,"l":274.81,"n":280,"o":274.81,"t":"2026-10-22T14:50:00Z","v":8058,"vw":275.141307},{"c":276.35,"h":276.515,"l":275.305,"n":312,"o":275.91,"t":"2026-10-22T14:55:00Z","v":9285,"vw":276.019271},{"c":274.14,"h":276.25,"l":274.06,"n":343,"o":276.24,"t":"2026-10-22T15:00:00Z","v":11373,"vw":275.304269},{"c":273.97,"h":275,"l":273.97,"n":267,"o":274.65,"t":"2026-10-22T15:05:00Z","v":9147,"vw":274.54926},{"c":274.23,"h":275.18,"l":273.9,"n":307,"o":274.73,"t":"2026-10-22T15:10:00Z","v":16848,"vw":274.419093},{"c":277.44,"h":277.44,"l":274.57,"n":544,"o":274.57,"t":"2026-10-22T15:15:00Z","v":35411,"vw":276.264016},{"c":276.28,"h":278.36,"l":276.28,"n":339,"o":277.44,"t":"2026-10-22T15:20:00Z","v":16968,"vw":277.451354},{"c":275.18,"h":276.1,"l":275,"n":165,"o":276.1,"t":"2026-10-22T15:25:00Z","v":5290,"vw":275.377615},{"c":274.99,"h":275.49,"l":274.99,"n":213,"o":275.23,"t":"2026-10-22T15:30:00Z","v":7312,"vw":275.385384},{"c":275.9825,"h":276.26,"l":275.4325,"n":182,"o":275.63,"t":"2026-10-22T15:35:00Z","v":4246,"vw":275.890927},{"c":276.35,"h":276.905,"l":275.28,"n":345,"o":275.76,"t":"2026-10-22T15:40:00Z","v":11674,"vw":276.199744},{"c":275.945,"h":276.78,"l":275.87,"n":274,"o":276.24,"t":"2026-10-22T15:45:00Z","v":10327,"vw":276.306068},{"c":275.96,"h":276.14,"l":275.6401,"n":261,"o":275.94,"t":"2026-10-22T15:50:00Z","v":6110,"vw":275.850382},{"c":276.93,"h":277.555,"l":275.97,"n":486,"o":275.97,"t":"2026-10-22T15:55:00Z","v":24733,"vw":276.914444},{"c":277.44,"h":277.7,"l":276.81,"n":536,"o":277.44,"t":"2026-10-22T16:00:00Z","v":23892,"vw":277.329089},{"c":278,"h":278.03,"l":277.21,"n":232,"o":277.51,"t":"2026-10-22T16:05:00Z","v":4176,"vw":277.529173},{"c":277.69,"h":277.76,"l":277.01,"n":338,"o":277.69,"t":"2026-10-22T16:10:00Z","v":14448,"vw":277.537142},{"c":276.81,"h":277.665,"l":276.69,"n":231,"o":277.65,"t":"2026-10-22T16:15:00Z","v":9796,"vw":277.232659},{"c":276.9,"h":277.09,"l":276.14,"n":471,"o":276.83,"t":"2026-10-22T16:20:00Z","v":28665,"vw":276.563519},{"c":276.345,"h":277.47,"l":276.32,"n":331,"o":277.175,"t":"2026-10-22T16:25:00Z","v":19875,"vw":276.892683},{"c":276.12,"h":276.75,"l":276.1,"n":242,"o":276.75,"t":"2026-10-22T16:30:00Z","v":4955,"vw":276.36087},{"c":275.76,"h":276.09,"l":275.76,"n":110,"o":276.09,"t":"2026-10-22T16:35:00Z","v":3480,"vw":275.968438}],"history":[{"c":189.97,"h":192.475,"l":189.71,"n":20890,"o":191.5,"t":"2024-10-21T04:00:00Z","v":1037031,"vw":190.465085},{"c":189.71,"h":190.15,"l":187.8565,"n":20907,"o":189.68,"t":"2024-10-22T04:00:00Z","v":899377,"vw":189.514246},{"c":187.34,"h":189.61,"l":185.28,"n":27102,"o":187.285,"t":"2024-10-23T04:00:00Z","v":1910836,"vw":187.094695},{"c":189.08,"h":189.27,"l":186.34,"n":20687,"o":188.86,"t":"2024-10-24T04:00:00Z","v":1397203,"vw":188.51735},{"c":188.76,"h":190.97,"l":188.21,"n":17593,"o":190,"t":"2024-10-25T04:00:00Z","v":1147096,"vw":189.222058},{"c":190.85,"h":192.37,"l":189.3,"n":18641,"o":189.3,"t":"2024-10-28T04:00:00Z","v":916111,"vw":190.923251},{"c":190.09,"h":191.89,"l":189.785,"n":18290,"o":190.18,"t":"2024-10-29T04:00:00Z","v":1035393,"vw":190.663153},{"c":189.33,"h":189.91,"l":187.6,"n":16950,"o":188.67,"t":"2024-10-30T04:00:00Z","v":884229,"vw":189.044058},{"c":187.98,"h":189.365,"l":186.85,"n":19735,"o":188.24,"t":"2024-10-31T04:00:00Z","v":896562,"vw":188.222366},{"c":186.84,"h":189.3,"l":186.69,"n":16977,"o":188.15,"t":"2024-11-01T04:00:00Z","v":771052,"vw":187.548913},{"c":188.8,"h":189.09,"l":186.695,"n":17364,"o":186.87,"t":"2024-11-04T05:00:00Z","v":681058,"vw":188.453134},{"c":192.7,"h":193,"l":188.3,"n":18578,"o":189.06,"t":"2024-11-05T05:00:00Z","v":1212313,"vw":192.115059},{"c":200.4,"h":202.185,"l":197.74,"n":23541,"o":200.94,"t":"2024-11-06T05:00:00Z","v":1462964,"vw":200.196225},{"c":198.72,"h":201.3799,"l":198.53,"n":19603,"o":200.85,"t":"2024-11-07T05:00:00Z","v":689470,"vw":199.39846},{"c":200.69,"h":202.33,"l":198.11,"n":19417,"o":198.11,"t":"2024-11-08T05:00:00Z","v":746298,"vw":200.696735},{"c":201.17,"h":202.84,"l":200.8,"n":16464,"o":202.28,"t":"2024-11-11T05:00:00Z","v":736732,"vw":201.589708},{"c":199.28,"h":201.76,"l":198.37,"n":17418,"o":201.66,"t":"2024-11-12T05:00:00Z","v":650629,"vw":199.688346},{"c":198.84,"h":200.47,"l":198.28,"n":19724,"o":200.4,"t":"2024-11-13T05:00:00Z","v":876743,"vw":199.215461},{"c":196.71,"h":199.44,"l":195.59,"n":16777,"o":198.84,"t":"2024-11-14T05:00:00Z","v":716813,"vw":196.927901},{"c":195.17,"h":196.975,"l":194.63,"n":18913,"o":195.39,"t":"2024-11-15T05:00:00Z","v":945432,"vw":195.420352},{"c":195.46,"h":196.4996,"l":194.3112,"n":17228,"o":195.18,"t":"2024-11-18T05:00:00Z","v":661078,"vw":195.60177},{"c":196.12,"h":196.2,"l":192.89,"n":14263,"o":193.45,"t":"2024-11-19T05:00:00Z","v":614097,"vw":195.70004},{"c":194.43,"h":197.34,"l":193.33,"n":19810,"o":196.49,"t":"2024-11-20T05:00:00Z","v":877283,"vw":194.33953},{"c":198.03,"h":198.59,"l":193.87,"n":18729,"o":195.57,"t":"2024-11-21T05:00:00Z","v":693291,"vw":197.541236},{"c":199.15,"h":199.34,"l":198.01,"n":17397,"o":198.55,"t":"2024-11-22T05:00:00Z","v":519089,"vw":199.016503},{"c":199.28,"h":200.45,"l":197.4779,"n":22204,"o":199.22,"t":"2024-11-25T05:00:00Z","v":1113996,"vw":199.173186},{"c":201.71,"h":202.125,"l":197.89,"n":20257,"o":198.14,"t":"2024-11-26T05:00:00Z","v":733692,"vw":201.361618},{"c":200.04,"h":203.04,"l":198.79,"n":15154,"o":201.31,"t":"2024-11-27T05:00:00Z","v":606264,"vw":200.021295},{"c":200.62,"h":202,"l":199.66,"n":8616,"o":200.05,"t":"2024-11-29T05:00:00Z","v":720997,"vw":200.844424},{"c":199.78,"h":201.43,"l":199.15,"n":19679,"o":200.95,"t":"2024-12-02T05:00:00Z","v":721617,"vw":199.889331},{"c":200.35,"h":200.595,"l":197.8401,"n":20246,"o":200.15,"t":"2024-12-03T05:00:00Z","v":1734580,"vw":199.888602},{"c":202.7,"h":202.88,"l":199.09,"n":17538,"o":200.33,"t":"2024-12-04T05:00:00Z","v":897360,"vw":202.007625},{"c":202.93,"h":203.76,"l":202.05,"n":20448,"o":202.45,"t":"2024-12-05T05:00:00Z","v":1156345,"vw":203.115376},{"c":205.41,"h":205.53,"l":202.205,"n":29131,"o":203,"t":"2024-12-06T05:00:00Z","v":1990143,"vw":204.418581},{"c":202.69,"h":207.51,"l":202.24,"n":44368,"o":205.59,"t":"2024-12-09T05:00:00Z","v":3422180,"vw":205.547583},{"c":202.87,"h":205.98,"l":199.815,"n":26938,"o":201.9,"t":"2024-12-10T05:00:00Z","v":1285316,"vw":203.128498},{"c":203.85,"h":206.05,"l":203.59,"n":22145,"o":204.66,"t":"2024-12-11T05:00:00Z","v":1123207,"vw":204.265669},{"c":201.97,"h":204.31,"l":201.61,"n":22379,"o":204.01,"t":"2024-12-12T05:00:00Z","v":1210087,"vw":202.460036},{"c":199.68,"h":203.71,"l":199.31,"n":19335,"o":201.83,"t":"2024-12-13T05:00:00Z","v":840057,"vw":200.139515},{"c":202.3,"h":202.8,"l":198.76,"n":21259,"o":199.75,"t":"2024-12-16T05:00:00Z","v":1288994,"vw":201.833445},{"c":198.19,"h":203.215,"l":197.46,"n":26342,"o":201.16,"t":"2024-12-17T05:00:00Z","v":1187184,"vw":198.820205},{"c":190.27,"h":198.83,"l":190.08,"n":29621,"o":198.4,"t":"2024-12-18T05:00:00Z","v":1404499,"vw":193.040716},{"c":189.56,"h":193.365,"l":189.08,"n":25229,"o":192.19,"t":"2024-12-19T05:00:00Z","v":1157604,"vw":189.937438},{"c":193.03,"h":194.23,"l":188.62,"n":31716,"o":188.91,"t":"2024-12-20T05:00:00Z","v":4334889,"vw":192.73054},{"c":191.45,"h":192.98,"l":190.1,"n":16452,"o":192.09,"t":"2024-12-23T05:00:00Z","v":785202,"vw":191.19188},{"c":194.16,"h":194.26,"l":190.8155,"n":6360,"o":191.62,"t":"2024-12-24T05:00:00Z","v":321609,"vw":193.401264},{"c":193.86,"h":194.11,"l":192.14,"n":10350,"o":193.36,"t":"2024-12-26T05:00:00Z","v":595624,"vw":193.500834},{"c":192,"h":193.74,"l":190.3101,"n":13821,"o":192.1,"t":"2024-12-27T05:00:00Z","v":664865,"vw":191.865282},{"c":190.95,"h":191.945,"l":188.13,"n":14357,"o":190,"t":"2024-12-30T05:00:00Z","v":673992,"vw":190.307819},{"c":189.59,"h":192.44,"l":189.22,"n":12425,"o":191.33,"t":"2024-12-31T05:00:00Z","v":559441,"vw":190.027536},{"c":188.97,"h":191.56,"l":187.73,"n":25619,"o":191.56,"t":"2025-01-02T05:00:00Z","v":1059355,"vw":189.136051},{"c":190.45,"h":191.5974,"l":189.46,"n":15810,"o":189.46,"t":"2025-01-03T05:00:00Z","v":822177,"vw":190.625993},{"c":192.23,"h":193.3593,"l":190.85,"n":21894,"o":191.46,"t":"2025-01-06T05:00:00Z","v":976059,"vw":192.320074},{"c":189.14,"h":192.78,"l":188.44,"n":19505,"o":192,"t":"2025-01-07T05:00:00Z","v":1062246,"vw":189.992971},{"c":191.27,"h":191.71,"l":186.9,"n":19257,"o":189.03,"t":"2025-01-08T05:00:00Z","v":946719,"vw":190.434306},{"c":188.87,"h":190.33,"l":187.07,"n":19937,"o":189.25,"t":"2025-01-10T05:00:00Z","v":761349,"vw":188.939952},{"c":191.84,"h":191.96,"l":187.25,"n":18884,"o":187.25,"t":"2025-01-13T05:00:00Z","v":992509,"vw":191.192732},{"c":198.1,"h":199.25,"l":193.2,"n":24926,"o":193.27,"t":"2025-01-14T05:00:00Z","v":1258664,"vw":197.774874},{"c":200.29,"h":202.26,"l":199.75,"n":27104,"o":201,"t":"2025-01-15T05:00:00Z","v":1221588,"vw":200.527692},{"c":199.35,"h":201.78,"l":198.72,"n":20383,"o":201.12,"t":"2025-01-16T05:00:00Z","v":939750,"vw":199.97743},{"c":201.69,"h":202.61,"l":196.84,"n":17841,"o":199.54,"t":"2025-01-17T05:00:00Z","v":944684,"vw":201.365728},{"c":205.65,"h":205.71,"l":202.7,"n":18567,"o":202.7,"t":"2025-01-21T05:00:00Z","v":927049,"vw":205.038108},{"c":206.98,"h":207.7,"l":205.225,"n":19705,"o":206.74,"t":"2025-01-22T05:00:00Z","v":917068,"vw":206.791669},{"c":208.99,"h":209.6677,"l":205.7401,"n":17842,"o":206.87,"t":"2025-01-23T05:00:00Z","v":606026,"vw":208.739984},{"c":208.86,"h":209.92,"l":208.15,"n":16540,"o":208.99,"t":"2025-01-24T05:00:00Z","v":536041,"vw":208.98445},{"c":204.33,"h":207.12,"l":203.83,"n":25732,"o":205.41,"t":"2025-01-27T05:00:00Z","v":1035563,"vw":204.928639},{"c":205.06,"h":205.84,"l":203.1418,"n":19446,"o":204.08,"t":"2025-01-28T05:00:00Z","v":724437,"vw":204.860473},{"c":206.81,"h":207.82,"l":204.8,"n":20013,"o":205.56,"t":"2025-01-29T05:00:00Z","v":760192,"vw":206.658743},{"c":209.86,"h":210.88,"l":206.83,"n":15189,"o":208.17,"t":"2025-01-30T05:00:00Z","v":547270,"vw":209.778795},{"c":207.92,"h":210.83,"l":206.99,"n":17815,"o":210.22,"t":"2025-01-31T05:00:00Z","v":783739,"vw":208.531592},{"c":204.64,"h":207.08,"l":201.75,"n":24676,"o":203.72,"t":"2025-02-03T05:00:00Z","v":911094,"vw":204.508568},{"c":206.09,"h":208.49,"l":204.63,"n":19507,"o":205.87,"t":"2025-02-04T05:00:00Z","v":1027013,"vw":206.602608},{"c":207.24,"h":207.76,"l":205.04,"n":17919,"o":207.27,"t":"2025-02-05T05:00:00Z","v":691239,"vw":206.865651},{"c":207.49,"h":208.88,"l":205.62,"n":15994,"o":208.47,"t":"2025-02-06T05:00:00Z","v":762108,"vw":207.274737},{"c":206.8,"h":209.145,"l":206.36,"n":16423,"o":208.72,"t":"2025-02-07T05:00:00Z","v":521941,"vw":207.11331},{"c":208.37,"h":209.06,"l":206.55,"n":18808,"o":207.6,"t":"2025-02-10T05:00:00Z","v":1139400,"vw":208.074075},{"c":208.12,"h":209.39,"l":206.39,"n":20767,"o":207.97,"t":"2025-02-11T05:00:00Z","v":1431417,"vw":208.017022},{"c":189.27,"h":192.99,"l":183.35,"n":58827,"o":192,"t":"2025-02-12T05:00:00Z","v":4113514,"vw":188.749624},{"c":196.48,"h":197.97,"l":190.2425,"n":41856,"o":190.64,"t":"2025-02-13T05:00:00Z","v":1879439,"vw":195.393698},{"c":188.19,"h":196.214,"l":187.31,"n":34944,"o":195.72,"t":"2025-02-14T05:00:00Z","v":1949404,"vw":189.746342},{"c":188.28,"h":188.55,"l":185.03,"n":25669,"o":187.78,"t":"2025-02-18T05:00:00Z","v":1303295,"vw":187.534745},{"c":193.32,"h":193.69,"l":186.28,"n":28306,"o":187.5,"t":"2025-02-19T05:00:00Z","v":1591193,"vw":191.82212},{"c":192.11,"h":193.28,"l":190.4332,"n":21139,"o":192.57,"t":"2025-02-20T05:00:00Z","v":1153590,"vw":191.978415},{"c":184.63,"h":192.34,"l":183.54,"n":24849,"o":192.31,"t":"2025-02-21T05:00:00Z","v":1381625,"vw":186.416534},{"c":182,"h":186.13,"l":181.2,"n":27481,"o":185.84,"t":"2025-02-24T05:00:00Z","v":2036281,"vw":182.405735},{"c":182.05,"h":183.09,"l":180.05,"n":28873,"o":182.55,"t":"2025-02-25T05:00:00Z","v":1829185,"vw":181.862636},{"c":183,"h":185.66,"l":182.415,"n":25368,"o":183.55,"t":"2025-02-26T05:00:00Z","v":1490704,"vw":183.579162},{"c":181.19,"h":184.63,"l":180.82,"n":28686,"o":183,"t":"2025-02-27T05:00:00Z","v":1130390,"vw":181.972438},{"c":185.36,"h":185.69,"l":181.38,"n":30057,"o":182.15,"t":"2025-02-28T05:00:00Z","v":1676353,"vw":184.354462},{"c":181.65,"h":187.65,"l":180.09,"n":27000,"o":187.1,"t":"2025-03-03T05:00:00Z","v":1341894,"vw":183.620518},{"c":177.65,"h":180.04,"l":172.5841,"n":31158,"o":179.15,"t":"2025-03-04T05:00:00Z","v":1501036,"vw":176.842413},{"c":179.89,"h":181.16,"l":177.34,"n":23806,"o":179,"t":"2025-03-05T05:00:00Z","v":1188803,"vw":179.155401},{"c":177.59,"h":180.69,"l":176.67,"n":21597,"o":177.23,"t":"2025-03-06T05:00:00Z","v":1020185,"vw":177.988134},{"c":179.29,"h":179.92,"l":173.33,"n":26536,"o":176.45,"t":"2025-03-07T05:00:00Z","v":1285279,"vw":177.358},{"c":175.5,"h":178.08,"l":173.97,"n":28523,"o":176.06,"t":"2025-03-10T04:00:00Z","v":1488924,"vw":175.646093},{"c":175.92,"h":178.0856,"l":174.27,"n":31811,"o":175.59,"t":"2025-03-11T04:00:00Z","v":1413805,"vw":175.824225},{"c":176,"h":178.39,"l":174.755,"n":22100,"o":178.39,"t":"2025-03-12T04:00:00Z","v":802384,"vw":176.095926},{"c":176.25,"h":176.99,"l":174.36,"n":25842,"o":174.81,"t":"2025-03-13T04:00:00Z","v":1175896,"vw":175.509306},{"c":178.69,"h":179.2813,"l":175.5,"n":24312,"o":178.63,"t":"2025-03-14T04:00:00Z","v":1059108,"vw":178.124295},{"c":181.87,"h":182.49,"l":178.435,"n":20782,"o":178.72,"t":"2025-03-17T04:00:00Z","v":923348,"vw":181.359645},{"c":181.75,"h":183.82,"l":181,"n":17935,"o":182.58,"t":"2025-03-18T04:00:00Z","v":1145869,"vw":181.923663},{"c":185.6,"h":186.875,"l":181.97,"n":18565,"o":182.11,"t":"2025-03-19T04:00:00Z","v":844984,"vw":185.219504},{"c":185.41,"h":186.54,"l":183.57,"n":17151,"o":183.57,"t":"2025-03-20T04:00:00Z","v":765051,"vw":185.454316},{"c":184.78,"h":185.075,"l":181.82,"n":21057,"o":184.05,"t":"2025-03-21T04:00:00Z","v":2909082,"vw":184.537928},{"c":188.86,"h":189.14,"l":185.88,"n":18324,"o":186.06,"t":"2025-03-24T04:00:00Z","v":846327,"vw":188.334356},{"c":189.6,"h":189.98,"l":187.79,"n":19677,"o":188.94,"t":"2025-03-25T04:00:00Z","v":758800,"vw":189.310619},{"c":187.69,"h":190.21,"l":186.58,"n":15458,"o":189.52,"t":"2025-03-26T04:00:00Z","v":540070,"vw":187.920265},{"c":186.92,"h":188.48,"l":184.5943,"n":18215,"o":187.5,"t":"2025-03-27T04:00:00Z","v":653264,"vw":187.181965},{"c":181.79,"h":186.42,"l":179.49,"n":24163,"o":185.74,"t":"2025-03-28T04:00:00Z","v":1276655,"vw":181.51476},{"c":181.35,"h":183.295,"l":176.46,"n":26909,"o":177.6,"t":"2025-03-31T04:00:00Z","v":1483958,"vw":180.870215},{"c":183.66,"h":184.24,"l":180.26,"n":22924,"o":180.26,"t":"2025-04-01T04:00:00Z","v":758288,"vw":183.086769},{"c":185.91,"h":186.54,"l":180.98,"n":18178,"o":180.98,"t":"2025-04-02T04:00:00Z","v":727139,"vw":185.347004},{"c":173.58,"h":180.79,"l":173.43,"n":27262,"o":178.72,"t":"2025-04-03T04:00:00Z","v":1217569,"vw":175.155529},{"c":160.95,"h":166.41,"l":158.535,"n":37400,"o":166.41,"t":"2025-04-04T04:00:00Z","v":1372367,"vw":161.963879},{"c":161.42,"h":166.7603,"l":151.81,"n":40487,"o":156.91,"t":"2025-04-07T04:00:00Z","v":1779366,"vw":160.569994},{"c":160.22,"h":166.94,"l":157.185,"n":22260,"o":166.94,"t":"2025-04-08T04:00:00Z","v":878668,"vw":161.840106},{"c":175.82,"h":176.465,"l":157.56,"n":32212,"o":158.39,"t":"2025-04-09T04:00:00Z","v":1640878,"vw":170.668837},{"c":168.67,"h":171.85,"l":163.85,"n":27233,"o":170.34,"t":"2025-04-10T04:00:00Z","v":1383882,"vw":168.85626},{"c":171.75,"h":172.98,"l":165,"n":21543,"o":168.79,"t":"2025-04-11T04:00:00Z","v":862928,"vw":170.218482},{"c":173.28,"h":175.09,"l":171.93,"n":16311,"o":175,"t":"2025-04-14T04:00:00Z","v":694766,"vw":173.617716},{"c":172.59,"h":174.4,"l":172.02,"n":15182,"o":173.32,"t":"2025-04-15T04:00:00Z","v":605863,"vw":172.953788},{"c":169.71,"h":172.8436,"l":168.09,"n":17372,"o":171.5,"t":"2025-04-16T04:00:00Z","v":761155,"vw":169.872774},{"c":170.93,"h":172.67,"l":169.44,"n":17988,"o":170.02,"t":"2025-04-17T04:00:00Z","v":927510,"vw":170.923664},{"c":167.06,"h":170.285,"l":165.17,"n":19515,"o":168.74,"t":"2025-04-21T04:00:00Z","v":914092,"vw":167.610342},{"c":171.76,"h":172.6,"l":168.825,"n":22615,"o":169.77,"t":"2025-04-22T04:00:00Z","v":894293,"vw":171.309894},{"c":181.97,"h":191.74,"l":179.79,"n":38632,"o":183.62,"t":"2025-04-23T04:00:00Z","v":2173794,"vw":184.953315},{"c":185.38,"h":186.275,"l":179.25,"n":26600,"o":179.25,"t":"2025-04-24T04:00:00Z","v":1365431,"vw":184.841047},{"c":184.03,"h":185.61,"l":183.09,"n":16871,"o":184.64,"t":"2025-04-25T04:00:00Z","v":595473,"vw":184.0088},{"c":183.23,"h":186.53,"l":181.9,"n":19623,"o":184.28,"t":"2025-04-28T04:00:00Z","v":830271,"vw":183.4036},{"c":184.36,"h":184.83,"l":181.155,"n":17245,"o":181.88,"t":"2025-04-29T04:00:00Z","v":816690,"vw":183.532062},{"c":184.74,"h":185.1,"l":180.06,"n":19809,"o":181.9,"t":"2025-04-30T04:00:00Z","v":1168277,"vw":183.824312},{"c":186.92,"h":188.68,"l":183.98,"n":19485,"o":185,"t":"2025-05-01T04:00:00Z","v":864575,"vw":187.269938},{"c":191.39,"h":192.54,"l":189.375,"n":18788,"o":190.61,"t":"2025-05-02T04:00:00Z","v":663541,"vw":191.464222},{"c":190.79,"h":192.7,"l":188.7,"n":12801,"o":189.4,"t":"2025-05-05T04:00:00Z","v":471134,"vw":191.311579},{"c":189.19,"h":191.1248,"l":186.804,"n":15350,"o":188.8,"t":"2025-05-06T04:00:00Z","v":1047698,"vw":189.440252},{"c":189.7,"h":190.475,"l":188.31,"n":14602,"o":189.62,"t":"2025-05-07T04:00:00Z","v":589205,"vw":189.440699},{"c":191.75,"h":194.145,"l":189.41,"n":17320,"o":192.11,"t":"2025-05-08T04:00:00Z","v":635063,"vw":192.183201},{"c":192.62,"h":193.135,"l":190.94,"n":12902,"o":192.72,"t":"2025-05-09T04:00:00Z","v":435071,"vw":192.524041},{"c":200.99,"h":202.0775,"l":198.73,"n":27220,"o":199,"t":"2025-05-12T04:00:00Z","v":1088216,"vw":200.620125},{"c":203.85,"h":205.04,"l":201.215,"n":22355,"o":202.13,"t":"2025-05-13T04:00:00Z","v":828151,"vw":203.962724},{"c":203.78,"h":204.09,"l":202.39,"n":18804,"o":203.35,"t":"2025-05-14T04:00:00Z","v":1101171,"vw":203.557667},{"c":204.24,"h":205.455,"l":202.705,"n":17470,"o":202.75,"t":"2025-05-15T04:00:00Z","v":859160,"vw":204.388061},{"c":205.69,"h":206.31,"l":203.23,"n":20330,"o":204.47,"t":"2025-05-16T04:00:00Z","v":982883,"vw":205.09864},{"c":207.16,"h":207.7,"l":203.08,"n":16461,"o":203.08,"t":"2025-05-19T04:00:00Z","v":602994,"vw":206.773398},{"c":204.75,"h":206.286,"l":203.76,"n":21901,"o":205.52,"t":"2025-05-20T04:00:00Z","v":1406877,"vw":204.789556},{"c":200.81,"h":204.32,"l":200.4,"n":20559,"o":203.82,"t":"2025-05-21T04:00:00Z","v":1009075,"vw":201.359664},{"c":200.19,"h":201.6,"l":199.41,"n":16270,"o":200.99,"t":"2025-05-22T04:00:00Z","v":636250,"vw":200.48018},{"c":199.32,"h":200.505,"l":195.99,"n":14152,"o":197.36,"t":"2025-05-23T04:00:00Z","v":626363,"vw":199.251996},{"c":203.22,"h":203.4567,"l":199.55,"n":15802,"o":201.78,"t":"2025-05-27T04:00:00Z","v":633034,"vw":202.555531},{"c":201.33,"h":203.81,"l":201.11,"n":16093,"o":203.75,"t":"2025-05-28T04:00:00Z","v":902485,"vw":202.522882},{"c":201.45,"h":202.82,"l":199.9,"n":15721,"o":202.4,"t":"2025-05-29T04:00:00Z","v":645272,"vw":201.506374},{"c":202.32,"h":203.335,"l":199.855,"n":19889,"o":201.19,"t":"2025-05-30T04:00:00Z","v":1785666,"vw":202.185896},{"c":201.73,"h":202.395,"l":199.47,"n":16999,"o":202.07,"t":"2025-06-02T04:00:00Z","v":797042,"vw":201.282574},{"c":203.58,"h":204.165,"l":200.2601,"n":19390,"o":201.73,"t":"2025-06-03T04:00:00Z","v":896567,"vw":203.193543},{"c":203.94,"h":205.43,"l":203.61,"n":17027,"o":204.5,"t":"2025-06-04T04:00:00Z","v":596791,"vw":204.313866},{"c":204.17,"h":205.3,"l":202.97,"n":14523,"o":204.77,"t":"2025-06-05T04:00:00Z","v":677245,"vw":204.2239},{"c":206.23,"h":207.16,"l":204.94,"n":16141,"o":206.83,"t":"2025-06-06T04:00:00Z","v":768709,"vw":206.09489},{"c":205.37,"h":207.04,"l":205.04,"n":15648,"o":206.62,"t":"2025-06-09T04:00:00Z","v":594417,"vw":205.834191},{"c":204.52,"h":205.98,"l":203.61,"n":16488,"o":205.63,"t":"2025-06-10T04:00:00Z","v":646921,"vw":204.493367},{"c":204.09,"h":205.27,"l":202.83,"n":17773,"o":204.71,"t":"2025-06-11T04:00:00Z","v":688908,"vw":204.282848},{"c":203.86,"h":204.61,"l":202.67,"n":14849,"o":202.89,"t":"2025-06-12T04:00:00Z","v":631594,"vw":203.89957},{"c":201.7,"h":204.01,"l":201.03,"n":13985,"o":202.06,"t":"2025-06-13T04:00:00Z","v":589340,"vw":202.079737},{"c":203.5,"h":205.16,"l":202.14,"n":17377,"o":203.33,"t":"2025-06-16T04:00:00Z","v":645237,"vw":203.71865},{"c":200.93,"h":203.17,"l":200.265,"n":20355,"o":202.6,"t":"2025-06-17T04:00:00Z","v":740660,"vw":201.182318},{"c":200.81,"h":202.71,"l":199.72,"n":18920,"o":200.63,"t":"2025-06-18T04:00:00Z","v":760544,"vw":201.464438},{"c":199.98,"h":201.58,"l":198.46,"n":24835,"o":201.2,"t":"2025-06-20T04:00:00Z","v":2732152,"vw":200.020031},{"c":202.19,"h":202.25,"l":197.85,"n":19028,"o":200.05,"t":"2025-06-23T04:00:00Z","v":788992,"vw":201.130219},{"c":205.87,"h":206.14,"l":202.67,"n":19773,"o":203.59,"t":"2025-06-24T04:00:00Z","v":810755,"vw":205.523853},{"c":203.77,"h":206.485,"l":202.48,"n":22417,"o":206.38,"t":"2025-06-25T04:00:00Z","v":927111,"vw":203.629282},{"c":206.29,"h":208.05,"l":203.05,"n":22560,"o":204.74,"t":"2025-06-26T04:00:00Z","v":1055336,"vw":206.581105},{"c":207.69,"h":208.66,"l":205.62,"n":17077,"o":206.98,"t":"2025-06-27T04:00:00Z","v":1171984,"vw":207.557637},{"c":209.35,"h":210.265,"l":206.93,"n":26413,"o":207.78,"t":"2025-06-30T04:00:00Z","v":1255319,"vw":209.425451},{"c":209.34,"h":210.88,"l":208.165,"n":25643,"o":208.28,"t":"2025-07-01T04:00:00Z","v":1121114,"vw":209.64949},{"c":213.88,"h":213.94,"l":209.85,"n":25589,"o":210.63,"t":"2025-07-02T04:00:00Z","v":1244592,"vw":213.031761},{"c":214.37,"h":215.825,"l":214.08,"n":12997,"o":214.08,"t":"2025-07-03T04:00:00Z","v":576996,"vw":214.744373},{"c":213.1,"h":215.52,"l":211.73,"n":23995,"o":214.12,"t":"2025-07-07T04:00:00Z","v":931369,"vw":213.288288},{"c":211.78,"h":216.1,"l":211.62,"n":28059,"o":213.94,"t":"2025-07-08T04:00:00Z","v":1269090,"vw":213.115762},{"c":213.05,"h":213.61,"l":210.72,"n":17588,"o":213.61,"t":"2025-07-09T04:00:00Z","v":648412,"vw":212.591489},{"c":213.75,"h":216.08,"l":212.1,"n":20587,"o":213.05,"t":"2025-07-10T04:00:00Z","v":772598,"vw":214.465131},{"c":213.66,"h":213.9,"l":211.8,"n":15974,"o":213.09,"t":"2025-07-11T04:00:00Z","v":646779,"vw":213.338911},{"c":212.97,"h":213.46,"l":211.32,"n":17007,"o":212.97,"t":"2025-07-14T04:00:00Z","v":592548,"vw":212.673786},{"c":210.61,"h":213.12,"l":210.225,"n":15430,"o":213.12,"t":"2025-07-15T04:00:00Z","v":750352,"vw":211.010465},{"c":211.54,"h":211.61,"l":207.27,"n":20681,"o":210.55,"t":"2025-07-16T04:00:00Z","v":979932,"vw":210.602342},{"c":212.7,"h":213.284,"l":210.185,"n":18744,"o":210.59,"t":"2025-07-17T04:00:00Z","v":832697,"vw":212.193502},{"c":211.91,"h":213.19,"l":210.56,"n":18891,"o":213.19,"t":"2025-07-18T04:00:00Z","v":813739,"vw":211.843892},{"c":209.88,"h":212.61,"l":209.76,"n":16397,"o":212.59,"t":"2025-07-21T04:00:00Z","v":721603,"vw":210.687511},{"c":211.89,"h":212.26,"l":208.67,"n":22716,"o":210.17,"t":"2025-07-22T04:00:00Z","v":1042986,"vw":211.107453},{"c":214.38,"h":214.53,"l":212.01,"n":25165,"o":213.14,"t":"2025-07-23T04:00:00Z","v":1194212,"vw":213.82139},{"c":200.7,"h":211,"l":200.3,"n":47415,"o":207.74,"t":"2025-07-24T04:00:00Z","v":2333853,"vw":203.040775},{"c":197.21,"h":201,"l":193.15,"n":39078,"o":200.7,"t":"2025-07-25T04:00:00Z","v":1993903,"vw":196.134782},{"c":197.01,"h":199.195,"l":195.41,"n":24468,"o":198.79,"t":"2025-07-28T04:00:00Z","v":1354829,"vw":196.600901},{"c":192.78,"h":199,"l":191.71,"n":40844,"o":199,"t":"2025-07-29T04:00:00Z","v":2432481,"vw":194.017595},{"c":190.64,"h":193.7,"l":189.34,"n":47910,"o":193.7,"t":"2025-07-30T04:00:00Z","v":2763070,"vw":191.238464},{"c":192.05,"h":192.77,"l":188.99,"n":36170,"o":190.64,"t":"2025-07-31T04:00:00Z","v":1941490,"vw":191.40238},{"c":186.89,"h":189.275,"l":185.64,"n":31313,"o":188.52,"t":"2025-08-01T04:00:00Z","v":1235416,"vw":186.847633},{"c":186.99,"h":188.02,"l":186.05,"n":31998,"o":187.71,"t":"2025-08-04T04:00:00Z","v":1468624,"vw":186.949496},{"c":188.89,"h":189.615,"l":187.44,"n":27413,"o":188.14,"t":"2025-08-05T04:00:00Z","v":1863631,"vw":188.617122},{"c":188.35,"h":190.4,"l":187.57,"n":20733,"o":189.38,"t":"2025-08-06T04:00:00Z","v":1263908,"vw":188.783361},{"c":187.91,"h":190.12,"l":187.14,"n":18977,"o":190.12,"t":"2025-08-07T04:00:00Z","v":1260495,"vw":188.002422},{"c":191.42,"h":192.49,"l":188.25,"n":27808,"o":188.82,"t":"2025-08-08T04:00:00Z","v":1777665,"vw":191.332538},{"c":191.91,"h":193.245,"l":190.075,"n":23292,"o":192.11,"t":"2025-08-11T04:00:00Z","v":1475723,"vw":191.736898},{"c":192.91,"h":194.55,"l":192.535,"n":17785,"o":193.03,"t":"2025-08-12T04:00:00Z","v":891055,"vw":193.062348},{"c":194.4,"h":195.18,"l":193.3,"n":21425,"o":193.41,"t":"2025-08-13T04:00:00Z","v":1063041,"vw":194.405795},{"c":190.97,"h":192.93,"l":189.03,"n":17544,"o":192.7,"t":"2025-08-14T04:00:00Z","v":842845,"vw":190.93542},{"c":189.16,"h":191.59,"l":188.82,"n":14737,"o":191.59,"t":"2025-08-15T04:00:00Z","v":763130,"vw":189.77357},{"c":189.81,"h":190.55,"l":188.72,"n":19439,"o":189.56,"t":"2025-08-18T04:00:00Z","v":927248,"vw":189.695891},{"c":192.68,"h":193.715,"l":190.19,"n":16130,"o":190.51,"t":"2025-08-19T04:00:00Z","v":730874,"vw":192.297805},{"c":192.85,"h":194.06,"l":190.65,"n":18668,"o":192.1,"t":"2025-08-20T04:00:00Z","v":811543,"vw":192.771148},{"c":191.41,"h":192.83,"l":191.08,"n":14447,"o":191.97,"t":"2025-08-21T04:00:00Z","v":557889,"vw":191.826437},{"c":195.74,"h":197.82,"l":191.52,"n":20076,"o":192.93,"t":"2025-08-22T04:00:00Z","v":853079,"vw":196.028871},{"c":193.31,"h":196.5,"l":193.18,"n":16857,"o":195.86,"t":"2025-08-25T04:00:00Z","v":672438,"vw":193.799203},{"c":195.34,"h":195.59,"l":192.5407,"n":17230,"o":193.04,"t":"2025-08-26T04:00:00Z","v":1188394,"vw":194.99047},{"c":195.32,"h":196.4,"l":193.5,"n":18544,"o":194.52,"t":"2025-08-27T04:00:00Z","v":872628,"vw":195.446669},{"c":195.18,"h":196.54,"l":194.23,"n":17765,"o":196.54,"t":"2025-08-28T04:00:00Z","v":876502,"vw":195.027766},{"c":193.5,"h":196.03,"l":192.17,"n":18466,"o":195.01,"t":"2025-08-29T04:00:00Z","v":877209,"vw":193.500939},{"c":192.62,"h":192.715,"l":189,"n":20561,"o":190.51,"t":"2025-09-02T04:00:00Z","v":812858,"vw":191.968856},{"c":191.25,"h":193.86,"l":190.37,"n":17972,"o":192.6,"t":"2025-09-03T04:00:00Z","v":686978,"vw":191.343498},{"c":193.78,"h":193.78,"l":190,"n":28318,"o":191.81,"t":"2025-09-04T04:00:00Z","v":1403660,"vw":192.539001},{"c":193.18,"h":195.65,"l":191.47,"n":25939,"o":194.54,"t":"2025-09-05T04:00:00Z","v":1355136,"vw":192.950598},{"c":190.93,"h":194.01,"l":189.37,"n":26685,"o":193.7,"t":"2025-09-08T04:00:00Z","v":1339908,"vw":190.589606},{"c":190.06,"h":190.77,"l":188.36,"n":21328,"o":190.77,"t":"2025-09-09T04:00:00Z","v":1230164,"vw":189.691078},{"c":189.59,"h":192.7387,"l":188.75,"n":17868,"o":190.63,"t":"2025-09-10T04:00:00Z","v":878926,"vw":190.161807},{"c":192.18,"h":192.36,"l":189.07,"n":22950,"o":190.13,"t":"2025-09-11T04:00:00Z","v":1463344,"vw":191.333098},{"c":188.82,"h":191.55,"l":188.47,"n":17441,"o":191.04,"t":"2025-09-12T04:00:00Z","v":821478,"vw":189.548018},{"c":188.34,"h":191.48,"l":188.29,"n":19080,"o":189.63,"t":"2025-09-15T04:00:00Z","v":757106,"vw":189.535691},{"c":187.65,"h":189.04,"l":186.665,"n":21301,"o":188.67,"t":"2025-09-16T04:00:00Z","v":1083203,"vw":187.530767},{"c":185.65,"h":189.1525,"l":184.26,"n":28921,"o":187.68,"t":"2025-09-17T04:00:00Z","v":1209765,"vw":186.58772},{"c":190.37,"h":190.81,"l":185.9501,"n":26392,"o":186.74,"t":"2025-09-18T04:00:00Z","v":1004303,"vw":189.709216},{"c":188.7,"h":191.24,"l":188.19,"n":15422,"o":190.75,"t":"2025-09-19T04:00:00Z","v":1284617,"vw":188.984281},{"c":197.96,"h":201.94,"l":188.2,"n":43050,"o":188.84,"t":"2025-09-22T04:00:00Z","v":2312458,"vw":196.879932},{"c":194.51,"h":199.61,"l":193.915,"n":29458,"o":198.44,"t":"2025-09-23T04:00:00Z","v":1214197,"vw":195.416313},{"c":192.31,"h":195.71,"l":191.94,"n":18186,"o":194.94,"t":"2025-09-24T04:00:00Z","v":961997,"vw":192.871602},{"c":194.52,"h":194.88,"l":190.47,"n":21448,"o":191.86,"t":"2025-09-25T04:00:00Z","v":936382,"vw":193.85875},{"c":196.67,"h":198.2,"l":194.8469,"n":20030,"o":195.58,"t":"2025-09-26T04:00:00Z","v":963041,"vw":196.946807},{"c":197.58,"h":198.13,"l":196.31,"n":18316,"o":197.6,"t":"2025-09-29T04:00:00Z","v":1022392,"vw":197.444946},{"c":200.47,"h":201.04,"l":197.23,"n":23997,"o":197.23,"t":"2025-09-30T04:00:00Z","v":1277688,"vw":200.04144},{"c":198.56,"h":201.655,"l":197.7033,"n":25120,"o":199.04,"t":"2025-10-01T04:00:00Z","v":897243,"vw":199.277126},{"c":197.87,"h":201.455,"l":197.43,"n":27270,"o":199.29,"t":"2025-10-02T04:00:00Z","v":1444595,"vw":198.356094},{"c":200.08,"h":201.89,"l":198.53,"n":18430,"o":198.67,"t":"2025-10-03T04:00:00Z","v":714861,"vw":200.515833},{"c":201.28,"h":202.89,"l":198.315,"n":20445,"o":201.06,"t":"2025-10-06T04:00:00Z","v":1066992,"vw":200.450429},{"c":197.8,"h":201.97,"l":197.5,"n":15852,"o":201.65,"t":"2025-10-07T04:00:00Z","v":690537,"vw":198.592449},{"c":199.47,"h":200.36,"l":196.76,"n":15889,"o":198.72,"t":"2025-10-08T04:00:00Z","v":665151,"vw":199.232824},{"c":195.62,"h":200.48,"l":195.33,"n":19998,"o":199.73,"t":"2025-10-09T04:00:00Z","v":747770,"vw":196.194163},{"c":191.03,"h":198.46,"l":190.82,"n":22303,"o":196.13,"t":"2025-10-10T04:00:00Z","v":1057872,"vw":193.057423},{"c":193.54,"h":194.5854,"l":191.81,"n":17241,"o":194.22,"t":"2025-10-13T04:00:00Z","v":652206,"vw":193.526979},{"c":196,"h":196.54,"l":191.275,"n":18095,"o":191.69,"t":"2025-10-14T04:00:00Z","v":566120,"vw":195.37508},{"c":197.13,"h":198.92,"l":195.1,"n":18967,"o":197.13,"t":"2025-10-15T04:00:00Z","v":768351,"vw":197.301216},{"c":193.61,"h":199.26,"l":193.52,"n":17708,"o":198.64,"t":"2025-10-16T04:00:00Z","v":688914,"vw":194.818234},{"c":194.15,"h":194.755,"l":192.46,"n":16822,"o":193.11,"t":"2025-10-17T04:00:00Z","v":819945,"vw":193.970307},{"c":196.12,"h":197.23,"l":195.11,"n":16911,"o":195.94,"t":"2025-10-20T04:00:00Z","v":720988,"vw":196.242684},{"c":198,"h":198.57,"l":195.57,"n":19485,"o":195.57,"t":"2025-10-21T04:00:00Z","v":755237,"vw":197.675656},{"c":193.43,"h":198.225,"l":186.06,"n":38470,"o":193.87,"t":"2025-10-22T04:00:00Z","v":1758610,"vw":193.257006},{"c":196.95,"h":197.84,"l":193.86,"n":24883,"o":194.09,"t":"2025-10-23T04:00:00Z","v":881709,"vw":196.573961},{"c":197.63,"h":199.255,"l":196.34,"n":20631,"o":198.11,"t":"2025-10-24T04:00:00Z","v":736621,"vw":197.715876},{"c":200.34,"h":200.52,"l":196.905,"n":24531,"o":198.29,"t":"2025-10-27T04:00:00Z","v":998565,"vw":199.390766},{"c":197.99,"h":201.895,"l":197.85,"n":20067,"o":199.44,"t":"2025-10-28T04:00:00Z","v":719207,"vw":199.382592},{"c":201.55,"h":203.63,"l":197.6,"n":26078,"o":197.75,"t":"2025-10-29T04:00:00Z","v":1225344,"vw":201.514969},{"c":203.14,"h":206,"l":198.542,"n":23733,"o":199.46,"t":"2025-10-30T04:00:00Z","v":1039275,"vw":203.346174},{"c":204.44,"h":206.22,"l":202.06,"n":26330,"o":202.06,"t":"2025-10-31T04:00:00Z","v":1051481,"vw":204.653904},{"c":204.92,"h":205.13,"l":200.725,"n":25788,"o":203.34,"t":"2025-11-03T05:00:00Z","v":1246926,"vw":203.990778},{"c":204.46,"h":204.8,"l":201.03,"n":27964,"o":202.23,"t":"2025-11-04T05:00:00Z","v":1076898,"vw":203.949683},{"c":206.02,"h":207.8299,"l":203,"n":22192,"o":204.01,"t":"2025-11-05T05:00:00Z","v":825086,"vw":206.075754},{"c":203.77,"h":206.97,"l":202.59,"n":17455,"o":204.49,"t":"2025-11-06T05:00:00Z","v":920390,"vw":204.056069},{"c":206.31,"h":206.48,"l":201.545,"n":18339,"o":203.16,"t":"2025-11-07T05:00:00Z","v":957782,"vw":205.318753},{"c":210,"h":210.65,"l":205.16,"n":25976,"o":206.31,"t":"2025-11-10T05:00:00Z","v":1273432,"vw":209.313613},{"c":207.94,"h":210.48,"l":205.73,"n":20899,"o":209.18,"t":"2025-11-11T05:00:00Z","v":1041673,"vw":208.52998},{"c":209.65,"h":211.43,"l":207.91,"n":17001,"o":208.38,"t":"2025-11-12T05:00:00Z","v":642894,"vw":209.898329},{"c":204.27,"h":210.89,"l":203.74,"n":27685,"o":209.79,"t":"2025-11-13T05:00:00Z","v":1121176,"vw":205.70442},{"c":203.92,"h":204.4,"l":199.9607,"n":19237,"o":201.52,"t":"2025-11-14T05:00:00Z","v":646610,"vw":203.458931},{"c":199.58,"h":204.18,"l":199.47,"n":22017,"o":203.61,"t":"2025-11-17T05:00:00Z","v":1395475,"vw":201.031212},{"c":197.61,"h":201.06,"l":196.98,"n":20139,"o":197.77,"t":"2025-11-18T05:00:00Z","v":951674,"vw":198.423789},{"c":197.92,"h":198.695,"l":195.675,"n":18797,"o":197.14,"t":"2025-11-19T05:00:00Z","v":676984,"vw":197.746425},{"c":196.14,"h":201.96,"l":195.77,"n":18347,"o":201.84,"t":"2025-11-20T05:00:00Z","v":531181,"vw":197.52762},{"c":200.22,"h":202.03,"l":194.93,"n":23141,"o":196.01,"t":"2025-11-21T05:00:00Z","v":1127355,"vw":199.516936},{"c":200.01,"h":203.43,"l":199.85,"n":21186,"o":201.72,"t":"2025-11-24T05:00:00Z","v":1271194,"vw":200.658464},{"c":206.08,"h":206.38,"l":199.82,"n":19532,"o":200.92,"t":"2025-11-25T05:00:00Z","v":758379,"vw":204.990096},{"c":207.75,"h":208.24,"l":205.02,"n":14951,"o":205.63,"t":"2025-11-26T05:00:00Z","v":680322,"vw":207.651187},{"c":208.55,"h":209.63,"l":207.76,"n":10323,"o":208.43,"t":"2025-11-28T05:00:00Z","v":364449,"vw":208.65331},{"c":208.65,"h":210.87,"l":206.75,"n":20042,"o":207.22,"t":"2025-12-01T05:00:00Z","v":982208,"vw":209.25028},{"c":208.38,"h":209.16,"l":206.76,"n":15867,"o":208.32,"t":"2025-12-02T05:00:00Z","v":779413,"vw":208.155549},{"c":213.45,"h":214.05,"l":207.74,"n":19972,"o":208.73,"t":"2025-12-03T05:00:00Z","v":915335,"vw":212.834995},{"c":214.04,"h":215.23,"l":211.2,"n":14734,"o":212.91,"t":"2025-12-04T05:00:00Z","v":589197,"vw":214.132422},{"c":214.95,"h":215.07,"l":213.01,"n":14901,"o":213.65,"t":"2025-12-05T05:00:00Z","v":523003,"vw":214.5674},{"c":212.2,"h":216.03,"l":210.32,"n":21284,"o":214.74,"t":"2025-12-08T05:00:00Z","v":765482,"vw":212.907961},{"c":209.62,"h":212.96,"l":209.04,"n":17627,"o":211.71,"t":"2025-12-09T05:00:00Z","v":610111,"vw":210.203676},{"c":215.58,"h":216.965,"l":209.5425,"n":14391,"o":210.34,"t":"2025-12-10T05:00:00Z","v":495291,"vw":214.754871},{"c":217.77,"h":219.63,"l":213.96,"n":18758,"o":215.06,"t":"2025-12-11T05:00:00Z","v":669914,"vw":217.926684},{"c":214.41,"h":220.89,"l":214.24,"n":18399,"o":218.69,"t":"2025-12-12T05:00:00Z","v":834802,"vw":215.471375},{"c":215.38,"h":215.88,"l":212.73,"n":18899,"o":215.5,"t":"2025-12-15T05:00:00Z","v":1116408,"vw":214.813167},{"c":213.73,"h":215.645,"l":211.83,"n":17219,"o":215.21,"t":"2025-12-16T05:00:00Z","v":886361,"vw":213.548631},{"c":212.08,"h":215.31,"l":210.56,"n":17168,"o":213.43,"t":"2025-12-17T05:00:00Z","v":769686,"vw":212.328544},{"c":213.6,"h":215.58,"l":212.11,"n":17748,"o":213.91,"t":"2025-12-18T05:00:00Z","v":851932,"vw":213.602912},{"c":216.14,"h":216.445,"l":213.97,"n":16450,"o":214.48,"t":"2025-12-19T05:00:00Z","v":2675024,"vw":215.803614},{"c":221.71,"h":222.47,"l":215.82,"n":23860,"o":216.9,"t":"2025-12-22T05:00:00Z","v":998293,"vw":221.172009},{"c":219.55,"h":221.89,"l":218.85,"n":18501,"o":220.64,"t":"2025-12-23T05:00:00Z","v":750532,"vw":219.889588},{"c":219.76,"h":221.29,"l":219.04,"n":8174,"o":219.75,"t":"2025-12-24T05:00:00Z","v":234911,"vw":219.720125},{"c":219.31,"h":220.34,"l":218.2,"n":9034,"o":219.44,"t":"2025-12-26T05:00:00Z","v":244432,"vw":219.106967},{"c":217.16,"h":220.35,"l":216.81,"n":12988,"o":219.02,"t":"2025-12-29T05:00:00Z","v":555556,"vw":217.524795},{"c":216.69,"h":217.57,"l":214.63,"n":12942,"o":216.54,"t":"2025-12-30T05:00:00Z","v":471724,"vw":216.58812},{"c":213.45,"h":217.43,"l":213.11,"n":14989,"o":216.82,"t":"2025-12-31T05:00:00Z","v":566300,"vw":214.109647},{"c":216.28,"h":216.45,"l":213.5,"n":14776,"o":213.62,"t":"2026-01-02T05:00:00Z","v":470494,"vw":215.561701},{"c":217.01,"h":218.92,"l":215.89,"n":18065,"o":215.9,"t":"2026-01-05T05:00:00Z","v":698462,"vw":217.422123},{"c":220.94,"h":222.18,"l":216.2999,"n":18060,"o":216.5,"t":"2026-01-06T05:00:00Z","v":707121,"vw":220.540243},{"c":216.62,"h":221.25,"l":216.35,"n":19148,"o":220.81,"t":"2026-01-07T05:00:00Z","v":652733,"vw":217.588117},{"c":222.44,"h":223.05,"l":217.14,"n":17792,"o":217.71,"t":"2026-01-08T05:00:00Z","v":704647,"vw":221.696518},{"c":224.42,"h":226.29,"l":222.7,"n":21468,"o":223.38,"t":"2026-01-09T05:00:00Z","v":842352,"vw":224.892055},{"c":226.48,"h":226.52,"l":222.9,"n":14829,"o":224.04,"t":"2026-01-12T05:00:00Z","v":604157,"vw":225.681558},{"c":227.48,"h":228.6947,"l":224.71,"n":16121,"o":226.48,"t":"2026-01-13T05:00:00Z","v":705756,"vw":226.855966},{"c":226.77,"h":227.23,"l":224.02,"n":14285,"o":226.23,"t":"2026-01-14T05:00:00Z","v":522050,"vw":226.067186},{"c":228.52,"h":230.71,"l":227.75,"n":15786,"o":228.89,"t":"2026-01-15T05:00:00Z","v":645217,"vw":228.875047},{"c":229.6,"h":230.4299,"l":227.8,"n":13539,"o":228.6,"t":"2026-01-16T05:00:00Z","v":670260,"vw":229.468406},{"c":227.56,"h":229.255,"l":224.85,"n":14303,"o":227.87,"t":"2026-01-20T05:00:00Z","v":553942,"vw":227.160557},{"c":233,"h":234.701,"l":228.02,"n":18480,"o":230,"t":"2026-01-21T05:00:00Z","v":737581,"vw":232.262662},{"c":233.7,"h":235.05,"l":231.49,"n":18018,"o":234.19,"t":"2026-01-22T05:00:00Z","v":794130,"vw":233.405654},{"c":230.11,"h":236,"l":229.41,"n":16732,"o":233.88,"t":"2026-01-23T05:00:00Z","v":754286,"vw":230.88741},{"c":231.7,"h":233.13,"l":229.93,"n":17037,"o":231.13,"t":"2026-01-26T05:00:00Z","v":715276,"vw":231.452028},{"c":231.72,"h":233.975,"l":230.535,"n":14075,"o":232.01,"t":"2026-01-27T05:00:00Z","v":430530,"vw":231.879146},{"c":228.89,"h":231.39,"l":227.08,"n":14559,"o":230.89,"t":"2026-01-28T05:00:00Z","v":532938,"vw":228.993183},{"c":232.63,"h":233.67,"l":229.225,"n":20612,"o":230.91,"t":"2026-01-29T05:00:00Z","v":863214,"vw":231.904123},{"c":230.14,"h":232.46,"l":228.05,"n":15439,"o":231.52,"t":"2026-01-30T05:00:00Z","v":563981,"vw":230.057354},{"c":233.69,"h":234.32,"l":229.39,"n":18457,"o":229.49,"t":"2026-02-02T05:00:00Z","v":688024,"vw":233.327377},{"c":236.27,"h":239.075,"l":233,"n":20334,"o":233.66,"t":"2026-02-03T05:00:00Z","v":711680,"vw":236.250477},{"c":240.79,"h":243.99,"l":237.88,"n":28873,"o":237.88,"t":"2026-02-04T05:00:00Z","v":1418702,"vw":241.517686},{"c":240.12,"h":240.865,"l":235.59,"n":19491,"o":238.64,"t":"2026-02-05T05:00:00Z","v":620407,"vw":239.541592},{"c":246.32,"h":246.68,"l":242.13,"n":17462,"o":242.13,"t":"2026-02-06T05:00:00Z","v":876188,"vw":245.67379},{"c":244.74,"h":248.78,"l":244.5,"n":21507,"o":245.6,"t":"2026-02-09T05:00:00Z","v":1023381,"vw":245.551578},{"c":246.45,"h":247.05,"l":242.51,"n":29596,"o":243.9,"t":"2026-02-10T05:00:00Z","v":1515199,"vw":245.848341},{"c":254.42,"h":260.59,"l":248.19,"n":40043,"o":254.655,"t":"2026-02-11T05:00:00Z","v":1854762,"vw":253.436676},{"c":253.79,"h":262.4,"l":252.65,"n":30773,"o":257.53,"t":"2026-02-12T05:00:00Z","v":1346102,"vw":255.445076},{"c":256.06,"h":257.69,"l":251.77,"n":24369,"o":253.79,"t":"2026-02-13T05:00:00Z","v":1066967,"vw":256.031324},{"c":259.69,"h":261.48,"l":254.74,"n":23617,"o":254.84,"t":"2026-02-17T05:00:00Z","v":1072025,"vw":259.699993},{"c":259.33,"h":263.66,"l":258.275,"n":25306,"o":260.08,"t":"2026-02-18T05:00:00Z","v":1250510,"vw":260.129139},{"c":261.88,"h":262.51,"l":257.75,"n":18825,"o":258.43,"t":"2026-02-19T05:00:00Z","v":1213433,"vw":261.214444},{"c":264.78,"h":265.88,"l":260.15,"n":20161,"o":261.92,"t":"2026-02-20T05:00:00Z","v":901847,"vw":264.110011},{"c":262.93,"h":265.81,"l":260.7,"n":16926,"o":265,"t":"2026-02-23T05:00:00Z","v":533652,"vw":262.558508},{"c":264.47,"h":266.0608,"l":263.04,"n":15445,"o":263.21,"t":"2026-02-24T05:00:00Z","v":504250,"vw":264.330867},{"c":262.81,"h":266.27,"l":259.5173,"n":19390,"o":265.53,"t":"2026-02-25T05:00:00Z","v":697362,"vw":262.7185},{"c":263.41,"h":264.82,"l":260.05,"n":20873,"o":264.24,"t":"2026-02-26T05:00:00Z","v":777904,"vw":262.998602},{"c":263.95,"h":264.19,"l":259.59,"n":21481,"o":261.7,"t":"2026-02-27T05:00:00Z","v":1382685,"vw":262.83575},{"c":263.67,"h":265.29,"l":260.74,"n":17026,"o":262.87,"t":"2026-03-02T05:00:00Z","v":861644,"vw":263.933047},{"c":260.83,"h":260.91,"l":253.73,"n":24525,"o":258.24,"t":"2026-03-03T05:00:00Z","v":1417438,"vw":258.108464},{"c":260.79,"h":263.03,"l":258.92,"n":16540,"o":261.87,"t":"2026-03-04T05:00:00Z","v":604145,"vw":260.6748},{"c":251.58,"h":259.01,"l":250.35,"n":24025,"o":258.45,"t":"2026-03-05T05:00:00Z","v":1032363,"vw":252.748913},{"c":244.68,"h":247.315,"l":243.075,"n":25522,"o":246.66,"t":"2026-03-06T05:00:00Z","v":1272389,"vw":244.575264},{"c":247,"h":247.92,"l":237.79,"n":23032,"o":241.01,"t":"2026-03-09T04:00:00Z","v":1134752,"vw":244.439517},{"c":246.75,"h":252.45,"l":245.39,"n":20619,"o":247.72,"t":"2026-03-10T04:00:00Z","v":809041,"vw":248.416796},{"c":245.97,"h":246.06,"l":241.97,"n":15577,"o":245.24,"t":"2026-03-11T04:00:00Z","v":578497,"vw":245.171014},{"c":240.36,"h":244.25,"l":239.935,"n":20511,"o":243.27,"t":"2026-03-12T04:00:00Z","v":844807,"vw":241.126249},{"c":236.76,"h":243.57,"l":236.2,"n":17593,"o":242.12,"t":"2026-03-13T04:00:00Z","v":613669,"vw":237.788119},{"c":239.2,"h":240.94,"l":237.7,"n":17277,"o":239.73,"t":"2026-03-16T04:00:00Z","v":586409,"vw":239.379497},{"c":237.98,"h":242,"l":237.14,"n":21258,"o":240.85,"t":"2026-03-17T04:00:00Z","v":775373,"vw":238.689072},{"c":237.79,"h":241.36,"l":237.74,"n":16594,"o":238.52,"t":"2026-03-18T04:00:00Z","v":648346,"vw":238.701376},{"c":237.14,"h":238.53,"l":233.2,"n":17532,"o":234.4,"t":"2026-03-19T04:00:00Z","v":586242,"vw":236.10068},{"c":236.06,"h":237.51,"l":232.8,"n":18719,"o":236.78,"t":"2026-03-20T04:00:00Z","v":1319795,"vw":235.915016},{"c":241.68,"h":245.45,"l":240.54,"n":21727,"o":240.64,"t":"2026-03-23T04:00:00Z","v":761542,"vw":242.560988},{"c":245.62,"h":248.1175,"l":239.24,"n":19607,"o":239.24,"t":"2026-03-24T04:00:00Z","v":760725,"vw":245.868762},{"c":248.32,"h":250.35,"l":247.37,"n":19944,"o":247.92,"t":"2026-03-25T04:00:00Z","v":834362,"vw":248.719241},{"c":245.54,"h":253.18,"l":245.06,"n":23338,"o":250.48,"t":"2026-03-26T04:00:00Z","v":951376,"vw":248.505187},{"c":241.11,"h":245.229,"l":239.86,"n":18779,"o":243.46,"t":"2026-03-27T04:00:00Z","v":741315,"vw":242.149815},{"c":237.37,"h":243.975,"l":236.51,"n":16782,"o":243.55,"t":"2026-03-30T04:00:00Z","v":565236,"vw":238.094563},{"c":249.91,"h":250.23,"l":239.1,"n":29956,"o":240.93,"t":"2026-03-31T04:00:00Z","v":1389823,"vw":247.959817},{"c":256.03,"h":258.38,"l":252.08,"n":32406,"o":252.37,"t":"2026-04-01T04:00:00Z","v":1546118,"vw":256.30991},{"c":253.91,"h":257.1,"l":246.8801,"n":25164,"o":252.165,"t":"2026-04-02T04:00:00Z","v":979347,"vw":253.501991},{"c":254.03,"h":254.08,"l":250.6,"n":17576,"o":251.18,"t":"2026-04-06T04:00:00Z","v":626085,"vw":253.130986},{"c":256.05,"h":257.59,"l":252.45,"n":26522,"o":252.45,"t":"2026-04-07T04:00:00Z","v":1256070,"vw":255.751864},{"c":269.66,"h":271,"l":264.74,"n":32148,"o":264.94,"t":"2026-04-08T04:00:00Z","v":1225153,"vw":268.831661},{"c":270.94,"h":275.84,"l":269.31,"n":30902,"o":269.31,"t":"2026-04-09T04:00:00Z","v":1467835,"vw":272.426032},{"c":267.28,"h":273.4695,"l":267.21,"n":27387,"o":272.1,"t":"2026-04-10T04:00:00Z","v":1419802,"vw":268.7149},{"c":269.04,"h":269.14,"l":265,"n":24190,"o":266.42,"t":"2026-04-13T04:00:00Z","v":972309,"vw":268.013541},{"c":268.29,"h":270.46,"l":266.3471,"n":24114,"o":269,"t":"2026-04-14T04:00:00Z","v":1130474,"vw":268.748977},{"c":257.38,"h":268.2,"l":253.67,"n":38120,"o":266.51,"t":"2026-04-15T04:00:00Z","v":1836473,"vw":257.429044},{"c":255.5,"h":259.38,"l":254.87,"n":23860,"o":257,"t":"2026-04-16T04:00:00Z","v":1002731,"vw":255.982006},{"c":263.37,"h":266.76,"l":257.7515,"n":24065,"o":258.96,"t":"2026-04-17T04:00:00Z","v":973592,"vw":263.135421},{"c":264.26,"h":265.65,"l":262,"n":21596,"o":263.35,"t":"2026-04-20T04:00:00Z","v":834375,"vw":264.282956},{"c":257.63,"h":265.425,"l":255.705,"n":29375,"o":264.8,"t":"2026-04-21T04:00:00Z","v":1239703,"vw":259.366998},{"c":261.52,"h":264.57,"l":253.47,"n":33214,"o":253.47,"t":"2026-04-22T04:00:00Z","v":1516148,"vw":261.61099},{"c":269.45,"h":270,"l":261.71,"n":33593,"o":263.05,"t":"2026-04-23T04:00:00Z","v":1521614,"vw":267.438377},{"c":267.06,"h":269.7271,"l":265.54,"n":19693,"o":268.15,"t":"2026-04-24T04:00:00Z","v":775076,"vw":267.49476},{"c":267.22,"h":270,"l":265.4,"n":20063,"o":267.01,"t":"2026-04-27T04:00:00Z","v":750805,"vw":267.632112},{"c":263.18,"h":268.12,"l":262.09,"n":18891,"o":267.07,"t":"2026-04-28T04:00:00Z","v":652156,"vw":263.68159},{"c":261.37,"h":267.75,"l":261.15,"n":29312,"o":263.97,"t":"2026-04-29T04:00:00Z","v":1140986,"vw":262.535925},{"c":269.89,"h":271.045,"l":263.55,"n":25316,"o":263.99,"t":"2026-04-30T04:00:00Z","v":932974,"vw":269.246866},{"c":264.95,"h":270,"l":264.31,"n":19589,"o":269.66,"t":"2026-05-01T04:00:00Z","v":664678,"vw":265.504371},{"c":262.22,"h":266.74,"l":261.68,"n":21027,"o":264.06,"t":"2026-05-04T04:00:00Z","v":773165,"vw":263.197546},{"c":263.44,"h":266.875,"l":262.77,"n":19203,"o":263.77,"t":"2026-05-05T04:00:00Z","v":672432,"vw":264.325279},{"c":270.49,"h":274,"l":267.02,"n":23605,"o":267.5,"t":"2026-05-06T04:00:00Z","v":1112870,"vw":271.220132},{"c":265.58,"h":274.49,"l":264.03,"n":20222,"o":271.99,"t":"2026-05-07T04:00:00Z","v":896043,"vw":266.654661},{"c":265.71,"h":269,"l":263.71,"n":17834,"o":267.99,"t":"2026-05-08T04:00:00Z","v":678868,"vw":265.811975},{"c":268.13,"h":268.32,"l":263.01,"n":19822,"o":265.54,"t":"2026-05-11T04:00:00Z","v":772863,"vw":267.067618},{"c":269.02,"h":270.5975,"l":262.81,"n":18993,"o":266.99,"t":"2026-05-12T04:00:00Z","v":783043,"vw":267.703865},{"c":264.78,"h":271.36,"l":264.71,"n":22251,"o":269.93,"t":"2026-05-13T04:00:00Z","v":1049565,"vw":266.295588},{"c":269.43,"h":269.44,"l":264.9377,"n":18570,"o":266.2,"t":"2026-05-14T04:00:00Z","v":1792085,"vw":268.295697},{"c":263.9,"h":265.85,"l":261.6275,"n":16754,"o":265.55,"t":"2026-05-15T04:00:00Z","v":1485971,"vw":263.855762},{"c":260.17,"h":264.1,"l":258.82,"n":20031,"o":263.33,"t":"2026-05-18T04:00:00Z","v":853938,"vw":260.903547},{"c":255.29,"h":258.0025,"l":253.46,"n":20371,"o":258,"t":"2026-05-19T04:00:00Z","v":780999,"vw":255.775288},{"c":259.13,"h":261.145,"l":255.86,"n":20423,"o":258.1,"t":"2026-05-20T04:00:00Z","v":779039,"vw":259.045902},{"c":255.16,"h":260.1741,"l":253.0101,"n":24103,"o":257.41,"t":"2026-05-21T04:00:00Z","v":1013291,"vw":255.423703},{"c":256.41,"h":258.395,"l":253.46,"n":16045,"o":256.9,"t":"2026-05-22T04:00:00Z","v":783321,"vw":256.530596},{"c":261.47,"h":262.7,"l":257.1812,"n":15781,"o":258.83,"t":"2026-05-26T04:00:00Z","v":998087,"vw":261.324032},{"c":260.81,"h":263.39,"l":258.085,"n":19230,"o":263.39,"t":"2026-05-27T04:00:00Z","v":767947,"vw":260.537095},{"c":261.2,"h":263.41,"l":256.64,"n":22447,"o":259.22,"t":"2026-05-28T04:00:00Z","v":1130754,"vw":261.120078},{"c":261.16,"h":262.94,"l":258.965,"n":20079,"o":260.15,"t":"2026-05-29T04:00:00Z","v":1674679,"vw":261.17319},{"c":256.01,"h":258.55,"l":251.15,"n":25453,"o":258.55,"t":"2026-06-01T04:00:00Z","v":864501,"vw":255.367382},{"c":264.51,"h":265.14,"l":256.5725,"n":19191,"o":257.32,"t":"2026-06-02T04:00:00Z","v":716049,"vw":263.205966},{"c":262.78,"h":268.02,"l":262.77,"n":21335,"o":265,"t":"2026-06-03T04:00:00Z","v":653581,"vw":264.158125},{"c":262.52,"h":264.23,"l":260.125,"n":16108,"o":264.23,"t":"2026-06-04T04:00:00Z","v":526897,"vw":262.516255},{"c":260.4,"h":264.28,"l":259.7,"n":18519,"o":261.31,"t":"2026-06-05T04:00:00Z","v":590330,"vw":261.111664},{"c":259.63,"h":265.18,"l":259.23,"n":15503,"o":262.92,"t":"2026-06-08T04:00:00Z","v":658032,"vw":260.581813},{"c":265.77,"h":267.59,"l":258.99,"n":21718,"o":266.83,"t":"2026-06-09T04:00:00Z","v":1121553,"vw":263.926351},{"c":256.52,"h":265.61,"l":254.44,"n":21646,"o":265.61,"t":"2026-06-10T04:00:00Z","v":859624,"vw":257.843704},{"c":262.09,"h":264.8399,"l":258,"n":20818,"o":260.19,"t":"2026-06-11T04:00:00Z","v":815792,"vw":261.492999},{"c":265.2,"h":265.25,"l":261.24,"n":17293,"o":264.69,"t":"2026-06-12T04:00:00Z","v":622915,"vw":264.443851},{"c":268.89,"h":272.75,"l":268.03,"n":18370,"o":270.2,"t":"2026-06-15T04:00:00Z","v":695474,"vw":269.31625},{"c":272.12,"h":276.22,"l":270,"n":20639,"o":270.91,"t":"2026-06-16T04:00:00Z","v":743442,"vw":272.933501},{"c":271.86,"h":276.0299,"l":269.765,"n":20039,"o":271.9,"t":"2026-06-17T04:00:00Z","v":676328,"vw":272.347879},{"c":273.83,"h":278.39,"l":273.59,"n":16912,"o":274.43,"t":"2026-06-18T04:00:00Z","v":1358332,"vw":274.470417},{"c":276.75,"h":278.98,"l":271.1263,"n":19867,"o":274.63,"t":"2026-06-22T04:00:00Z","v":912665,"vw":276.660543},{"c":270.26,"h":276.04,"l":267.3,"n":19658,"o":271.15,"t":"2026-06-23T04:00:00Z","v":756262,"vw":271.696918},{"c":272.48,"h":275.16,"l":269.68,"n":18853,"o":269.88,"t":"2026-06-24T04:00:00Z","v":802813,"vw":272.772107},{"c":282.45,"h":284.91,"l":275,"n":22823,"o":275.94,"t":"2026-06-25T04:00:00Z","v":898920,"vw":281.883237},{"c":269.53,"h":280.76,"l":268.375,"n":25429,"o":280.76,"t":"2026-06-26T04:00:00Z","v":1800953,"vw":270.544692},{"c":268.3,"h":273.18,"l":265.71,"n":23975,"o":268.35,"t":"2026-06-29T04:00:00Z","v":980251,"vw":268.260356},{"c":269.6,"h":272.82,"l":268.16,"n":21603,"o":270.59,"t":"2026-06-30T04:00:00Z","v":1193746,"vw":269.748798},{"c":264,"h":269.78,"l":263.722,"n":19357,"o":268.31,"t":"2026-07-01T04:00:00Z","v":769744,"vw":265.278675},{"c":262.19,"h":266.585,"l":260.015,"n":18093,"o":265.56,"t":"2026-07-02T04:00:00Z","v":608583,"vw":262.14793},{"c":261.31,"h":265.04,"l":260.94,"n":18245,"o":261.25,"t":"2026-07-06T04:00:00Z","v":679065,"vw":261.768533},{"c":259.19,"h":260,"l":253.521,"n":21733,"o":260,"t":"2026-07-07T04:00:00Z","v":943211,"vw":256.601875},{"c":259,"h":259.32,"l":256.1248,"n":16643,"o":257.67,"t":"2026-07-08T04:00:00Z","v":506776,"vw":258.358053},{"c":259.77,"h":265.05,"l":259.48,"n":16717,"o":262.07,"t":"2026-07-09T04:00:00Z","v":592699,"vw":260.564694},{"c":261.21,"h":263.34,"l":258.49,"n":16523,"o":259.9,"t":"2026-07-10T04:00:00Z","v":554213,"vw":261.580209},{"c":260.86,"h":264.28,"l":258.72,"n":18427,"o":261.56,"t":"2026-07-13T04:00:00Z","v":675092,"vw":260.847179},{"c":262.02,"h":265.76,"l":260.93,"n":14726,"o":263.84,"t":"2026-07-14T04:00:00Z","v":471965,"vw":262.103437},{"c":259.71,"h":262.47,"l":256.14,"n":19495,"o":260.95,"t":"2026-07-15T04:00:00Z","v":1037361,"vw":259.710418},{"c":263.89,"h":263.94,"l":257.61,"n":23456,"o":258.83,"t":"2026-07-16T04:00:00Z","v":825839,"vw":262.713819},{"c":262.08,"h":266.57,"l":257.5,"n":22062,"o":259.26,"t":"2026-07-17T04:00:00Z","v":835545,"vw":262.236578},{"c":257.85,"h":264.06,"l":256.12,"n":22659,"o":263.63,"t":"2026-07-20T04:00:00Z","v":861218,"vw":258.134952},{"c":263.53,"h":263.67,"l":255.7575,"n":24517,"o":261.16,"t":"2026-07-21T04:00:00Z","v":1025893,"vw":261.592574},{"c":290,"h":295.41,"l":271.44,"n":55115,"o":276.11,"t":"2026-07-22T04:00:00Z","v":3263515,"vw":290.800686},{"c":297.99,"h":298.145,"l":291.49,"n":39181,"o":293.5,"t":"2026-07-23T04:00:00Z","v":1752319,"vw":296.874984},{"c":302.5,"h":302.96,"l":297,"n":33002,"o":298.78,"t":"2026-07-24T04:00:00Z","v":1511650,"vw":301.394589},{"c":300.9,"h":303.41,"l":294.27,"n":29189,"o":302.8,"t":"2026-07-27T04:00:00Z","v":1095820,"vw":299.204201},{"c":305.79,"h":306.0975,"l":299.3,"n":27764,"o":301.6,"t":"2026-07-28T04:00:00Z","v":1161024,"vw":303.898262},{"c":291.76,"h":306.6399,"l":291.53,"n":27048,"o":300.83,"t":"2026-07-29T04:00:00Z","v":1015235,"vw":294.121438},{"c":292.46,"h":296.04,"l":287.75,"n":26528,"o":294.83,"t":"2026-07-30T04:00:00Z","v":1056025,"vw":291.703389},{"c":290.86,"h":297.82,"l":290.84,"n":24240,"o":294.68,"t":"2026-07-31T04:00:00Z","v":960055,"vw":291.96307},{"c":296.47,"h":297.05,"l":290.01,"n":22516,"o":291.55,"t":"2026-08-03T04:00:00Z","v":698194,"vw":295.717598},{"c":299.07,"h":301.175,"l":295.69,"n":22720,"o":299.99,"t":"2026-08-04T04:00:00Z","v":925133,"vw":299.170756},{"c":296.31,"h":300.99,"l":295.64,"n":21229,"o":299.75,"t":"2026-08-05T04:00:00Z","v":589047,"vw":296.887051},{"c":295.23,"h":298.93,"l":294.09,"n":16843,"o":298,"t":"2026-08-06T04:00:00Z","v":623048,"vw":295.458316},{"c":291.81,"h":295.76,"l":291.2,"n":18585,"o":295.27,"t":"2026-08-07T04:00:00Z","v":1683299,"vw":292.835982},{"c":294.16,"h":294.35,"l":290.33,"n":18318,"o":292.38,"t":"2026-08-10T04:00:00Z","v":651888,"vw":293.041408},{"c":298.04,"h":299.99,"l":294.91,"n":21023,"o":295.6,"t":"2026-08-11T04:00:00Z","v":1382537,"vw":297.040112},{"c":295.54,"h":299.74,"l":295.11,"n":16399,"o":299.3,"t":"2026-08-12T04:00:00Z","v":556625,"vw":296.180479},{"c":297.98,"h":298.09,"l":293.5325,"n":18977,"o":296.41,"t":"2026-08-13T04:00:00Z","v":1055328,"vw":297.325396},{"c":299.02,"h":301.885,"l":296.72,"n":22282,"o":298.01,"t":"2026-08-14T04:00:00Z","v":1105699,"vw":299.277795},{"c":300.65,"h":304.36,"l":299.7575,"n":24655,"o":300,"t":"2026-08-17T04:00:00Z","v":1224621,"vw":301.463022},{"c":294.72,"h":301,"l":294.3,"n":26687,"o":299.78,"t":"2026-08-18T04:00:00Z","v":1039053,"vw":295.875852},{"c":292.23,"h":296.13,"l":290.56,"n":20809,"o":296.13,"t":"2026-08-19T04:00:00Z","v":944184,"vw":292.277132},{"c":292.31,"h":297.65,"l":289.69,"n":20505,"o":290.77,"t":"2026-08-20T04:00:00Z","v":622808,"vw":293.683995},{"c":297.57,"h":298.9,"l":292.08,"n":17677,"o":295.84,"t":"2026-08-21T04:00:00Z","v":1048377,"vw":296.346924},{"c":297.62,"h":300,"l":296.39,"n":18961,"o":298.49,"t":"2026-08-24T04:00:00Z","v":637153,"vw":297.768372},{"c":296.94,"h":301.37,"l":294.44,"n":16872,"o":301.33,"t":"2026-08-25T04:00:00Z","v":609170,"vw":296.776578},{"c":300.54,"h":302.9,"l":296.76,"n":17952,"o":298.31,"t":"2026-08-26T04:00:00Z","v":679310,"vw":300.824948},{"c":297.28,"h":299.425,"l":295.73,"n":15576,"o":298.82,"t":"2026-08-27T04:00:00Z","v":626889,"vw":297.28017},{"c":292.23,"h":299.375,"l":290.59,"n":16877,"o":298.82,"t":"2026-08-28T04:00:00Z","v":477941,"vw":292.666178},{"c":285.93,"h":291.575,"l":285.62,"n":17521,"o":290.51,"t":"2026-08-31T04:00:00Z","v":1028503,"vw":286.626269},{"c":279.8,"h":282.69,"l":277.17,"n":25770,"o":281.83,"t":"2026-09-01T04:00:00Z","v":1004751,"vw":280.078038},{"c":279.81,"h":282.66,"l":278.54,"n":21887,"o":280.82,"t":"2026-09-02T04:00:00Z","v":886904,"vw":280.124706},{"c":280.83,"h":283.46,"l":274.83,"n":21979,"o":282.41,"t":"2026-09-03T04:00:00Z","v":862232,"vw":279.456386},{"c":282.86,"h":283.69,"l":280.71,"n":16334,"o":280.83,"t":"2026-09-04T04:00:00Z","v":462996,"vw":282.556315},{"c":284.45,"h":286.12,"l":280.18,"n":23540,"o":281.98,"t":"2026-09-08T04:00:00Z","v":697046,"vw":284.42208},{"c":280.47,"h":284.365,"l":277.3403,"n":20756,"o":282.01,"t":"2026-09-09T04:00:00Z","v":722061,"vw":281.299076},{"c":280.27,"h":281.11,"l":275.0944,"n":21246,"o":278.8,"t":"2026-09-10T04:00:00Z","v":730675,"vw":279.918306},{"c":283.22,"h":284.47,"l":280.6,"n":15866,"o":283.73,"t":"2026-09-11T04:00:00Z","v":493506,"vw":282.885057},{"c":278.42,"h":279.68,"l":274.74,"n":19250,"o":278.58,"t":"2026-09-14T04:00:00Z","v":656183,"vw":277.844909},{"c":278.12,"h":280.3,"l":276.51,"n":16522,"o":280.3,"t":"2026-09-15T04:00:00Z","v":576147,"vw":278.174991},{"c":276.37,"h":280.53,"l":273.01,"n":20339,"o":279.66,"t":"2026-09-16T04:00:00Z","v":793179,"vw":276.978729},{"c":278.82,"h":282.52,"l":276.825,"n":16761,"o":281.38,"t":"2026-09-17T04:00:00Z","v":769880,"vw":279.079804},{"c":280.23,"h":280.38,"l":276.365,"n":18077,"o":278.97,"t":"2026-09-18T04:00:00Z","v":1545915,"vw":279.609577},{"c":283.38,"h":285.03,"l":280.57,"n":19579,"o":284.19,"t":"2026-09-21T04:00:00Z","v":782757,"vw":283.521582},{"c":289.71,"h":290.19,"l":282.14,"n":26803,"o":282.81,"t":"2026-09-22T04:00:00Z","v":1085083,"vw":288.075281},{"c":292.22,"h":293.95,"l":287.5,"n":23297,"o":288.33,"t":"2026-09-23T04:00:00Z","v":826995,"vw":292.302752},{"c":290.23,"h":292.09,"l":287.35,"n":18086,"o":289.08,"t":"2026-09-24T04:00:00Z","v":542207,"vw":290.037694},{"c":288,"h":292.67,"l":286.39,"n":22083,"o":290.96,"t":"2026-09-25T04:00:00Z","v":791856,"vw":288.482762},{"c":292.37,"h":293.06,"l":287.09,"n":22909,"o":288.88,"t":"2026-09-28T04:00:00Z","v":805371,"vw":291.581106},{"c":291.23,"h":293.56,"l":290.03,"n":18888,"o":292.8,"t":"2026-09-29T04:00:00Z","v":605313,"vw":291.274196},{"c":287.18,"h":292.6,"l":287.18,"n":20703,"o":291,"t":"2026-09-30T04:00:00Z","v":886420,"vw":288.56652},{"c":287.84,"h":288.02,"l":281.105,"n":21772,"o":285,"t":"2026-10-01T04:00:00Z","v":853159,"vw":286.015511},{"c":287.54,"h":293.34,"l":286.91,"n":22918,"o":290.92,"t":"2026-10-02T04:00:00Z","v":913932,"vw":288.285661},{"c":291.86,"h":293.415,"l":286.4,"n":28603,"o":288.11,"t":"2026-10-05T04:00:00Z","v":1003329,"vw":291.88205},{"c":291.16,"h":294.72,"l":290.381,"n":18483,"o":292.59,"t":"2026-10-06T04:00:00Z","v":655056,"vw":292.104495},{"c":282.44,"h":288.9,"l":280.315,"n":23733,"o":287.85,"t":"2026-10-07T04:00:00Z","v":892212,"vw":283.004884},{"c":280.8,"h":281.865,"l":275.125,"n":23606,"o":280,"t":"2026-10-08T04:00:00Z","v":744554,"vw":279.493562},{"c":285.43,"h":287.66,"l":280.3,"n":21977,"o":282.44,"t":"2026-10-09T04:00:00Z","v":714391,"vw":284.741937},{"c":285.77,"h":289.195,"l":284.37,"n":20766,"o":285.16,"t":"2026-10-12T04:00:00Z","v":529247,"vw":286.789925},{"c":286.51,"h":287.63,"l":282.83,"n":22151,"o":286.27,"t":"2026-10-13T04:00:00Z","v":960896,"vw":285.788298},{"c":286.49,"h":288.32,"l":281.98,"n":23943,"o":285.41,"t":"2026-10-14T04:00:00Z","v":1131124,"vw":285.349764},{"c":287.76,"h":288.48,"l":282,"n":24628,"o":286.04,"t":"2026-10-15T04:00:00Z","v":1109693,"vw":286.050056},{"c":286.82,"h":291.89,"l":285.37,"n":21133,"o":288.58,"t":"2026-10-16T04:00:00Z","v":664663,"vw":287.88672},{"c":286.74,"h":289.94,"l":286.345,"n":22448,"o":288.69,"t":"2026-10-19T04:00:00Z","v":849558,"vw":287.332884},{"c":283.43,"h":287.5972,"l":278.28,"n":28200,"o":285,"t":"2026-10-20T04:00:00Z","v":941827,"vw":282.927117},{"c":288.96,"h":292,"l":275.91,"n":39552,"o":279.8,"t":"2026-10-21T04:00:00Z","v":2555444,"vw":286.143189},{"c":275.76,"h":287.22,"l":273.06,"n":14140,"o":286.39,"t":"2026-10-22T04:00:00Z","v":595900,"vw":278.412741}],"volatilityBars":[{"c":281.65,"h":284.33,"l":280.82,"n":636,"o":284.19,"t":"2026-09-21T13:30:00Z","v":26154,"vw":283.013607},{"c":281.38,"h":282.425,"l":281.35,"n":382,"o":281.65,"t":"2026-09-21T13:45:00Z","v":9190,"vw":281.811817},{"c":281.94,"h":281.95,"l":280.57,"n":413,"o":281.385,"t":"2026-09-21T14:00:00Z","v":9194,"vw":281.205967},{"c":282.805,"h":282.93,"l":281.91,"n":416,"o":281.975,"t":"2026-09-21T14:15:00Z","v":10308,"vw":282.206583},{"c":282.95,"h":282.95,"l":282.32,"n":414,"o":282.76,"t":"2026-09-21T14:30:00Z","v":5787,"vw":282.557855},{"c":281.825,"h":282.74,"l":281.75,"n":264,"o":282.74,"t":"2026-09-21T14:45:00Z","v":4380,"vw":282.313759},{"c":282.57,"h":282.57,"l":281.965,"n":422,"o":282.04,"t":"2026-09-21T15:00:00Z","v":5999,"vw":282.206089},{"c":282.975,"h":283.38,"l":282.76,"n":479,"o":282.76,"t":"2026-09-21T15:15:00Z","v":9240,"vw":283.107787},{"c":282.785,"h":283.38,"l":282.75,"n":477,"o":282.98,"t":"2026-09-21T15:30:00Z","v":9622,"vw":282.9457},{"c":282.8219,"h":283.28,"l":282.61,"n":433,"o":282.96,"t":"2026-09-21T15:45:00Z","v":11801,"vw":283.068862},{"c":284.11,"h":284.29,"l":282.76,"n":537,"o":282.76,"t":"2026-09-21T16:00:00Z","v":15260,"vw":283.605165},{"c":284.065,"h":284.27,"l":283.9,"n":331,"o":284.0525,"t":"2026-09-21T16:15:00Z","v":5028,"vw":284.084984},{"c":284.205,"h":284.32,"l":283.83,"n":311,"o":283.91,"t":"2026-09-21T16:30:00Z","v":5531,"vw":284.079437},{"c":284.7101,"h":284.82,"l":284.32,"n":278,"o":284.36,"t":"2026-09-21T16:45:00Z","v":9387,"vw":284.570472},{"c":285.02,"h":285.02,"l":284.66,"n":669,"o":284.71,"t":"2026-09-21T17:00:00Z","v":25214,"vw":284.842668},{"c":284.74,"h":285.03,"l":284.6325,"n":654,"o":284.855,"t":"2026-09-21T17:15:00Z","v":31478,"vw":284.884772},{"c":284.06,"h":284.9199,"l":284.035,"n":440,"o":284.595,"t":"2026-09-21T17:30:00Z","v":6773,"vw":284.36909},{"c":284.11,"h":284.175,"l":283.86,"n":329,"o":284.15,"t":"2026-09-21T17:45:00Z","v":5370,"vw":284.040056},{"c":284.315,"h":284.51,"l":284.05,"n":668,"o":284.17,"t":"2026-09-21T18:00:00Z","v":14696,"vw":284.28932},{"c":284.3,"h":284.52,"l":284.0102,"n":481,"o":284.355,"t":"2026-09-21T18:15:00Z","v":19713,"vw":284.159173},{"c":283.84,"h":284.44,"l":283.84,"n":898,"o":284.3,"t":"2026-09-21T18:30:00Z","v":44296,"vw":284.189479},{"c":283.56,"h":284.04,"l":283.32,"n":757,"o":284.02,"t":"2026-09-21T18:45:00Z","v":12010,"vw":283.628475},{"c":283.46,"h":283.72,"l":283.39,"n":610,"o":283.65,"t":"2026-09-21T19:00:00Z","v":12518,"vw":283.514636},{"c":283.155,"h":283.52,"l":282.94,"n":834,"o":283.455,"t":"2026-09-21T19:15:00Z","v":22976,"vw":283.307321},{"c":282.925,"h":283.27,"l":282.44,"n":1266,"o":283.27,"t":"2026-09-21T19:30:00Z","v":26758,"vw":282.823398},{"c":283.39,"h":283.69,"l":282.585,"n":2745,"o":283.035,"t":"2026-09-21T19:45:00Z","v":59511,"vw":283.226732},{"c":283.38,"h":283.38,"l":283.38,"n":89,"o":283.38,"t":"2026-09-21T20:00:00Z","v":335821,"vw":283.38},{"c":283.38,"h":283.38,"l":283.38,"n":2,"o":283.38,"t":"2026-09-21T20:30:00Z","v":300,"vw":283.38},{"c":283.75,"h":283.75,"l":283.75,"n":1,"o":283.75,"t":"2026-09-21T23:00:00Z","v":500,"vw":283.75},{"c":284.21,"h":284.77,"l":282.14,"n":544,"o":282.81,"t":"2026-09-22T13:30:00Z","v":36119,"vw":283.610935},{"c":285.205,"h":285.21,"l":282.2,"n":801,"o":283.67,"t":"2026-09-22T13:45:00Z","v":25292,"vw":283.803003},{"c":285.725,"h":286.1,"l":285,"n":681,"o":285.2,"t":"2026-09-22T14:00:00Z","v":22744,"vw":285.541757},{"c":285.02,"h":285.725,"l":284.18,"n":915,"o":285.725,"t":"2026-09-22T14:15:00Z","v":22203,"vw":284.924835},{"c":285.16,"h":285.735,"l":284.5,"n":1023,"o":285.1,"t":"2026-09-22T14:30:00Z","v":25962,"vw":285.142033},{"c":284.72,"h":285.15,"l":284.285,"n":794,"o":285.15,"t":"2026-09-22T14:45:00Z","v":14644,"vw":284.728645},{"c":285.15,"h":285.59,"l":284.86,"n":777,"o":284.88,"t":"2026-09-22T15:00:00Z","v":17286,"vw":285.14027},{"c":284.65,"h":285.575,"l":284.605,"n":819,"o":285.46,"t":"2026-09-22T15:15:00Z","v":12933,"vw":285.03578},{"c":285.365,"h":285.65,"l":284.655,"n":798,"o":284.81,"t":"2026-09-22T15:30:00Z","v":18823,"vw":284.974889},{"c":286.4375,"h":286.455,"l":285.41,"n":868,"o":285.53,"t":"2026-09-22T15:45:00Z","v":24743,"vw":286.109116},{"c":286.25,"h":286.58,"l":286.03,"n":686,"o":286.485,"t":"2026-09-22T16:00:00Z","v":18606,"vw":286.223165},{"c":286.33,"h":286.35,"l":286.005,"n":579,"o":286.255,"t":"2026-09-22T16:15:00Z","v":17660,"vw":286.198381},{"c":286.33,"h":286.5,"l":286.08,"n":585,"o":286.2675,"t":"2026-09-22T16:30:00Z","v":17473,"vw":286.306636},{"c":286.735,"h":287.21,"l":286.38,"n":674,"o":286.38,"t":"2026-09-22T16:45:00Z","v":20024,"vw":286.921112},{"c":286.505,"h":286.8,"l":286.4125,"n":525,"o":286.74,"t":"2026-09-22T17:00:00Z","v":10190,"vw":286.601692},{"c":286.21,"h":286.34,"l":285.915,"n":880,"o":286.3225,"t":"2026-09-22T17:15:00Z","v":23201,"vw":286.210662},{"c":286.165,"h":286.58,"l":286.01,"n":676,"o":286.2975,"t":"2026-09-22T17:30:00Z","v":17498,"vw":286.319232},{"c":287.41,"h":287.4599,"l":286.375,"n":520,"o":286.375,"t":"2026-09-22T17:45:00Z","v":10892,"vw":286.886969},{"c":287.545,"h":288.265,"l":287.26,"n":859,"o":287.465,"t":"2026-09-22T18:00:00Z","v":21661,"vw":287.86441},{"c":287.73,"h":287.925,"l":287.44,"n":511,"o":287.615,"t":"2026-09-22T18:15:00Z","v":10189,"vw":287.702852},{"c":287.96,"h":288.06,"l":287.395,"n":1117,"o":287.725,"t":"2026-09-22T18:30:00Z","v":39066,"vw":287.734953},{"c":288.21,"h":288.27,"l":287.8637,"n":920,"o":287.955,"t":"2026-09-22T18:45:00Z","v":23228,"vw":288.169971},{"c":288.625,"h":288.695,"l":288.09,"n":1207,"o":288.21,"t":"2026-09-22T19:00:00Z","v":33733,"vw":288.51584},{"c":288.465,"h":288.82,"l":288.38,"n":1220,"o":288.625,"t":"2026-09-22T19:15:00Z","v":34112,"vw":288.557225},{"c":288.63,"h":288.78,"l":287.995,"n":1559,"o":288.38,"t":"2026-09-22T19:30:00Z","v":43239,"vw":288.466528},{"c":289.69,"h":290.19,"l":288.57,"n":3865,"o":288.69,"t":"2026-09-22T19:45:00Z","v":147438,"vw":289.517333},{"c":289.71,"h":289.71,"l":289.71,"n":65,"o":289.71,"t":"2026-09-22T20:00:00Z","v":308719,"vw":289.71},{"c":290.485,"h":291,"l":287.5,"n":396,"o":288.33,"t":"2026-09-23T13:30:00Z","v":15308,"vw":289.025928},{"c":291.23,"h":291.26,"l":289.66,"n":729,"o":290.475,"t":"2026-09-23T13:45:00Z","v":21791,"vw":290.517574},{"c":291.9216,"h":291.965,"l":291.065,"n":851,"o":291.59,"t":"2026-09-23T14:00:00Z","v":23859,"vw":291.554258},{"c":290.915,"h":292.205,"l":290.88,"n":706,"o":291.73,"t":"2026-09-23T14:15:00Z","v":17603,"vw":291.614351},{"c":291.275,"h":292,"l":290.995,"n":647,"o":291.05,"t":"2026-09-23T14:30:00Z","v":15802,"vw":291.429461},{"c":292.2,"h":292.4699,"l":290.29,"n":891,"o":290.96,"t":"2026-09-23T14:45:00Z","v":26520,"vw":291.609198},{"c":291.77,"h":292.415,"l":291.35,"n":773,"o":292.415,"t":"2026-09-23T15:00:00Z","v":18999,"vw":291.781804},{"c":291.65,"h":292.21,"l":291.4,"n":596,"o":292,"t":"2026-09-23T15:15:00Z","v":12818,"vw":291.92307},{"c":292.63,"h":292.63,"l":291.42,"n":703,"o":291.645,"t":"2026-09-23T15:30:00Z","v":14369,"vw":291.865095},{"c":292.63,"h":292.63,"l":292.2,"n":582,"o":292.41,"t":"2026-09-23T15:45:00Z","v":12146,"vw":292.361017},{"c":292.77,"h":292.83,"l":292.4,"n":631,"o":292.4,"t":"2026-09-23T16:00:00Z","v":15766,"vw":292.619099},{"c":292.85,"h":293,"l":292.395,"n":709,"o":292.71,"t":"2026-09-23T16:15:00Z","v":27121,"vw":292.67167},{"c":293.01,"h":293.01,"l":292.48,"n":616,"o":293.01,"t":"2026-09-23T16:30:00Z","v":15042,"vw":292.730687},{"c":292.95,"h":293.2,"l":292.865,"n":417,"o":292.95,"t":"2026-09-23T16:45:00Z","v":8800,"vw":292.973748},{"c":293.335,"h":293.335,"l":292.38,"n":921,"o":292.935,"t":"2026-09-23T17:00:00Z","v":31169,"vw":292.808874},{"c":293.54,"h":293.765,"l":293.275,"n":499,"o":293.34,"t":"2026-09-23T17:15:00Z","v":12144,"vw":293.507846},{"c":293.72,"h":293.84,"l":293.225,"n":705,"o":293.67,"t":"2026-09-23T17:30:00Z","v":16026,"vw":293.556345},{"c":293.6575,"h":293.935,"l":293.57,"n":332,"o":293.57,"t":"2026-09-23T17:45:00Z","v":8438,"vw":293.785766},{"c":293.4775,"h":293.95,"l":293.38,"n":409,"o":293.95,"t":"2026-09-23T18:00:00Z","v":10773,"vw":293.59764},{"c":292.68,"h":293.505,"l":292.63,"n":704,"o":293.37,"t":"2026-09-23T18:15:00Z","v":19753,"vw":293.157197},{"c":292.025,"h":292.78,"l":291.96,"n":642,"o":292.68,"t":"2026-09-23T18:30:00Z","v":17778,"vw":292.368789},{"c":292.575,"h":292.575,"l":291.96,"n":756,"o":292,"t":"2026-09-23T18:45:00Z","v":22761,"vw":292.266096},{"c":292.46,"h":292.75,"l":292.41,"n":585,"o":292.58,"t":"2026-09-23T19:00:00Z","v":14495,"vw":292.557909},{"c":292.255,"h":292.49,"l":292.025,"n":1053,"o":292.49,"t":"2026-09-23T19:15:00Z","v":35129,"vw":292.244362},{"c":293,"h":293.34,"l":292.305,"n":1319,"o":292.35,"t":"2026-09-23T19:30:00Z","v":40718,"vw":292.932837},{"c":292.31,"h":293.52,"l":292.14,"n":4032,"o":293.04,"t":"2026-09-23T19:45:00Z","v":139703,"vw":292.715649},{"c":292.22,"h":292.22,"l":292.22,"n":90,"o":292.22,"t":"2026-09-23T20:00:00Z","v":178897,"vw":292.22},{"c":292.22,"h":292.22,"l":292.22,"n":1,"o":292.22,"t":"2026-09-23T20:15:00Z","v":3822,"vw":292.22},{"c":290.3,"h":290.3,"l":287.35,"n":284,"o":289.08,"t":"2026-09-24T13:30:00Z","v":20588,"vw":289.198025},{"c":291.215,"h":291.41,"l":289.42,"n":453,"o":289.905,"t":"2026-09-24T13:45:00Z","v":13154,"vw":290.706279},{"c":291.475,"h":291.76,"l":290.85,"n":464,"o":291,"t":"2026-09-24T14:00:00Z","v":10819,"vw":291.235164},{"c":290.595,"h":291.81,"l":290.465,"n":322,"o":291.475,"t":"2026-09-24T14:15:00Z","v":6530,"vw":290.796659},{"c":290.875,"h":291.71,"l":290.41,"n":546,"o":290.78,"t":"2026-09-24T14:30:00Z","v":11769,"vw":291.180541},{"c":290.45,"h":291.06,"l":290.45,"n":359,"o":290.77,"t":"2026-09-24T14:45:00Z","v":9208,"vw":290.750226},{"c":290.19,"h":290.895,"l":290.09,"n":436,"o":290.62,"t":"2026-09-24T15:00:00Z","v":8098,"vw":290.467242},{"c":290.26,"h":290.39,"l":290.13,"n":271,"o":290.27,"t":"2026-09-24T15:15:00Z","v":5983,"vw":290.283148},{"c":290,"h":290.195,"l":289.68,"n":403,"o":290.195,"t":"2026-09-24T15:30:00Z","v":7568,"vw":289.895413},{"c":289.855,"h":289.98,"l":289.75,"n":270,"o":289.91,"t":"2026-09-24T15:45:00Z","v":4811,"vw":289.852976},{"c":290.16,"h":290.305,"l":289.68,"n":348,"o":289.69,"t":"2026-09-24T16:00:00Z","v":8238,"vw":289.924092},{"c":291.26,"h":292.09,"l":290.51,"n":643,"o":290.54,"t":"2026-09-24T16:15:00Z","v":13822,"vw":291.161485},{"c":291.53,"h":291.93,"l":290.7625,"n":538,"o":291.17,"t":"2026-09-24T16:30:00Z","v":11875,"vw":291.338818},{"c":290.69,"h":291.42,"l":290.69,"n":331,"o":291.42,"t":"2026-09-24T16:45:00Z","v":6745,"vw":291.045069},{"c":290.775,"h":290.85,"l":289.86,"n":499,"o":290.49,"t":"2026-09-24T17:00:00Z","v":16918,"vw":290.53901},{"c":289.71,"h":290.5101,"l":289.7,"n":261,"o":290.5101,"t":"2026-09-24T17:15:00Z","v":5340,"vw":290.245371},{"c":288.72,"h":289.825,"l":288.72,"n":364,"o":289.825,"t":"2026-09-24T17:30:00Z","v":5957,"vw":289.175468},{"c":288.955,"h":288.98,"l":288.56,"n":342,"o":288.665,"t":"2026-09-24T17:45:00Z","v":7011,"vw":288.763742},{"c":288.81,"h":289.06,"l":288.17,"n":538,"o":288.945,"t":"2026-09-24T18:00:00Z","v":12391,"vw":288.700628},{"c":289.42,"h":289.55,"l":289.05,"n":337,"o":289.05,"t":"2026-09-24T18:15:00Z","v":5411,"vw":289.229929},{"c":288.99,"h":289.42,"l":288.7225,"n":615,"o":289.24,"t":"2026-09-24T18:30:00Z","v":14143,"vw":289.054698},{"c":289.24,"h":289.3,"l":288.905,"n":544,"o":289.23,"t":"2026-09-24T18:45:00Z","v":8839,"vw":289.155115},{"c":289.22,"h":289.3925,"l":288.99,"n":570,"o":289.215,"t":"2026-09-24T19:00:00Z","v":10014,"vw":289.158173},{"c":289.005,"h":289.15,"l":288.72,"n":708,"o":289.15,"t":"2026-09-24T19:15:00Z","v":13295,"vw":288.908938},{"c":289.56,"h":289.56,"l":288.92,"n":968,"o":288.92,"t":"2026-09-24T19:30:00Z","v":21874,"vw":289.351186},{"c":290.06,"h":290.27,"l":288.965,"n":3324,"o":289.56,"t":"2026-09-24T19:45:00Z","v":105913,"vw":289.616727},{"c":290.23,"h":290.23,"l":290.23,"n":71,"o":290.23,"t":"2026-09-24T20:00:00Z","v":138467,"vw":290.23},{"c":291.78,"h":292.67,"l":290.96,"n":212,"o":290.96,"t":"2026-09-25T13:30:00Z","v":8700,"vw":291.290835},{"c":290.695,"h":291.23,"l":290.415,"n":282,"o":290.655,"t":"2026-09-25T13:45:00Z","v":6969,"vw":290.789153},{"c":290.435,"h":290.95,"l":289.805,"n":327,"o":290.875,"t":"2026-09-25T14:00:00Z","v":7349,"vw":290.378235},{"c":290.12,"h":290.5,"l":289.8203,"n":313,"o":290.055,"t":"2026-09-25T14:15:00Z","v":6845,"vw":290.107457},{"c":289.04,"h":289.8375,"l":288.45,"n":463,"o":289.75,"t":"2026-09-25T14:30:00Z","v":8850,"vw":289.177266},{"c":288.941,"h":289.765,"l":288.94,"n":429,"o":289.249,"t":"2026-09-25T14:45:00Z","v":8414,"vw":289.291057},{"c":288.895,"h":289.55,"l":288.5923,"n":397,"o":289.3,"t":"2026-09-25T15:00:00Z","v":6425,"vw":289.08206},{"c":288.825,"h":289.065,"l":288.3,"n":474,"o":288.98,"t":"2026-09-25T15:15:00Z","v":10932,"vw":288.644021},{"c":288.61,"h":289.2052,"l":288.53,"n":366,"o":289.11,"t":"2026-09-25T15:30:00Z","v":5215,"vw":288.693881},{"c":289.375,"h":289.375,"l":288.11,"n":549,"o":288.615,"t":"2026-09-25T15:45:00Z","v":10594,"vw":288.792252},{"c":290.815,"h":291.07,"l":289.53,"n":500,"o":289.69,"t":"2026-09-25T16:00:00Z","v":14487,"vw":290.371748},{"c":290.605,"h":290.99,"l":290.315,"n":648,"o":290.825,"t":"2026-09-25T16:15:00Z","v":17696,"vw":290.597273},{"c":289.865,"h":291.11,"l":289.865,"n":631,"o":290.61,"t":"2026-09-25T16:30:00Z","v":17665,"vw":290.469277},{"c":289.385,"h":289.75,"l":289.25,"n":381,"o":289.69,"t":"2026-09-25T16:45:00Z","v":7433,"vw":289.537202},{"c":289.98,"h":289.98,"l":288.97,"n":575,"o":289.31,"t":"2026-09-25T17:00:00Z","v":14569,"vw":289.49608},{"c":290.47,"h":290.47,"l":289.54,"n":542,"o":289.745,"t":"2026-09-25T17:15:00Z","v":19068,"vw":290.118335},{"c":290.19,"h":290.47,"l":289.54,"n":392,"o":290.47,"t":"2026-09-25T17:30:00Z","v":9635,"vw":289.924751},{"c":289.36,"h":289.93,"l":289.07,"n":395,"o":289.93,"t":"2026-09-25T17:45:00Z","v":33496,"vw":289.852012},{"c":288.835,"h":289.11,"l":288.39,"n":569,"o":289.11,"t":"2026-09-25T18:00:00Z","v":11604,"vw":288.639304},{"c":288.515,"h":288.8325,"l":288.42,"n":379,"o":288.8325,"t":"2026-09-25T18:15:00Z","v":8286,"vw":288.679478},{"c":287.985,"h":289.15,"l":287.87,"n":837,"o":288.69,"t":"2026-09-25T18:30:00Z","v":24308,"vw":288.564326},{"c":287.255,"h":287.985,"l":287.15,"n":901,"o":287.985,"t":"2026-09-25T18:45:00Z","v":18721,"vw":287.568341},{"c":287.11,"h":287.295,"l":286.39,"n":1124,"o":287.11,"t":"2026-09-25T19:00:00Z","v":22433,"vw":286.956594},{"c":287.28,"h":287.29,"l":286.77,"n":1210,"o":286.87,"t":"2026-09-25T19:15:00Z","v":27758,"vw":287.12623},{"c":287.71,"h":287.945,"l":287.06,"n":1843,"o":287.22,"t":"2026-09-25T19:30:00Z","v":48117,"vw":287.450282},{"c":287.99,"h":288.525,"l":287.67,"n":4968,"o":287.78,"t":"2026-09-25T19:45:00Z","v":154453,"vw":287.983766},{"c":289.07,"h":289.07,"l":287.99,"n":105,"o":287.99,"t":"2026-09-25T20:00:00Z","v":237461,"vw":288.000909},{"c":288,"h":288,"l":288,"n":1,"o":288,"t":"2026-09-25T20:30:00Z","v":1045,"vw":288},{"c":289.54,"h":289.54,"l":287.58,"n":377,"o":288.88,"t":"2026-09-28T13:30:00Z","v":12358,"vw":288.908773},{"c":290.65,"h":290.985,"l":290.09,"n":595,"o":290.355,"t":"2026-09-28T13:45:00Z","v":11996,"vw":290.410773},{"c":290.3,"h":291.67,"l":289.855,"n":565,"o":290.65,"t":"2026-09-28T14:00:00Z","v":15018,"vw":290.737337},{"c":289.81,"h":290.49,"l":289.525,"n":598,"o":290.3,"t":"2026-09-28T14:15:00Z","v":24389,"vw":289.958209},{"c":289.245,"h":289.805,"l":288.975,"n":667,"o":289.805,"t":"2026-09-28T14:30:00Z","v":19629,"vw":289.405576},{"c":288.46,"h":289.31,"l":288.315,"n":722,"o":289.23,"t":"2026-09-28T14:45:00Z","v":19604,"vw":288.675888},{"c":288.11,"h":288.8,"l":288.06,"n":905,"o":288.515,"t":"2026-09-28T15:00:00Z","v":23904,"vw":288.544859},{"c":288.42,"h":288.42,"l":287.09,"n":757,"o":288.105,"t":"2026-09-28T15:15:00Z","v":15294,"vw":287.718409},{"c":288.75,"h":289.33,"l":288.66,"n":573,"o":288.66,"t":"2026-09-28T15:30:00Z","v":11070,"vw":288.901677},{"c":289.54,"h":289.54,"l":288.58,"n":585,"o":288.72,"t":"2026-09-28T15:45:00Z","v":12875,"vw":289.063631},{"c":290.02,"h":290.32,"l":289.23,"n":781,"o":289.38,"t":"2026-09-28T16:00:00Z","v":16417,"vw":289.836804},{"c":292.15,"h":292.795,"l":290.015,"n":962,"o":290.05,"t":"2026-09-28T16:15:00Z","v":31089,"vw":291.086121},{"c":290.81,"h":292.13,"l":290.56,"n":677,"o":292.13,"t":"2026-09-28T16:30:00Z","v":19997,"vw":291.38991},{"c":290.365,"h":291.275,"l":289.93,"n":629,"o":290.98,"t":"2026-09-28T16:45:00Z","v":12395,"vw":290.478308},{"c":292.335,"h":292.705,"l":290.32,"n":851,"o":290.375,"t":"2026-09-28T17:00:00Z","v":22748,"vw":291.413341},{"c":291.335,"h":292.14,"l":291.32,"n":547,"o":291.96,"t":"2026-09-28T17:15:00Z","v":11684,"vw":291.613145},{"c":291.19,"h":292.01,"l":291.19,"n":712,"o":291.6,"t":"2026-09-28T17:30:00Z","v":21250,"vw":291.72987},{"c":292.06,"h":292.13,"l":291.22,"n":650,"o":291.22,"t":"2026-09-28T17:45:00Z","v":17142,"vw":291.811925},{"c":292.43,"h":292.48,"l":291.8956,"n":514,"o":292.025,"t":"2026-09-28T18:00:00Z","v":11381,"vw":292.138557},{"c":292.64,"h":292.71,"l":292.3,"n":397,"o":292.65,"t":"2026-09-28T18:15:00Z","v":9632,"vw":292.516379},{"c":292.43,"h":292.93,"l":292.43,"n":441,"o":292.515,"t":"2026-09-28T18:30:00Z","v":11158,"vw":292.649186},{"c":292.66,"h":292.76,"l":292.32,"n":725,"o":292.36,"t":"2026-09-28T18:45:00Z","v":16118,"vw":292.529893},{"c":292.05,"h":292.31,"l":291.84,"n":598,"o":292.26,"t":"2026-09-28T19:00:00Z","v":14626,"vw":292.113552},{"c":292.38,"h":292.43,"l":291.82,"n":883,"o":292.05,"t":"2026-09-28T19:15:00Z","v":17442,"vw":291.989914},{"c":292.985,"h":293.06,"l":292.19,"n":1510,"o":292.49,"t":"2026-09-28T19:30:00Z","v":39198,"vw":292.615809},{"c":292.45,"h":293.06,"l":292.065,"n":3450,"o":292.985,"t":"2026-09-28T19:45:00Z","v":94781,"vw":292.538538},{"c":292.37,"h":292.45,"l":292.37,"n":57,"o":292.45,"t":"2026-09-28T20:00:00Z","v":224994,"vw":292.370147},{"c":292.37,"h":292.37,"l":292.37,"n":1,"o":292.37,"t":"2026-09-28T20:30:00Z","v":3752,"vw":292.37},{"c":294.31,"h":294.31,"l":294.31,"n":4,"o":294.31,"t":"2026-09-29T08:00:00Z","v":200,"vw":294.31},{"c":293.12,"h":293.56,"l":290.891,"n":252,"o":292.8,"t":"2026-09-29T13:30:00Z","v":11925,"vw":292.658749},{"c":290.74,"h":293.21,"l":290.74,"n":314,"o":292.63,"t":"2026-09-29T13:45:00Z","v":11459,"vw":291.697073},{"c":291.195,"h":291.81,"l":290.42,"n":425,"o":290.74,"t":"2026-09-29T14:00:00Z","v":9275,"vw":291.074271},{"c":290.36,"h":291.51,"l":290.36,"n":403,"o":291.1775,"t":"2026-09-29T14:15:00Z","v":13214,"vw":291.002535},{"c":291.4075,"h":291.4075,"l":290.03,"n":811,"o":290.63,"t":"2026-09-29T14:30:00Z","v":21059,"vw":290.665667},{"c":291.63,"h":292.09,"l":290.84,"n":523,"o":291.12,"t":"2026-09-29T14:45:00Z","v":11697,"vw":291.486019},{"c":290.86,"h":291.496,"l":290.86,"n":478,"o":291.45,"t":"2026-09-29T15:00:00Z","v":10012,"vw":291.241804},{"c":290.96,"h":291.49,"l":290.69,"n":469,"o":290.86,"t":"2026-09-29T15:15:00Z","v":9356,"vw":291.020367},{"c":291.38,"h":291.76,"l":290.93,"n":606,"o":290.945,"t":"2026-09-29T15:30:00Z","v":16054,"vw":291.524297},{"c":291.205,"h":292.135,"l":290.73,"n":720,"o":291.49,"t":"2026-09-29T15:45:00Z","v":19093,"vw":291.622109},{"c":290.7,"h":291.18,"l":290.49,"n":401,"o":291.18,"t":"2026-09-29T16:00:00Z","v":8829,"vw":290.894703},{"c":290.98,"h":291.05,"l":290.4301,"n":511,"o":290.69,"t":"2026-09-29T16:15:00Z","v":10090,"vw":290.822601},{"c":291.075,"h":291.23,"l":290.98,"n":388,"o":290.98,"t":"2026-09-29T16:30:00Z","v":8036,"vw":291.028255},{"c":290.725,"h":291.08,"l":290.5,"n":581,"o":291.08,"t":"2026-09-29T16:45:00Z","v":19124,"vw":290.788332},{"c":291.115,"h":291.15,"l":290.5901,"n":542,"o":290.88,"t":"2026-09-29T17:00:00Z","v":10212,"vw":290.819722},{"c":291.07,"h":291.34,"l":290.94,"n":387,"o":291.115,"t":"2026-09-29T17:15:00Z","v":8701,"vw":291.105959},{"c":291.615,"h":291.77,"l":291.275,"n":399,"o":291.275,"t":"2026-09-29T17:30:00Z","v":7944,"vw":291.568234},{"c":291.385,"h":291.91,"l":291.25,"n":580,"o":291.77,"t":"2026-09-29T17:45:00Z","v":12537,"vw":291.515316},{"c":291.19,"h":291.89,"l":291.14,"n":584,"o":291.51,"t":"2026-09-29T18:00:00Z","v":15126,"vw":291.483589},{"c":291.185,"h":291.51,"l":290.7301,"n":616,"o":291.2,"t":"2026-09-29T18:15:00Z","v":13428,"vw":291.291657},{"c":291.81,"h":292.33,"l":291.06,"n":629,"o":291.275,"t":"2026-09-29T18:30:00Z","v":13297,"vw":291.606783},{"c":291.525,"h":291.905,"l":291.255,"n":514,"o":291.905,"t":"2026-09-29T18:45:00Z","v":14265,"vw":291.50847},{"c":291.21,"h":291.53,"l":291.175,"n":666,"o":291.53,"t":"2026-09-29T19:00:00Z","v":17175,"vw":291.275091},{"c":291.46,"h":291.46,"l":290.8504,"n":802,"o":291.02,"t":"2026-09-29T19:15:00Z","v":18378,"vw":291.09727},{"c":291.11,"h":291.66,"l":291.11,"n":1241,"o":291.37,"t":"2026-09-29T19:30:00Z","v":31959,"vw":291.381524},{"c":291.26,"h":291.8,"l":290.53,"n":3298,"o":290.95,"t":"2026-09-29T19:45:00Z","v":96464,"vw":291.276555},{"c":291.23,"h":291.23,"l":291.13,"n":53,"o":291.13,"t":"2026-09-29T20:00:00Z","v":137976,"vw":291.229927},{"c":291.49,"h":292.3,"l":288.545,"n":480,"o":291,"t":"2026-09-30T13:30:00Z","v":22977,"vw":291.133131},{"c":292.275,"h":292.6,"l":291.42,"n":469,"o":291.49,"t":"2026-09-30T13:45:00Z","v":15326,"vw":291.93171},{"c":290.98,"h":292.545,"l":289.995,"n":732,"o":292.54,"t":"2026-09-30T14:00:00Z","v":27991,"vw":291.624197},{"c":289.5,"h":290.71,"l":289.5,"n":581,"o":290.71,"t":"2026-09-30T14:15:00Z","v":13924,"vw":290.216719},{"c":290.16,"h":290.685,"l":289.2201,"n":666,"o":289.505,"t":"2026-09-30T14:30:00Z","v":13804,"vw":290.090303},{"c":290.285,"h":290.93,"l":289.82,"n":685,"o":289.9,"t":"2026-09-30T14:45:00Z","v":24098,"vw":290.401595},{"c":290.28,"h":290.71,"l":289.89,"n":448,"o":290.285,"t":"2026-09-30T15:00:00Z","v":11652,"vw":290.287047},{"c":290.665,"h":290.87,"l":290.14,"n":424,"o":290.41,"t":"2026-09-30T15:15:00Z","v":9649,"vw":290.544756},{"c":289,"h":290.87,"l":289,"n":413,"o":290.685,"t":"2026-09-30T15:30:00Z","v":12923,"vw":289.91745},{"c":289.405,"h":289.61,"l":288.885,"n":168,"o":288.885,"t":"2026-09-30T15:45:00Z","v":3023,"vw":289.326648},{"c":289.985,"h":290.5599,"l":289.305,"n":341,"o":289.57,"t":"2026-09-30T16:00:00Z","v":8713,"vw":289.697887},{"c":290.31,"h":290.31,"l":289.71,"n":297,"o":289.9825,"t":"2026-09-30T16:15:00Z","v":5394,"vw":290.011617},{"c":290.735,"h":290.8,"l":289.81,"n":775,"o":290.08,"t":"2026-09-30T16:30:00Z","v":22349,"vw":290.328955},{"c":290.2975,"h":290.93,"l":290.11,"n":622,"o":290.93,"t":"2026-09-30T16:45:00Z","v":14739,"vw":290.474265},{"c":290.46,"h":290.84,"l":290.355,"n":419,"o":290.3675,"t":"2026-09-30T17:00:00Z","v":9097,"vw":290.572065},{"c":289.7,"h":290.465,"l":289.69,"n":248,"o":290.465,"t":"2026-09-30T17:15:00Z","v":6020,"vw":290.023238},{"c":290.62,"h":290.62,"l":289.93,"n":544,"o":289.93,"t":"2026-09-30T17:30:00Z","v":13746,"vw":290.257813},{"c":290.62,"h":290.62,"l":290.03,"n":461,"o":290.62,"t":"2026-09-30T17:45:00Z","v":10430,"vw":290.395506},{"c":290.455,"h":291,"l":290.36,"n":556,"o":290.465,"t":"2026-09-30T18:00:00Z","v":16132,"vw":290.6087},{"c":289.975,"h":290.79,"l":289.77,"n":403,"o":290.48,"t":"2026-09-30T18:15:00Z","v":9253,"vw":290.248105},{"c":290.23,"h":290.58,"l":289.99,"n":598,"o":290.02,"t":"2026-09-30T18:30:00Z","v":14137,"vw":290.186495},{"c":289.91,"h":290.38,"l":289.695,"n":658,"o":290.2,"t":"2026-09-30T18:45:00Z","v":16291,"vw":289.95664},{"c":289.83,"h":290.1,"l":289.32,"n":777,"o":290.1,"t":"2026-09-30T19:00:00Z","v":17115,"vw":289.605874},{"c":289.985,"h":290.05,"l":289.5801,"n":680,"o":289.83,"t":"2026-09-30T19:15:00Z","v":17263,"vw":289.821904},{"c":289.41,"h":290.15,"l":289.41,"n":1115,"o":289.98,"t":"2026-09-30T19:30:00Z","v":29161,"vw":289.706292},{"c":287.19,"h":289.575,"l":287.19,"n":4528,"o":289.51,"t":"2026-09-30T19:45:00Z","v":175605,"vw":288.424248},{"c":287.18,"h":287.31,"l":287.18,"n":76,"o":287.31,"t":"2026-09-30T20:00:00Z","v":279442,"vw":287.180047},{"c":287.18,"h":287.29,"l":287.18,"n":14,"o":287.29,"t":"2026-09-30T20:30:00Z","v":1203,"vw":287.209037},{"c":284.875,"h":286.23,"l":284.15,"n":359,"o":285,"t":"2026-10-01T13:30:00Z","v":11233,"vw":284.998076},{"c":284.33,"h":285.78,"l":283.87,"n":669,"o":285.12,"t":"2026-10-01T13:45:00Z","v":28146,"vw":285.078115},{"c":281.585,"h":284.455,"l":281.105,"n":649,"o":283.77,"t":"2026-10-01T14:00:00Z","v":18467,"vw":282.583755},{"c":282.47,"h":282.845,"l":281.61,"n":561,"o":281.61,"t":"2026-10-01T14:15:00Z","v":15406,"vw":282.355523},{"c":284.04,"h":284.04,"l":282.4,"n":684,"o":282.43,"t":"2026-10-01T14:30:00Z","v":14849,"vw":283.24768},{"c":284.16,"h":284.84,"l":283.445,"n":725,"o":283.995,"t":"2026-10-01T14:45:00Z","v":20287,"vw":284.150863},{"c":283.245,"h":283.93,"l":282.67,"n":586,"o":283.93,"t":"2026-10-01T15:00:00Z","v":11961,"vw":283.145554},{"c":283.295,"h":283.5795,"l":282.92,"n":993,"o":283.08,"t":"2026-10-01T15:15:00Z","v":57899,"vw":283.408289},{"c":283.31,"h":283.9425,"l":283.17,"n":734,"o":283.175,"t":"2026-10-01T15:30:00Z","v":42633,"vw":283.529815},{"c":284.65,"h":284.74,"l":283.03,"n":762,"o":283.32,"t":"2026-10-01T15:45:00Z","v":39521,"vw":283.737997},{"c":285.078,"h":285.425,"l":284.45,"n":752,"o":284.5525,"t":"2026-10-01T16:00:00Z","v":36480,"vw":284.859662},{"c":285.21,"h":285.44,"l":284.525,"n":650,"o":284.79,"t":"2026-10-01T16:15:00Z","v":16336,"vw":285.191632},{"c":285.97,"h":285.98,"l":285.2,"n":504,"o":285.2,"t":"2026-10-01T16:30:00Z","v":8291,"vw":285.721154},{"c":285.56,"h":285.835,"l":285.23,"n":333,"o":285.77,"t":"2026-10-01T16:45:00Z","v":6901,"vw":285.571303},{"c":285.87,"h":286.32,"l":285.645,"n":358,"o":285.645,"t":"2026-10-01T17:00:00Z","v":10838,"vw":286.027202},{"c":286.61,"h":286.73,"l":285.45,"n":424,"o":285.59,"t":"2026-10-01T17:15:00Z","v":9252,"vw":286.265187},{"c":286.26,"h":287.18,"l":286.26,"n":536,"o":286.62,"t":"2026-10-01T17:30:00Z","v":12040,"vw":286.750444},{"c":285.17,"h":286.685,"l":285.17,"n":498,"o":286.33,"t":"2026-10-01T17:45:00Z","v":14010,"vw":286.178813},{"c":286.2525,"h":286.265,"l":284.89,"n":655,"o":285.34,"t":"2026-10-01T18:00:00Z","v":15177,"vw":285.543483},{"c":286.52,"h":286.88,"l":286.3,"n":429,"o":286.4,"t":"2026-10-01T18:15:00Z","v":10938,"vw":286.649467},{"c":286.941,"h":287.7275,"l":286.62,"n":579,"o":286.62,"t":"2026-10-01T18:30:00Z","v":16467,"vw":287.010862},{"c":287.545,"h":287.64,"l":287.13,"n":530,"o":287.13,"t":"2026-10-01T18:45:00Z","v":11968,"vw":287.38781},{"c":287.39,"h":287.6,"l":287.09,"n":427,"o":287.6,"t":"2026-10-01T19:00:00Z","v":8317,"vw":287.389452},{"c":287.925,"h":287.93,"l":287.38,"n":879,"o":287.4,"t":"2026-10-01T19:15:00Z","v":17902,"vw":287.569098},{"c":287.485,"h":287.99,"l":287.33,"n":925,"o":287.93,"t":"2026-10-01T19:30:00Z","v":40752,"vw":287.696616},{"c":287.84,"h":288.02,"l":287.16,"n":3621,"o":287.505,"t":"2026-10-01T19:45:00Z","v":104109,"vw":287.716086},{"c":287.84,"h":287.84,"l":287.84,"n":52,"o":287.84,"t":"2026-10-01T20:00:00Z","v":181470,"vw":287.84},{"c":292.52,"h":292.9,"l":290.105,"n":322,"o":290.92,"t":"2026-10-02T13:30:00Z","v":19753,"vw":291.57812},{"c":290.27,"h":293.34,"l":290.04,"n":489,"o":293,"t":"2026-10-02T13:45:00Z","v":12465,"vw":291.739042},{"c":288.825,"h":290.365,"l":288.35,"n":649,"o":290.365,"t":"2026-10-02T14:00:00Z","v":22812,"vw":289.442979},{"c":286.98,"h":288.745,"l":286.91,"n":840,"o":288.39,"t":"2026-10-02T14:15:00Z","v":24744,"vw":288.225636},{"c":288.635,"h":288.68,"l":287.11,"n":1154,"o":287.135,"t":"2026-10-02T14:30:00Z","v":51579,"vw":288.013582},{"c":289.635,"h":289.915,"l":288.43,"n":654,"o":288.43,"t":"2026-10-02T14:45:00Z","v":14173,"vw":289.214397},{"c":288.63,"h":289.7963,"l":288.3488,"n":818,"o":289.68,"t":"2026-10-02T15:00:00Z","v":19781,"vw":289.077439},{"c":289.93,"h":289.93,"l":288.28,"n":749,"o":288.85,"t":"2026-10-02T15:15:00Z","v":32839,"vw":289.239588},{"c":290.32,"h":290.5,"l":289.825,"n":557,"o":290.28,"t":"2026-10-02T15:30:00Z","v":13613,"vw":290.157419},{"c":290.33,"h":291,"l":289.92,"n":629,"o":290.34,"t":"2026-10-02T15:45:00Z","v":14940,"vw":290.514082},{"c":288.98,"h":290.33,"l":288.865,"n":987,"o":290.33,"t":"2026-10-02T16:00:00Z","v":26002,"vw":289.405882},{"c":287.57,"h":288.815,"l":287.05,"n":661,"o":288.72,"t":"2026-10-02T16:15:00Z","v":18816,"vw":288.113309},{"c":287.6322,"h":288.055,"l":287.44,"n":493,"o":287.78,"t":"2026-10-02T16:30:00Z","v":11327,"vw":287.738316},{"c":288.79,"h":289.1,"l":287.96,"n":396,"o":287.96,"t":"2026-10-02T16:45:00Z","v":11822,"vw":288.944029},{"c":288.51,"h":288.98,"l":288.51,"n":487,"o":288.63,"t":"2026-10-02T17:00:00Z","v":9135,"vw":288.774041},{"c":287.695,"h":288.615,"l":287.64,"n":482,"o":288.555,"t":"2026-10-02T17:15:00Z","v":14996,"vw":287.962547},{"c":287.945,"h":288.41,"l":287.67,"n":650,"o":287.695,"t":"2026-10-02T17:30:00Z","v":21176,"vw":287.994257},{"c":288.465,"h":288.57,"l":287.89,"n":595,"o":287.95,"t":"2026-10-02T17:45:00Z","v":21725,"vw":288.237503},{"c":288.88,"h":289.2499,"l":288.2,"n":546,"o":288.34,"t":"2026-10-02T18:00:00Z","v":11930,"vw":288.689797},{"c":287.85,"h":288.81,"l":287.75,"n":793,"o":288.81,"t":"2026-10-02T18:15:00Z","v":22207,"vw":288.2607},{"c":287.4,"h":288.05,"l":287.17,"n":779,"o":287.7,"t":"2026-10-02T18:30:00Z","v":18458,"vw":287.580713},{"c":287.64,"h":287.81,"l":287.11,"n":826,"o":287.4,"t":"2026-10-02T18:45:00Z","v":18623,"vw":287.514766},{"c":288.67,"h":288.67,"l":287.42,"n":826,"o":287.8,"t":"2026-10-02T19:00:00Z","v":22557,"vw":288.121895},{"c":288.71,"h":289.285,"l":288.55,"n":1020,"o":288.79,"t":"2026-10-02T19:15:00Z","v":33350,"vw":288.980913},{"c":289.4525,"h":289.5755,"l":288.68,"n":1022,"o":288.73,"t":"2026-10-02T19:30:00Z","v":28898,"vw":289.215829},{"c":287.68,"h":289.51,"l":287.41,"n":3526,"o":289.455,"t":"2026-10-02T19:45:00Z","v":127102,"vw":288.089528},{"c":287.54,"h":287.68,"l":287.54,"n":75,"o":287.68,"t":"2026-10-02T20:00:00Z","v":242855,"vw":287.540829},{"c":286.93,"h":289.35,"l":286.93,"n":680,"o":288.11,"t":"2026-10-05T13:30:00Z","v":20664,"vw":288.114418},{"c":288.985,"h":289.225,"l":286.4,"n":687,"o":286.85,"t":"2026-10-05T13:45:00Z","v":17879,"vw":287.868461},{"c":290.81,"h":290.945,"l":288.67,"n":837,"o":288.67,"t":"2026-10-05T14:00:00Z","v":18486,"vw":289.863795},{"c":292.49,"h":292.7099,"l":290.7,"n":908,"o":290.7,"t":"2026-10-05T14:15:00Z","v":19787,"vw":292.015327},{"c":292.25,"h":292.51,"l":291.45,"n":986,"o":292.51,"t":"2026-10-05T14:30:00Z","v":20469,"vw":291.952949},{"c":292.18,"h":292.5,"l":291.98,"n":1049,"o":292.255,"t":"2026-10-05T14:45:00Z","v":27887,"vw":292.239522},{"c":291.01,"h":292.17,"l":290.92,"n":882,"o":291.96,"t":"2026-10-05T15:00:00Z","v":24871,"vw":291.32799},{"c":291.865,"h":291.87,"l":290.845,"n":867,"o":291.2,"t":"2026-10-05T15:15:00Z","v":21475,"vw":291.303257},{"c":292.36,"h":292.395,"l":291.55,"n":737,"o":291.69,"t":"2026-10-05T15:30:00Z","v":17161,"vw":292.035395},{"c":291.82,"h":292.52,"l":291.645,"n":966,"o":292.29,"t":"2026-10-05T15:45:00Z","v":20583,"vw":292.235183},{"c":292.21,"h":292.22,"l":291.4,"n":735,"o":291.72,"t":"2026-10-05T16:00:00Z","v":22623,"vw":291.749304},{"c":291.965,"h":292.52,"l":291.88,"n":762,"o":292.2,"t":"2026-10-05T16:15:00Z","v":24933,"vw":292.201354},{"c":292.98,"h":292.98,"l":291.955,"n":896,"o":291.955,"t":"2026-10-05T16:30:00Z","v":39274,"vw":292.412341},{"c":291.8748,"h":292.98,"l":291.77,"n":1207,"o":292.98,"t":"2026-10-05T16:45:00Z","v":38079,"vw":292.312042},{"c":291.84,"h":292.1283,"l":291.605,"n":750,"o":291.88,"t":"2026-10-05T17:00:00Z","v":21705,"vw":291.963549},{"c":291.73,"h":292.205,"l":291.47,"n":862,"o":291.89,"t":"2026-10-05T17:15:00Z","v":19508,"vw":291.838215},{"c":291.41,"h":292.15,"l":291.23,"n":726,"o":291.735,"t":"2026-10-05T17:30:00Z","v":20860,"vw":291.726586},{"c":292.125,"h":292.155,"l":291.16,"n":742,"o":291.385,"t":"2026-10-05T17:45:00Z","v":26664,"vw":291.612816},{"c":291.91,"h":292.31,"l":291.43,"n":809,"o":292.1,"t":"2026-10-05T18:00:00Z","v":18912,"vw":291.872108},{"c":292.105,"h":292.45,"l":291.8325,"n":945,"o":291.835,"t":"2026-10-05T18:15:00Z","v":33830,"vw":292.142139},{"c":292.17,"h":292.47,"l":291.68,"n":999,"o":292.105,"t":"2026-10-05T18:30:00Z","v":39853,"vw":292.154236},{"c":292.09,"h":292.77,"l":291.9,"n":887,"o":292.185,"t":"2026-10-05T18:45:00Z","v":27599,"vw":292.305601},{"c":292.995,"h":293,"l":292.095,"n":1040,"o":292.095,"t":"2026-10-05T19:00:00Z","v":20456,"vw":292.546022},{"c":292.945,"h":293.355,"l":292.93,"n":1121,"o":293,"t":"2026-10-05T19:15:00Z","v":25505,"vw":293.103708},{"c":293.04,"h":293.1699,"l":292.255,"n":1462,"o":293.03,"t":"2026-10-05T19:30:00Z","v":37332,"vw":292.649696},{"c":291.85,"h":293.415,"l":291.67,"n":3933,"o":292.885,"t":"2026-10-05T19:45:00Z","v":129572,"vw":292.445875},{"c":291.86,"h":291.86,"l":291.86,"n":98,"o":291.86,"t":"2026-10-05T20:00:00Z","v":223305,"vw":291.86},{"c":292.76,"h":294.045,"l":290.381,"n":358,"o":292.59,"t":"2026-10-06T13:30:00Z","v":18362,"vw":292.918658},{"c":292.04,"h":293.26,"l":292.04,"n":369,"o":292.98,"t":"2026-10-06T13:45:00Z","v":16247,"vw":292.863814},{"c":293.13,"h":293.45,"l":292.3365,"n":592,"o":292.635,"t":"2026-10-06T14:00:00Z","v":21005,"vw":292.924149},{"c":290.96,"h":292.89,"l":290.96,"n":466,"o":292.89,"t":"2026-10-06T14:15:00Z","v":18408,"vw":291.43623},{"c":291.62,"h":292.555,"l":290.53,"n":601,"o":291.06,"t":"2026-10-06T14:30:00Z","v":16908,"vw":291.593452},{"c":291.73,"h":291.98,"l":291.62,"n":239,"o":291.725,"t":"2026-10-06T14:45:00Z","v":4504,"vw":291.750098},{"c":293.05,"h":293.05,"l":291.79,"n":358,"o":291.94,"t":"2026-10-06T15:00:00Z","v":6618,"vw":292.378892},{"c":293.22,"h":293.88,"l":293.17,"n":390,"o":293.8,"t":"2026-10-06T15:15:00Z","v":9204,"vw":293.530246},{"c":293.87,"h":293.8799,"l":293.07,"n":421,"o":293.17,"t":"2026-10-06T15:30:00Z","v":8179,"vw":293.402772},{"c":293.65,"h":293.9,"l":293.47,"n":345,"o":293.66,"t":"2026-10-06T15:45:00Z","v":10322,"vw":293.632105},{"c":294.33,"h":294.34,"l":293.38,"n":775,"o":293.775,"t":"2026-10-06T16:00:00Z","v":21328,"vw":293.686368},{"c":294.07,"h":294.37,"l":293.925,"n":469,"o":294.19,"t":"2026-10-06T16:15:00Z","v":10651,"vw":294.149606},{"c":294.16,"h":294.72,"l":294.01,"n":425,"o":294.16,"t":"2026-10-06T16:30:00Z","v":12755,"vw":294.289237},{"c":293.3619,"h":294.01,"l":293.3619,"n":397,"o":293.94,"t":"2026-10-06T16:45:00Z","v":7683,"vw":293.840548},{"c":294.49,"h":294.53,"l":293.575,"n":434,"o":293.575,"t":"2026-10-06T17:00:00Z","v":8527,"vw":294.264979},{"c":294.17,"h":294.65,"l":294.17,"n":371,"o":294.43,"t":"2026-10-06T17:15:00Z","v":8250,"vw":294.441122},{"c":294.215,"h":294.335,"l":293.89,"n":385,"o":294.16,"t":"2026-10-06T17:30:00Z","v":11969,"vw":294.144634},{"c":293.92,"h":294.255,"l":293.915,"n":474,"o":294.215,"t":"2026-10-06T17:45:00Z","v":9405,"vw":294.113125},{"c":294.03,"h":294.09,"l":293.69,"n":390,"o":294.02,"t":"2026-10-06T18:00:00Z","v":7851,"vw":293.926161},{"c":292.6927,"h":294.065,"l":292.6927,"n":615,"o":293.91,"t":"2026-10-06T18:15:00Z","v":19094,"vw":293.432358},{"c":292.815,"h":293.02,"l":292.705,"n":334,"o":292.92,"t":"2026-10-06T18:30:00Z","v":7989,"vw":292.860391},{"c":292.7,"h":292.96,"l":292.23,"n":781,"o":292.8325,"t":"2026-10-06T18:45:00Z","v":22497,"vw":292.625851},{"c":292.94,"h":293.05,"l":292.44,"n":687,"o":292.565,"t":"2026-10-06T19:00:00Z","v":21644,"vw":292.721139},{"c":292.105,"h":293.01,"l":291.93,"n":1071,"o":292.93,"t":"2026-10-06T19:15:00Z","v":30024,"vw":292.498893},{"c":291.55,"h":292.23,"l":291.55,"n":1261,"o":292.175,"t":"2026-10-06T19:30:00Z","v":37406,"vw":292.02563},{"c":291.17,"h":291.715,"l":290.85,"n":3223,"o":291.65,"t":"2026-10-06T19:45:00Z","v":102116,"vw":291.337783},{"c":291.16,"h":291.32,"l":291.16,"n":105,"o":291.19,"t":"2026-10-06T20:00:00Z","v":163590,"vw":291.160165},{"c":293.11,"h":293.11,"l":292.32,"n":18,"o":292.89,"t":"2026-10-07T08:30:00Z","v":657,"vw":292.903185},{"c":287.83,"h":288.9,"l":287.51,"n":233,"o":287.85,"t":"2026-10-07T13:30:00Z","v":9360,"vw":287.928064},{"c":285.815,"h":287.61,"l":285.53,"n":489,"o":287.61,"t":"2026-10-07T13:45:00Z","v":17919,"vw":286.688834},{"c":285.75,"h":285.785,"l":284.5,"n":588,"o":285.785,"t":"2026-10-07T14:00:00Z","v":17993,"vw":285.037377},{"c":284.735,"h":285.97,"l":284.27,"n":555,"o":285.75,"t":"2026-10-07T14:15:00Z","v":18332,"vw":284.74481},{"c":282.815,"h":284.53,"l":282.815,"n":714,"o":284.36,"t":"2026-10-07T14:30:00Z","v":16381,"vw":283.769885},{"c":282.61,"h":283.26,"l":281.89,"n":901,"o":282.58,"t":"2026-10-07T14:45:00Z","v":37319,"vw":282.390592},{"c":282.92,"h":283.19,"l":282.66,"n":698,"o":282.78,"t":"2026-10-07T15:00:00Z","v":19068,"vw":282.881122},{"c":281.175,"h":283,"l":280.84,"n":844,"o":283,"t":"2026-10-07T15:15:00Z","v":22665,"vw":281.345996},{"c":281.275,"h":281.38,"l":280.48,"n":595,"o":281.14,"t":"2026-10-07T15:30:00Z","v":18340,"vw":280.885312},{"c":281.275,"h":281.28,"l":280.315,"n":722,"o":281.275,"t":"2026-10-07T15:45:00Z","v":21699,"vw":280.814649},{"c":282.46,"h":282.55,"l":281.68,"n":559,"o":281.78,"t":"2026-10-07T16:00:00Z","v":12442,"vw":282.081278},{"c":282.825,"h":282.89,"l":282.23,"n":594,"o":282.63,"t":"2026-10-07T16:15:00Z","v":16118,"vw":282.567782},{"c":283.29,"h":283.405,"l":282.875,"n":672,"o":282.875,"t":"2026-10-07T16:30:00Z","v":15144,"vw":283.194259},{"c":283.74,"h":283.845,"l":283.36,"n":551,"o":283.36,"t":"2026-10-07T16:45:00Z","v":11446,"vw":283.686688},{"c":284.345,"h":284.65,"l":283.835,"n":700,"o":283.835,"t":"2026-10-07T17:00:00Z","v":21140,"vw":284.32506},{"c":285.29,"h":285.41,"l":284.27,"n":579,"o":284.39,"t":"2026-10-07T17:15:00Z","v":20963,"vw":284.657437},{"c":284.685,"h":285.43,"l":284.33,"n":702,"o":285.375,"t":"2026-10-07T17:30:00Z","v":22938,"vw":284.683546},{"c":284.7601,"h":284.98,"l":284.515,"n":325,"o":284.68,"t":"2026-10-07T17:45:00Z","v":7685,"vw":284.837659},{"c":284.56,"h":285.16,"l":284.515,"n":757,"o":285.16,"t":"2026-10-07T18:00:00Z","v":19298,"vw":284.718375},{"c":284.401,"h":284.85,"l":284.401,"n":867,"o":284.58,"t":"2026-10-07T18:15:00Z","v":13869,"vw":284.709807},{"c":283.57,"h":284.6075,"l":283.305,"n":941,"o":284.6075,"t":"2026-10-07T18:30:00Z","v":17826,"vw":284.002929},{"c":283.48,"h":283.74,"l":283.19,"n":722,"o":283.5625,"t":"2026-10-07T18:45:00Z","v":16203,"vw":283.594049},{"c":283.31,"h":283.49,"l":283.03,"n":757,"o":283.46,"t":"2026-10-07T19:00:00Z","v":14921,"vw":283.29714},{"c":283.54,"h":283.66,"l":282.9914,"n":1036,"o":283.16,"t":"2026-10-07T19:15:00Z","v":24228,"vw":283.423336},{"c":283.33,"h":283.8,"l":283.295,"n":1605,"o":283.48,"t":"2026-10-07T19:30:00Z","v":35547,"vw":283.558438},{"c":282.34,"h":283.395,"l":282.16,"n":4380,"o":283.33,"t":"2026-10-07T19:45:00Z","v":139154,"vw":282.561948},{"c":282.44,"h":282.44,"l":282.31,"n":86,"o":282.31,"t":"2026-10-07T20:00:00Z","v":269744,"vw":282.439942},{"c":279.045,"h":281.865,"l":277.73,"n":459,"o":280,"t":"2026-10-08T13:30:00Z","v":45413,"vw":279.945263},{"c":278.22,"h":279.36,"l":277.95,"n":1085,"o":279.03,"t":"2026-10-08T13:45:00Z","v":35485,"vw":278.412414},{"c":278.15,"h":279.41,"l":278.0682,"n":782,"o":278.17,"t":"2026-10-08T14:00:00Z","v":23991,"vw":278.552253},{"c":277.37,"h":278.73,"l":277.37,"n":776,"o":278.145,"t":"2026-10-08T14:15:00Z","v":18976,"vw":278.127057},{"c":277.67,"h":277.98,"l":277.235,"n":763,"o":277.58,"t":"2026-10-08T14:30:00Z","v":22680,"vw":277.430343},{"c":277.815,"h":278.108,"l":277.38,"n":503,"o":277.67,"t":"2026-10-08T14:45:00Z","v":10737,"vw":277.757166},{"c":277.08,"h":277.61,"l":276.99,"n":722,"o":277.61,"t":"2026-10-08T15:00:00Z","v":14611,"vw":277.210864},{"c":277.575,"h":277.65,"l":277.005,"n":464,"o":277.01,"t":"2026-10-08T15:15:00Z","v":9369,"vw":277.236673},{"c":278.03,"h":278.41,"l":277.595,"n":516,"o":277.815,"t":"2026-10-08T15:30:00Z","v":14118,"vw":277.953364},{"c":278.5,"h":278.51,"l":278.075,"n":625,"o":278.24,"t":"2026-10-08T15:45:00Z","v":11641,"vw":278.393457},{"c":278.53,"h":279.225,"l":278.49,"n":427,"o":278.49,"t":"2026-10-08T16:00:00Z","v":8852,"vw":278.934376},{"c":278.67,"h":280.11,"l":278.61,"n":594,"o":278.9,"t":"2026-10-08T16:15:00Z","v":18016,"vw":279.144999},{"c":278.87,"h":279.08,"l":278.32,"n":483,"o":278.685,"t":"2026-10-08T16:30:00Z","v":12644,"vw":278.770444},{"c":275.83,"h":278.58,"l":275.125,"n":1451,"o":278.58,"t":"2026-10-08T16:45:00Z","v":59665,"vw":276.519397},{"c":278.28,"h":278.82,"l":275.45,"n":1108,"o":275.94,"t":"2026-10-08T17:00:00Z","v":25565,"vw":277.266192},{"c":278.8836,"h":279.29,"l":277.965,"n":645,"o":278.51,"t":"2026-10-08T17:15:00Z","v":11344,"vw":278.648114},{"c":279.025,"h":279.38,"l":278.26,"n":595,"o":279.07,"t":"2026-10-08T17:30:00Z","v":14727,"vw":278.786301},{"c":279.95,"h":280.43,"l":279.335,"n":466,"o":279.41,"t":"2026-10-08T17:45:00Z","v":9599,"vw":279.629854},{"c":280.08,"h":280.125,"l":279.55,"n":480,"o":279.55,"t":"2026-10-08T18:00:00Z","v":9386,"vw":279.781977},{"c":279.995,"h":280.51,"l":279.73,"n":455,"o":280.25,"t":"2026-10-08T18:15:00Z","v":7751,"vw":280.147851},{"c":279.78,"h":280.25,"l":279.515,"n":642,"o":279.995,"t":"2026-10-08T18:30:00Z","v":15318,"vw":279.816899},{"c":279.875,"h":280.21,"l":279.86,"n":351,"o":280.085,"t":"2026-10-08T18:45:00Z","v":6673,"vw":280.031885},{"c":280.4,"h":280.58,"l":279.515,"n":621,"o":279.89,"t":"2026-10-08T19:00:00Z","v":18647,"vw":279.814874},{"c":280.65,"h":281.01,"l":280.17,"n":871,"o":280.17,"t":"2026-10-08T19:15:00Z","v":18626,"vw":280.600828},{"c":280.68,"h":280.68,"l":280.38,"n":954,"o":280.64,"t":"2026-10-08T19:30:00Z","v":20544,"vw":280.491426},{"c":280.73,"h":281.2,"l":280.19,"n":3309,"o":280.45,"t":"2026-10-08T19:45:00Z","v":96887,"vw":280.754718},{"c":280.8,"h":280.8,"l":280.8,"n":63,"o":280.8,"t":"2026-10-08T20:00:00Z","v":153113,"vw":280.8},{"c":281.39,"h":284.4,"l":280.3,"n":516,"o":282.44,"t":"2026-10-09T13:30:00Z","v":25792,"vw":281.853968},{"c":284.91,"h":284.91,"l":280.87,"n":801,"o":281.1,"t":"2026-10-09T13:45:00Z","v":19054,"vw":282.996554},{"c":283.865,"h":285.545,"l":283.66,"n":648,"o":284.9,"t":"2026-10-09T14:00:00Z","v":15340,"vw":284.376526},{"c":282.875,"h":284.13,"l":282.67,"n":1097,"o":283.74,"t":"2026-10-09T14:15:00Z","v":41289,"vw":283.52757},{"c":283.14,"h":283.46,"l":282.76,"n":579,"o":282.97,"t":"2026-10-09T14:30:00Z","v":15049,"vw":283.113796},{"c":283.82,"h":284.24,"l":282.91,"n":668,"o":283.135,"t":"2026-10-09T14:45:00Z","v":20579,"vw":283.63443},{"c":283.76,"h":284.05,"l":282.75,"n":784,"o":284.05,"t":"2026-10-09T15:00:00Z","v":27971,"vw":283.622984},{"c":283.5,"h":283.805,"l":283.305,"n":717,"o":283.78,"t":"2026-10-09T15:15:00Z","v":22699,"vw":283.626371},{"c":283.475,"h":283.8899,"l":283.2,"n":681,"o":283.51,"t":"2026-10-09T15:30:00Z","v":21383,"vw":283.421265},{"c":283.98,"h":283.98,"l":283.33,"n":488,"o":283.38,"t":"2026-10-09T15:45:00Z","v":12687,"vw":283.638597},{"c":283.95,"h":284.21,"l":283.681,"n":804,"o":283.82,"t":"2026-10-09T16:00:00Z","v":34708,"vw":283.855672},{"c":283.635,"h":284.02,"l":283.43,"n":493,"o":284.02,"t":"2026-10-09T16:15:00Z","v":8506,"vw":283.710769},{"c":283.7101,"h":283.78,"l":283.6025,"n":291,"o":283.645,"t":"2026-10-09T16:30:00Z","v":5497,"vw":283.725976},{"c":283.475,"h":283.73,"l":283.12,"n":403,"o":283.72,"t":"2026-10-09T16:45:00Z","v":8270,"vw":283.460958},{"c":283.98,"h":284.21,"l":283.56,"n":641,"o":283.66,"t":"2026-10-09T17:00:00Z","v":26964,"vw":283.937439},{"c":284.31,"h":284.595,"l":283.98,"n":510,"o":284.17,"t":"2026-10-09T17:15:00Z","v":15517,"vw":284.3119},{"c":284.92,"h":284.98,"l":284.55,"n":561,"o":284.72,"t":"2026-10-09T17:30:00Z","v":16439,"vw":284.745517},{"c":285.56,"h":285.56,"l":284.92,"n":268,"o":285.0851,"t":"2026-10-09T17:45:00Z","v":3216,"vw":285.19628},{"c":286.52,"h":286.68,"l":285.57,"n":582,"o":285.57,"t":"2026-10-09T18:00:00Z","v":12049,"vw":285.947481},{"c":286.93,"h":287.15,"l":286.4,"n":527,"o":286.445,"t":"2026-10-09T18:15:00Z","v":17538,"vw":286.898208},{"c":286.735,"h":286.92,"l":286.365,"n":680,"o":286.85,"t":"2026-10-09T18:30:00Z","v":13749,"vw":286.663952},{"c":287.16,"h":287.475,"l":286.85,"n":513,"o":286.9,"t":"2026-10-09T18:45:00Z","v":7905,"vw":287.126611},{"c":286.71,"h":287.66,"l":286.49,"n":879,"o":287.36,"t":"2026-10-09T19:00:00Z","v":28721,"vw":287.320042},{"c":286.95,"h":287.09,"l":286.52,"n":695,"o":286.52,"t":"2026-10-09T19:15:00Z","v":15959,"vw":286.736742},{"c":286.03,"h":286.97,"l":286.03,"n":1121,"o":286.97,"t":"2026-10-09T19:30:00Z","v":28040,"vw":286.420101},{"c":285.3,"h":286.28,"l":285.25,"n":3185,"o":286.03,"t":"2026-10-09T19:45:00Z","v":67551,"vw":285.613816},{"c":285.43,"h":285.43,"l":285.43,"n":66,"o":285.43,"t":"2026-10-09T20:00:00Z","v":158173,"vw":285.43},{"c":285.6,"h":285.67,"l":284.37,"n":258,"o":285.16,"t":"2026-10-12T13:30:00Z","v":11924,"vw":285.125503},{"c":287.21,"h":287.27,"l":285.6,"n":563,"o":285.6,"t":"2026-10-12T13:45:00Z","v":18926,"vw":286.932706},{"c":287.41,"h":287.68,"l":286.455,"n":916,"o":287.28,"t":"2026-10-12T14:00:00Z","v":25610,"vw":287.034699},{"c":286.92,"h":287.6857,"l":286.66,"n":308,"o":287.6857,"t":"2026-10-12T14:15:00Z","v":7503,"vw":287.031482},{"c":287.7182,"h":288.19,"l":286.92,"n":455,"o":287.09,"t":"2026-10-12T14:30:00Z","v":11524,"vw":287.587171},{"c":287.615,"h":287.86,"l":287.43,"n":332,"o":287.63,"t":"2026-10-12T14:45:00Z","v":5386,"vw":287.607363},{"c":287.33,"h":287.47,"l":287.27,"n":309,"o":287.39,"t":"2026-10-12T15:00:00Z","v":4952,"vw":287.36275},{"c":287.53,"h":287.84,"l":287.07,"n":362,"o":287.365,"t":"2026-10-12T15:15:00Z","v":7228,"vw":287.557235},{"c":287.905,"h":288.2,"l":287.58,"n":411,"o":287.58,"t":"2026-10-12T15:30:00Z","v":12679,"vw":287.979798},{"c":287.94,"h":287.94,"l":287.58,"n":305,"o":287.905,"t":"2026-10-12T15:45:00Z","v":5547,"vw":287.795859},{"c":288.02,"h":288.02,"l":287.38,"n":309,"o":287.38,"t":"2026-10-12T16:00:00Z","v":8990,"vw":287.939652},{"c":287.81,"h":288.64,"l":287.81,"n":692,"o":288.015,"t":"2026-10-12T16:15:00Z","v":24519,"vw":288.205537},{"c":287.8804,"h":288.0099,"l":287.7,"n":534,"o":287.8,"t":"2026-10-12T16:30:00Z","v":7672,"vw":287.879137},{"c":288.185,"h":288.245,"l":288.01,"n":439,"o":288.01,"t":"2026-10-12T16:45:00Z","v":7671,"vw":288.159644},{"c":288.455,"h":288.54,"l":288.19,"n":533,"o":288.205,"t":"2026-10-12T17:00:00Z","v":7964,"vw":288.414393},{"c":288.72,"h":288.72,"l":288.335,"n":574,"o":288.4245,"t":"2026-10-12T17:15:00Z","v":11970,"vw":288.481437},{"c":289.02,"h":289.11,"l":288.74,"n":528,"o":288.74,"t":"2026-10-12T17:30:00Z","v":12976,"vw":288.861948},{"c":289.11,"h":289.14,"l":288.9,"n":424,"o":288.99,"t":"2026-10-12T17:45:00Z","v":6013,"vw":289.031797},{"c":288.46,"h":289.195,"l":288.35,"n":673,"o":289.195,"t":"2026-10-12T18:00:00Z","v":8608,"vw":288.825632},{"c":288.385,"h":288.73,"l":288.37,"n":513,"o":288.59,"t":"2026-10-12T18:15:00Z","v":7277,"vw":288.565648},{"c":288.24,"h":288.54,"l":288.24,"n":588,"o":288.385,"t":"2026-10-12T18:30:00Z","v":6738,"vw":288.387772},{"c":288.155,"h":288.22,"l":287.82,"n":744,"o":288.22,"t":"2026-10-12T18:45:00Z","v":13253,"vw":287.971131},{"c":287.715,"h":288.35,"l":287.715,"n":391,"o":288.09,"t":"2026-10-12T19:00:00Z","v":8149,"vw":288.001974},{"c":287.23,"h":287.98,"l":287.01,"n":774,"o":287.745,"t":"2026-10-12T19:15:00Z","v":15758,"vw":287.425359},{"c":286.38,"h":287.34,"l":286.38,"n":1337,"o":287.22,"t":"2026-10-12T19:30:00Z","v":28446,"vw":286.949882},{"c":285.88,"h":286.49,"l":285.73,"n":2468,"o":286.475,"t":"2026-10-12T19:45:00Z","v":79120,"vw":286.105925},{"c":285.77,"h":285.92,"l":285.77,"n":83,"o":285.92,"t":"2026-10-12T20:00:00Z","v":121853,"vw":285.77014},{"c":286.905,"h":287.63,"l":284.28,"n":432,"o":286.27,"t":"2026-10-13T13:30:00Z","v":45001,"vw":286.089707},{"c":285.53,"h":287.38,"l":285.265,"n":840,"o":287.3,"t":"2026-10-13T13:45:00Z","v":30410,"vw":285.923184},{"c":285.81,"h":286.1,"l":284.6601,"n":666,"o":285.67,"t":"2026-10-13T14:00:00Z","v":33349,"vw":285.708029},{"c":284.32,"h":285.54,"l":284.32,"n":611,"o":285.53,"t":"2026-10-13T14:15:00Z","v":14025,"vw":285.082166},{"c":284.04,"h":284.7,"l":283.93,"n":460,"o":284.475,"t":"2026-10-13T14:30:00Z","v":10836,"vw":284.263622},{"c":284.61,"h":284.981,"l":284.14,"n":499,"o":284.14,"t":"2026-10-13T14:45:00Z","v":12627,"vw":284.653046},{"c":284.135,"h":284.63,"l":284.09,"n":441,"o":284.415,"t":"2026-10-13T15:00:00Z","v":10875,"vw":284.364854},{"c":283.435,"h":284.285,"l":283.435,"n":591,"o":284.27,"t":"2026-10-13T15:15:00Z","v":12099,"vw":283.816342},{"c":283.07,"h":283.41,"l":282.88,"n":679,"o":283.41,"t":"2026-10-13T15:30:00Z","v":19237,"vw":283.22142},{"c":283.6,"h":283.6,"l":282.83,"n":653,"o":283.14,"t":"2026-10-13T15:45:00Z","v":17475,"vw":283.173736},{"c":283.51,"h":283.74,"l":283.33,"n":451,"o":283.69,"t":"2026-10-13T16:00:00Z","v":9290,"vw":283.506832},{"c":284.28,"h":284.28,"l":283.5,"n":510,"o":283.52,"t":"2026-10-13T16:15:00Z","v":10219,"vw":283.790677},{"c":284.96,"h":285.035,"l":284.1201,"n":438,"o":284.375,"t":"2026-10-13T16:30:00Z","v":11333,"vw":284.514693},{"c":284.96,"h":285.1,"l":284.75,"n":393,"o":284.965,"t":"2026-10-13T16:45:00Z","v":8535,"vw":284.912366},{"c":284.56,"h":284.93,"l":284.5,"n":644,"o":284.82,"t":"2026-10-13T17:00:00Z","v":14827,"vw":284.711973},{"c":285.135,"h":285.24,"l":284.6,"n":688,"o":284.6,"t":"2026-10-13T17:15:00Z","v":12150,"vw":284.950501},{"c":285.05,"h":285.58,"l":285.05,"n":639,"o":285.27,"t":"2026-10-13T17:30:00Z","v":15839,"vw":285.402153},{"c":284.725,"h":285.18,"l":284.67,"n":568,"o":285.17,"t":"2026-10-13T17:45:00Z","v":11861,"vw":284.898001},{"c":285.955,"h":285.98,"l":284.735,"n":837,"o":284.735,"t":"2026-10-13T18:00:00Z","v":20773,"vw":285.632898},{"c":285.605,"h":285.98,"l":285.32,"n":930,"o":285.98,"t":"2026-10-13T18:15:00Z","v":57786,"vw":285.50963},{"c":285.365,"h":285.69,"l":285.09,"n":1057,"o":285.61,"t":"2026-10-13T18:30:00Z","v":48928,"vw":285.278434},{"c":285.22,"h":285.375,"l":284.565,"n":635,"o":285.375,"t":"2026-10-13T18:45:00Z","v":20821,"vw":284.925738},{"c":286.05,"h":286.05,"l":284.795,"n":885,"o":285.175,"t":"2026-10-13T19:00:00Z","v":16298,"vw":285.569714},{"c":285.965,"h":286.215,"l":285.81,"n":1039,"o":286.18,"t":"2026-10-13T19:15:00Z","v":24544,"vw":286.033166},{"c":285.3,"h":286.34,"l":285.3,"n":1143,"o":285.99,"t":"2026-10-13T19:30:00Z","v":32900,"vw":285.967225},{"c":286.42,"h":286.62,"l":285.255,"n":3334,"o":285.365,"t":"2026-10-13T19:45:00Z","v":121893,"vw":286.145356},{"c":286.51,"h":286.51,"l":286.42,"n":87,"o":286.42,"t":"2026-10-13T20:00:00Z","v":213438,"vw":286.509913},{"c":286.45,"h":286.45,"l":286.45,"n":4,"o":286.45,"t":"2026-10-14T12:30:00Z","v":341,"vw":286.45},{"c":286,"h":288.32,"l":284.17,"n":536,"o":285.41,"t":"2026-10-14T13:30:00Z","v":27496,"vw":285.319136},{"c":285.67,"h":286.19,"l":285.315,"n":290,"o":286.13,"t":"2026-10-14T13:45:00Z","v":7735,"vw":285.74314},{"c":285.98,"h":286.28,"l":285.03,"n":728,"o":285.65,"t":"2026-10-14T14:00:00Z","v":19149,"vw":285.542387},{"c":284.855,"h":286.38,"l":284.85,"n":769,"o":286.07,"t":"2026-10-14T14:15:00Z","v":22982,"vw":285.884116},{"c":284.775,"h":285.54,"l":284.6,"n":1388,"o":284.855,"t":"2026-10-14T14:30:00Z","v":66746,"vw":284.959409},{"c":284.27,"h":284.75,"l":283.7,"n":796,"o":284.75,"t":"2026-10-14T14:45:00Z","v":14575,"vw":283.996936},{"c":283.81,"h":284.4,"l":283.76,"n":535,"o":283.95,"t":"2026-10-14T15:00:00Z","v":10562,"vw":284.040777},{"c":283.57,"h":284.02,"l":283.41,"n":565,"o":283.63,"t":"2026-10-14T15:15:00Z","v":10218,"vw":283.756259},{"c":283.19,"h":283.95,"l":282.93,"n":525,"o":283.57,"t":"2026-10-14T15:30:00Z","v":9894,"vw":283.369172},{"c":283.69,"h":283.69,"l":283.07,"n":466,"o":283.38,"t":"2026-10-14T15:45:00Z","v":10382,"vw":283.382909},{"c":283.12,"h":283.995,"l":283.12,"n":335,"o":283.645,"t":"2026-10-14T16:00:00Z","v":6848,"vw":283.513572},{"c":282.18,"h":283.01,"l":281.98,"n":834,"o":282.88,"t":"2026-10-14T16:15:00Z","v":37783,"vw":282.443577},{"c":283.33,"h":283.35,"l":281.98,"n":812,"o":282.18,"t":"2026-10-14T16:30:00Z","v":37388,"vw":282.523331},{"c":283.76,"h":283.86,"l":283.115,"n":645,"o":283.16,"t":"2026-10-14T16:45:00Z","v":20962,"vw":283.403354},{"c":284.08,"h":284.08,"l":283.03,"n":648,"o":283.84,"t":"2026-10-14T17:00:00Z","v":25135,"vw":283.482747},{"c":284.82,"h":284.95,"l":283.62,"n":716,"o":283.62,"t":"2026-10-14T17:15:00Z","v":16439,"vw":284.288105},{"c":284.135,"h":284.96,"l":284.04,"n":483,"o":284.545,"t":"2026-10-14T17:30:00Z","v":11284,"vw":284.444971},{"c":283.15,"h":284.24,"l":282.915,"n":450,"o":284.1475,"t":"2026-10-14T17:45:00Z","v":10459,"vw":283.135144},{"c":283.26,"h":283.35,"l":282.9,"n":511,"o":283.19,"t":"2026-10-14T18:00:00Z","v":8208,"vw":283.2005},{"c":284.02,"h":284.03,"l":283.545,"n":771,"o":283.59,"t":"2026-10-14T18:15:00Z","v":16898,"vw":283.748416},{"c":284.05,"h":284.14,"l":283.82,"n":673,"o":284.06,"t":"2026-10-14T18:30:00Z","v":12408,"vw":283.985534},{"c":283.99,"h":284.27,"l":283.46,"n":521,"o":284.26,"t":"2026-10-14T18:45:00Z","v":12006,"vw":283.831938},{"c":283.995,"h":284.015,"l":283.6,"n":515,"o":283.84,"t":"2026-10-14T19:00:00Z","v":9765,"vw":283.81406},{"c":284.74,"h":284.84,"l":284.005,"n":1144,"o":284.005,"t":"2026-10-14T19:15:00Z","v":23098,"vw":284.419985},{"c":285.135,"h":285.72,"l":284.885,"n":1492,"o":284.885,"t":"2026-10-14T19:30:00Z","v":46718,"vw":285.337637},{"c":286.52,"h":286.54,"l":284.66,"n":4188,"o":285.12,"t":"2026-10-14T19:45:00Z","v":174908,"vw":285.772331},{"c":286.49,"h":286.49,"l":286.45,"n":96,"o":286.45,"t":"2026-10-14T20:00:00Z","v":291574,"vw":286.489528},{"c":288,"h":288,"l":288,"n":3,"o":288,"t":"2026-10-15T12:30:00Z","v":151,"vw":288},{"c":285.28,"h":287.44,"l":283.325,"n":520,"o":286.04,"t":"2026-10-15T13:30:00Z","v":22007,"vw":285.41142},{"c":285.0325,"h":286.675,"l":282,"n":932,"o":285.09,"t":"2026-10-15T13:45:00Z","v":95590,"vw":284.456283},{"c":283.31,"h":286.68,"l":282.87,"n":890,"o":285.035,"t":"2026-10-15T14:00:00Z","v":36063,"vw":284.389013},{"c":283.29,"h":284.47,"l":283.19,"n":1417,"o":283.5,"t":"2026-10-15T14:15:00Z","v":120107,"vw":283.775328},{"c":284.68,"h":284.68,"l":283,"n":1038,"o":283.32,"t":"2026-10-15T14:30:00Z","v":49625,"vw":283.920878},{"c":286.39,"h":286.39,"l":284.3401,"n":723,"o":284.3401,"t":"2026-10-15T14:45:00Z","v":14315,"vw":285.253886},{"c":286.5575,"h":286.615,"l":285.4475,"n":739,"o":286.455,"t":"2026-10-15T15:00:00Z","v":14505,"vw":286.207627},{"c":286.31,"h":287.61,"l":286.31,"n":698,"o":286.76,"t":"2026-10-15T15:15:00Z","v":18786,"vw":286.981769},{"c":286.16,"h":286.365,"l":285.54,"n":669,"o":286.08,"t":"2026-10-15T15:30:00Z","v":14640,"vw":286.039996},{"c":285.59,"h":286.47,"l":285.405,"n":583,"o":286.29,"t":"2026-10-15T15:45:00Z","v":11390,"vw":286.112468},{"c":285.095,"h":285.835,"l":284.975,"n":654,"o":285.59,"t":"2026-10-15T16:00:00Z","v":13945,"vw":285.340839},{"c":285.3825,"h":285.815,"l":285,"n":551,"o":285.1,"t":"2026-10-15T16:15:00Z","v":17175,"vw":285.314701},{"c":284.94,"h":285.58,"l":284.89,"n":515,"o":285.43,"t":"2026-10-15T16:30:00Z","v":14395,"vw":285.298031},{"c":285.25,"h":285.25,"l":284.73,"n":493,"o":284.89,"t":"2026-10-15T16:45:00Z","v":23238,"vw":285.020906},{"c":285.25,"h":285.7295,"l":284.875,"n":369,"o":285.11,"t":"2026-10-15T17:00:00Z","v":9313,"vw":285.248934},{"c":285.67,"h":285.83,"l":285.36,"n":340,"o":285.365,"t":"2026-10-15T17:15:00Z","v":6574,"vw":285.613965},{"c":285.4375,"h":285.95,"l":285.32,"n":575,"o":285.88,"t":"2026-10-15T17:30:00Z","v":12903,"vw":285.677676},{"c":285.845,"h":285.8675,"l":285.44,"n":677,"o":285.65,"t":"2026-10-15T17:45:00Z","v":17213,"vw":285.644649},{"c":285.2,"h":285.855,"l":285.2,"n":472,"o":285.855,"t":"2026-10-15T18:00:00Z","v":11729,"vw":285.572999},{"c":285.895,"h":285.93,"l":285.44,"n":560,"o":285.44,"t":"2026-10-15T18:15:00Z","v":13714,"vw":285.674722},{"c":286.02,"h":286.15,"l":285.59,"n":752,"o":285.925,"t":"2026-10-15T18:30:00Z","v":20414,"vw":285.976033},{"c":286.475,"h":286.64,"l":285.77,"n":694,"o":286.025,"t":"2026-10-15T18:45:00Z","v":13082,"vw":286.246867},{"c":287.1,"h":287.45,"l":286.5,"n":1066,"o":286.53,"t":"2026-10-15T19:00:00Z","v":39961,"vw":286.980978},{"c":287.765,"h":287.81,"l":287.135,"n":869,"o":287.135,"t":"2026-10-15T19:15:00Z","v":21151,"vw":287.584766},{"c":287.95,"h":288.26,"l":287.55,"n":1206,"o":287.68,"t":"2026-10-15T19:30:00Z","v":32185,"vw":288.013347},{"c":287.67,"h":288.48,"l":287.29,"n":4242,"o":288.01,"t":"2026-10-15T19:45:00Z","v":141431,"vw":287.92041},{"c":288,"h":288,"l":287.76,"n":77,"o":287.84,"t":"2026-10-15T20:00:00Z","v":254848,"vw":287.760144},{"c":290.84,"h":290.98,"l":288.58,"n":320,"o":288.58,"t":"2026-10-16T13:30:00Z","v":47018,"vw":288.674129},{"c":291.605,"h":291.89,"l":290.49,"n":540,"o":290.865,"t":"2026-10-16T13:45:00Z","v":21878,"vw":291.346307},{"c":289.68,"h":291.81,"l":289.2605,"n":909,"o":291.62,"t":"2026-10-16T14:00:00Z","v":61664,"vw":291.048551},{"c":290.345,"h":290.5,"l":289.34,"n":682,"o":289.3575,"t":"2026-10-16T14:15:00Z","v":14340,"vw":289.907295},{"c":289.91,"h":291.0825,"l":289.91,"n":791,"o":290.29,"t":"2026-10-16T14:30:00Z","v":11501,"vw":290.6361},{"c":289.72,"h":290.25,"l":289.38,"n":540,"o":289.94,"t":"2026-10-16T14:45:00Z","v":15681,"vw":289.865528},{"c":288.2,"h":290.1,"l":288.2,"n":695,"o":289.962,"t":"2026-10-16T15:00:00Z","v":14216,"vw":289.206294},{"c":287.915,"h":288.35,"l":287.6,"n":549,"o":288.045,"t":"2026-10-16T15:15:00Z","v":18840,"vw":288.05125},{"c":287.42,"h":288.14,"l":287.325,"n":567,"o":288.04,"t":"2026-10-16T15:30:00Z","v":13437,"vw":287.795403},{"c":287.05,"h":287.595,"l":287.05,"n":471,"o":287.41,"t":"2026-10-16T15:45:00Z","v":8190,"vw":287.312591},{"c":287.545,"h":287.96,"l":286.96,"n":679,"o":287.04,"t":"2026-10-16T16:00:00Z","v":15464,"vw":287.45387},{"c":286.94,"h":287.72,"l":286.94,"n":531,"o":287.545,"t":"2026-10-16T16:15:00Z","v":12829,"vw":287.483899},{"c":286.98,"h":287.15,"l":286.84,"n":358,"o":286.935,"t":"2026-10-16T16:30:00Z","v":11248,"vw":286.981906},{"c":286.6,"h":286.74,"l":286.245,"n":313,"o":286.52,"t":"2026-10-16T16:45:00Z","v":5266,"vw":286.47211},{"c":286.01,"h":286.76,"l":285.635,"n":531,"o":286.76,"t":"2026-10-16T17:00:00Z","v":10316,"vw":286.292262},{"c":286.36,"h":286.36,"l":285.37,"n":589,"o":285.9541,"t":"2026-10-16T17:15:00Z","v":18029,"vw":285.812478},{"c":287.11,"h":287.345,"l":286.21,"n":585,"o":286.51,"t":"2026-10-16T17:30:00Z","v":11159,"vw":286.622178},{"c":286.45,"h":287.045,"l":286.1251,"n":351,"o":287.045,"t":"2026-10-16T17:45:00Z","v":5007,"vw":286.553514},{"c":286.26,"h":286.43,"l":285.83,"n":333,"o":286.2,"t":"2026-10-16T18:00:00Z","v":6381,"vw":286.151243},{"c":285.775,"h":286.29,"l":285.66,"n":542,"o":286.29,"t":"2026-10-16T18:15:00Z","v":8679,"vw":285.838022},{"c":285.665,"h":286.09,"l":285.48,"n":625,"o":285.775,"t":"2026-10-16T18:30:00Z","v":14616,"vw":285.76461},{"c":286.025,"h":286.245,"l":285.76,"n":543,"o":285.76,"t":"2026-10-16T18:45:00Z","v":9832,"vw":285.994207},{"c":286.38,"h":286.38,"l":285.3892,"n":629,"o":286.34,"t":"2026-10-16T19:00:00Z","v":10418,"vw":285.847538},{"c":285.68,"h":286.45,"l":285.59,"n":740,"o":286.41,"t":"2026-10-16T19:15:00Z","v":14259,"vw":285.897924},{"c":286.07,"h":286.255,"l":285.72,"n":1243,"o":286.03,"t":"2026-10-16T19:30:00Z","v":23724,"vw":286.027144},{"c":286.67,"h":287.145,"l":286.145,"n":2815,"o":286.24,"t":"2026-10-16T19:45:00Z","v":76758,"vw":286.606359},{"c":286.82,"h":286.82,"l":286.82,"n":66,"o":286.82,"t":"2026-10-16T20:00:00Z","v":155493,"vw":286.82},{"c":287.49,"h":289.94,"l":287.34,"n":574,"o":288.69,"t":"2026-10-19T13:30:00Z","v":37229,"vw":288.199464},{"c":286.76,"h":288.54,"l":286.67,"n":670,"o":287.07,"t":"2026-10-19T13:45:00Z","v":19179,"vw":287.389312},{"c":287.26,"h":287.885,"l":286.67,"n":618,"o":286.995,"t":"2026-10-19T14:00:00Z","v":26466,"vw":287.39545},{"c":288.335,"h":288.72,"l":287.465,"n":640,"o":287.465,"t":"2026-10-19T14:15:00Z","v":24687,"vw":288.297471},{"c":287.6,"h":288.41,"l":287.31,"n":731,"o":288.41,"t":"2026-10-19T14:30:00Z","v":17119,"vw":287.846892},{"c":288.06,"h":288.18,"l":287.715,"n":678,"o":287.715,"t":"2026-10-19T14:45:00Z","v":15735,"vw":287.90626},{"c":288.85,"h":288.92,"l":288.075,"n":610,"o":288.075,"t":"2026-10-19T15:00:00Z","v":13901,"vw":288.593931},{"c":289.33,"h":289.75,"l":288.88,"n":432,"o":288.88,"t":"2026-10-19T15:15:00Z","v":13147,"vw":289.379314},{"c":288.975,"h":289.3,"l":288.69,"n":543,"o":289.29,"t":"2026-10-19T15:30:00Z","v":14476,"vw":289.007578},{"c":288.795,"h":289.2,"l":288.55,"n":628,"o":289.015,"t":"2026-10-19T15:45:00Z","v":12474,"vw":288.812542},{"c":288.38,"h":288.75,"l":288.03,"n":415,"o":288.75,"t":"2026-10-19T16:00:00Z","v":7608,"vw":288.331108},{"c":288.88,"h":288.88,"l":288.23,"n":626,"o":288.375,"t":"2026-10-19T16:15:00Z","v":13410,"vw":288.492061},{"c":288.52,"h":289.15,"l":288.39,"n":899,"o":288.93,"t":"2026-10-19T16:30:00Z","v":29466,"vw":288.886939},{"c":288.7,"h":288.79,"l":288.38,"n":505,"o":288.62,"t":"2026-10-19T16:45:00Z","v":9171,"vw":288.615563},{"c":288.585,"h":288.59,"l":288.295,"n":638,"o":288.45,"t":"2026-10-19T17:00:00Z","v":12620,"vw":288.470871},{"c":288.475,"h":288.8,"l":288.36,"n":629,"o":288.67,"t":"2026-10-19T17:15:00Z","v":17817,"vw":288.568922},{"c":288.5,"h":288.72,"l":288.38,"n":606,"o":288.475,"t":"2026-10-19T17:30:00Z","v":11858,"vw":288.539127},{"c":288.59,"h":288.6801,"l":287.93,"n":469,"o":288.475,"t":"2026-10-19T17:45:00Z","v":9783,"vw":288.449845},{"c":288.4225,"h":288.58,"l":288.21,"n":607,"o":288.54,"t":"2026-10-19T18:00:00Z","v":11767,"vw":288.411604},{"c":287.92,"h":288.63,"l":287.765,"n":566,"o":288.435,"t":"2026-10-19T18:15:00Z","v":14708,"vw":288.12655},{"c":287.77,"h":288.07,"l":287.34,"n":691,"o":288.07,"t":"2026-10-19T18:30:00Z","v":27005,"vw":287.630284},{"c":287.34,"h":288.1199,"l":287.34,"n":368,"o":288.1199,"t":"2026-10-19T18:45:00Z","v":10042,"vw":287.678977},{"c":287.31,"h":287.6599,"l":287.31,"n":631,"o":287.54,"t":"2026-10-19T19:00:00Z","v":16520,"vw":287.451051},{"c":287.89,"h":288.0918,"l":287.155,"n":1043,"o":287.33,"t":"2026-10-19T19:15:00Z","v":21456,"vw":287.726594},{"c":287.915,"h":288.14,"l":287.625,"n":945,"o":287.83,"t":"2026-10-19T19:30:00Z","v":25268,"vw":287.87133},{"c":286.83,"h":287.89,"l":286.345,"n":3235,"o":287.89,"t":"2026-10-19T19:45:00Z","v":106285,"vw":286.788027},{"c":286.74,"h":286.86,"l":286.74,"n":93,"o":286.86,"t":"2026-10-19T20:00:00Z","v":278456,"vw":286.740799},{"c":282.7,"h":286.34,"l":282.7,"n":363,"o":285,"t":"2026-10-20T13:30:00Z","v":30724,"vw":284.884441},{"c":282.46,"h":283.395,"l":280.135,"n":1112,"o":281.82,"t":"2026-10-20T13:45:00Z","v":36636,"vw":281.919904},{"c":282.4649,"h":283.3125,"l":281.16,"n":922,"o":283.3125,"t":"2026-10-20T14:00:00Z","v":38791,"vw":282.417952},{"c":286.93,"h":286.93,"l":282.0075,"n":702,"o":282.29,"t":"2026-10-20T14:15:00Z","v":21416,"vw":284.536485},{"c":286.58,"h":287.36,"l":285.74,"n":645,"o":286.84,"t":"2026-10-20T14:30:00Z","v":13947,"vw":286.571777},{"c":286.22,"h":287.5972,"l":286.175,"n":967,"o":287.01,"t":"2026-10-20T14:45:00Z","v":31205,"vw":286.991221},{"c":283.725,"h":287.07,"l":283.725,"n":836,"o":286.18,"t":"2026-10-20T15:00:00Z","v":27034,"vw":286.155049},{"c":283.375,"h":284.46,"l":283.295,"n":956,"o":283.975,"t":"2026-10-20T15:15:00Z","v":24908,"vw":283.780235},{"c":283.62,"h":283.62,"l":282.39,"n":854,"o":283.52,"t":"2026-10-20T15:30:00Z","v":18283,"vw":283.170205},{"c":283.14,"h":283.55,"l":282.895,"n":825,"o":283.36,"t":"2026-10-20T15:45:00Z","v":19737,"vw":283.195524},{"c":281.195,"h":283.14,"l":279.5,"n":1619,"o":283.14,"t":"2026-10-20T16:00:00Z","v":60183,"vw":281.193392},{"c":281.405,"h":282.0607,"l":280.37,"n":841,"o":280.84,"t":"2026-10-20T16:15:00Z","v":28879,"vw":281.04765},{"c":281.18,"h":281.73,"l":280.96,"n":705,"o":281.4725,"t":"2026-10-20T16:30:00Z","v":19944,"vw":281.337571},{"c":279.455,"h":281.85,"l":279.2,"n":1081,"o":281.18,"t":"2026-10-20T16:45:00Z","v":28124,"vw":279.87207},{"c":279.045,"h":280.26,"l":278.28,"n":1140,"o":279.91,"t":"2026-10-20T17:00:00Z","v":38172,"vw":279.261496},{"c":280.27,"h":280.27,"l":278.74,"n":1203,"o":279.04,"t":"2026-10-20T17:15:00Z","v":31901,"vw":279.232439},{"c":280.74,"h":280.805,"l":279.74,"n":614,"o":280.1625,"t":"2026-10-20T17:30:00Z","v":14829,"vw":280.219124},{"c":281.22,"h":281.22,"l":280.56,"n":901,"o":280.75,"t":"2026-10-20T17:45:00Z","v":17925,"vw":280.774194},{"c":281.77,"h":282.05,"l":281.04,"n":744,"o":281.23,"t":"2026-10-20T18:00:00Z","v":18156,"vw":281.595833},{"c":282.66,"h":282.705,"l":281.52,"n":853,"o":282.04,"t":"2026-10-20T18:15:00Z","v":27374,"vw":281.936551},{"c":282.44,"h":283,"l":281.76,"n":702,"o":282.74,"t":"2026-10-20T18:30:00Z","v":14908,"vw":282.419608},{"c":283.23,"h":283.43,"l":282.43,"n":742,"o":282.43,"t":"2026-10-20T18:45:00Z","v":20512,"vw":283.156168},{"c":283.405,"h":283.88,"l":283.095,"n":793,"o":283.23,"t":"2026-10-20T19:00:00Z","v":16350,"vw":283.456932},{"c":283.47,"h":283.52,"l":282.71,"n":991,"o":283.27,"t":"2026-10-20T19:15:00Z","v":18106,"vw":283.196695},{"c":283.665,"h":283.82,"l":282.375,"n":1358,"o":283.23,"t":"2026-10-20T19:30:00Z","v":27837,"vw":282.980853},{"c":283.605,"h":284.71,"l":283.34,"n":3899,"o":283.8125,"t":"2026-10-20T19:45:00Z","v":141133,"vw":284.015296},{"c":283.43,"h":283.43,"l":283.43,"n":83,"o":283.43,"t":"2026-10-20T20:00:00Z","v":138606,"vw":283.43},{"c":275.19,"h":275.19,"l":275.19,"n":12,"o":275.19,"t":"2026-10-21T10:30:00Z","v":155,"vw":275.19},{"c":278,"h":278,"l":276.46,"n":43,"o":276.46,"t":"2026-10-21T11:00:00Z","v":1528,"vw":277.375761},{"c":276.98,"h":280.5,"l":271,"n":114,"o":280.5,"t":"2026-10-21T11:15:00Z","v":4691,"vw":275.358963},{"c":274.43,"h":276.43,"l":274.43,"n":32,"o":276.43,"t":"2026-10-21T11:30:00Z","v":714,"vw":275.407636},{"c":274.43,"h":274.43,"l":273.93,"n":24,"o":273.93,"t":"2026-10-21T11:45:00Z","v":638,"vw":274.059156},{"c":277.76,"h":277.76,"l":276.99,"n":66,"o":277,"t":"2026-10-21T12:45:00Z","v":6278,"vw":277.446852},{"c":279.99,"h":279.99,"l":277.76,"n":29,"o":277.76,"t":"2026-10-21T13:00:00Z","v":3190,"vw":279.404039},{"c":279.99,"h":279.99,"l":278,"n":71,"o":279.99,"t":"2026-10-21T13:15:00Z","v":4903,"vw":279.920564},{"c":280.25,"h":283.1,"l":275.91,"n":2672,"o":279.8,"t":"2026-10-21T13:30:00Z","v":221978,"vw":279.82303},{"c":285.805,"h":286.89,"l":279.605,"n":1616,"o":280.785,"t":"2026-10-21T13:45:00Z","v":113176,"vw":283.697692},{"c":285.38,"h":288.04,"l":283.9,"n":1554,"o":285.88,"t":"2026-10-21T14:00:00Z","v":64196,"vw":286.005004},{"c":280.875,"h":285.99,"l":280.35,"n":1635,"o":285.64,"t":"2026-10-21T14:15:00Z","v":91995,"vw":283.182367},{"c":282.055,"h":283.275,"l":280.81,"n":1567,"o":280.875,"t":"2026-10-21T14:30:00Z","v":89284,"vw":281.648012},{"c":282.855,"h":284.39,"l":282.1325,"n":993,"o":282.155,"t":"2026-10-21T14:45:00Z","v":44651,"vw":283.454996},{"c":284.45,"h":284.77,"l":282.3,"n":1231,"o":282.66,"t":"2026-10-21T15:00:00Z","v":90400,"vw":282.945068},{"c":285.55,"h":285.55,"l":283.565,"n":1321,"o":284.375,"t":"2026-10-21T15:15:00Z","v":60919,"vw":284.302159},{"c":285.36,"h":286.03,"l":285.04,"n":1313,"o":285.55,"t":"2026-10-21T15:30:00Z","v":44015,"vw":285.499635},{"c":283.995,"h":285.71,"l":282.92,"n":984,"o":284.93,"t":"2026-10-21T15:45:00Z","v":41797,"vw":284.539096},{"c":283.785,"h":284.68,"l":283.39,"n":1011,"o":283.68,"t":"2026-10-21T16:00:00Z","v":49452,"vw":283.961727},{"c":284.27,"h":284.675,"l":283.06,"n":1273,"o":283.785,"t":"2026-10-21T16:15:00Z","v":64673,"vw":284.013888},{"c":283.73,"h":284.8,"l":282.89,"n":915,"o":284.27,"t":"2026-10-21T16:30:00Z","v":34776,"vw":283.716076},{"c":285.745,"h":285.93,"l":283.115,"n":1205,"o":283.81,"t":"2026-10-21T16:45:00Z","v":59047,"vw":284.33592},{"c":286.895,"h":286.895,"l":285.37,"n":669,"o":285.745,"t":"2026-10-21T17:00:00Z","v":44402,"vw":285.937185},{"c":287.7801,"h":288.1,"l":286.52,"n":1004,"o":286.895,"t":"2026-10-21T17:15:00Z","v":59092,"vw":287.132548},{"c":288.285,"h":289.16,"l":287.85,"n":974,"o":287.945,"t":"2026-10-21T17:30:00Z","v":41535,"vw":288.322011},{"c":289.02,"h":289.0475,"l":288.1,"n":1060,"o":288.29,"t":"2026-10-21T17:45:00Z","v":49350,"vw":288.516982},{"c":292,"h":292,"l":288.64,"n":1423,"o":289.02,"t":"2026-10-21T18:00:00Z","v":54950,"vw":290.339658},{"c":289.42,"h":291.945,"l":288.9,"n":1363,"o":291.94,"t":"2026-10-21T18:15:00Z","v":75846,"vw":290.389155},{"c":290.12,"h":290.53,"l":288.9501,"n":1324,"o":289.365,"t":"2026-10-21T18:30:00Z","v":47484,"vw":289.570632},{"c":288.545,"h":290.18,"l":288.545,"n":1203,"o":290.105,"t":"2026-10-21T18:45:00Z","v":46903,"vw":289.288879},{"c":288.0175,"h":288.74,"l":286.535,"n":1889,"o":288.56,"t":"2026-10-21T19:00:00Z","v":297529,"vw":287.798007},{"c":289.12,"h":289.39,"l":286.965,"n":1974,"o":288.05,"t":"2026-10-21T19:15:00Z","v":95725,"vw":288.358723},{"c":288.57,"h":289.12,"l":287.795,"n":1560,"o":289.12,"t":"2026-10-21T19:30:00Z","v":64926,"vw":288.406808},{"c":288.94,"h":290.055,"l":287.885,"n":4833,"o":288.57,"t":"2026-10-21T19:45:00Z","v":211707,"vw":289.081682},{"c":288.96,"h":288.96,"l":288.77,"n":88,"o":288.77,"t":"2026-10-21T20:00:00Z","v":353002,"vw":288.959333},{"c":288.89,"h":288.89,"l":288.89,"n":1,"o":288.89,"t":"2026-10-21T22:00:00Z","v":100,"vw":288.89},{"c":288.95,"h":288.95,"l":288.95,"n":1,"o":288.95,"t":"2026-10-21T23:45:00Z","v":100,"vw":288.95},{"c":282.035,"h":287.22,"l":281.27,"n":1244,"o":286.39,"t":"2026-10-22T13:30:00Z","v":78680,"vw":283.918788},{"c":280.27,"h":282.64,"l":279.8,"n":1393,"o":281.47,"t":"2026-10-22T13:45:00Z","v":77697,"vw":280.785604},{"c":278.38,"h":281.87,"l":278.33,"n":1055,"o":280.265,"t":"2026-10-22T14:00:00Z","v":28641,"vw":280.012057},{"c":273.55,"h":278.54,"l":273.0601,"n":1231,"o":278.02,"t":"2026-10-22T14:15:00Z","v":40613,"vw":277.048157},{"c":277.065,"h":277.08,"l":273.06,"n":1383,"o":273.685,"t":"2026-10-22T14:30:00Z","v":41843,"vw":275.673513},{"c":276.35,"h":276.64,"l":274.81,"n":858,"o":276.57,"t":"2026-10-22T14:45:00Z","v":23439,"vw":275.772041},{"c":274.23,"h":276.25,"l":273.9,"n":917,"o":276.24,"t":"2026-10-22T15:00:00Z","v":37368,"vw":274.711161},{"c":275.18,"h":278.36,"l":274.57,"n":1048,"o":274.57,"t":"2026-10-22T15:15:00Z","v":57669,"vw":276.559558},{"c":276.35,"h":276.905,"l":274.99,"n":740,"o":275.23,"t":"2026-10-22T15:30:00Z","v":23232,"vw":275.903713},{"c":276.93,"h":277.555,"l":275.6401,"n":1021,"o":276.24,"t":"2026-10-22T15:45:00Z","v":41170,"vw":276.651462},{"c":277.69,"h":278.03,"l":276.81,"n":1106,"o":277.44,"t":"2026-10-22T16:00:00Z","v":42516,"vw":277.422895},{"c":276.345,"h":277.665,"l":276.14,"n":1033,"o":277.65,"t":"2026-10-22T16:15:00Z","v":58336,"vw":276.784897},{"c":275.76,"h":276.75,"l":275.76,"n":352,"o":276.75,"t":"2026-10-22T16:30:00Z","v":8435,"vw":276.187611}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8432583933444462,"strike":302.9213429351114,"iv":0.24210294129695864,"gamma":0.009812626945710721,"theta":-0.05870240523253832,"vega":0.13616543431294736,"rho":0.01973601274565783,"breakevenPct":10.2513796923838},{"delta":0.15,"premium":1.7174904942965779,"strike":304.92015209125475,"iv":0.3059660836501901,"gamma":0.010087528517110266,"theta":-0.0943496577946768,"vega":0.17597368821292775,"rho":0.030009878194615407,"breakevenPct":11.294150183489883},{"delta":0.2,"premium":2.1927756653992394,"strike":297.31558935361215,"iv":0.2717835741444867,"gamma":0.013661673003802282,"theta":-0.10145992395437262,"vega":0.21156304182509506,"rho":0.03999814714920656,"breakevenPct":8.706578476702745},{"delta":0.25,"premium":2.690997023809524,"strike":289.905753968254,"iv":0.23927415674603175,"gamma":0.017111309523809525,"theta":-0.1087891369047619,"vega":0.24638055555555555,"rho":0.049990156449800024,"breakevenPct":6.1980077642506854},{"delta":0.3,"premium":3.7698660714285714,"strike":287.42559523809524,"iv":0.2491203869047619,"gamma":0.01740892857142857,"theta":-0.12166116071428572,"vega":0.2616583333333333,"rho":0.06007685556234692,"breakevenPct":5.689409592597203},{"delta":0.35,"premium":4.848735119047619,"strike":284.9454365079365,"iv":0.25896661706349206,"gamma":0.01770654761904762,"theta":-0.13453318452380952,"vega":0.2769361111111111,"rho":0.07016355467489381,"breakevenPct":5.180811420943719},{"delta":0.4,"premium":5.927604166666667,"strike":282.46527777777777,"iv":0.26881284722222226,"gamma":0.01800416666666667,"theta":-0.14740520833333334,"vega":0.2922138888888889,"rho":0.08025025378744072,"breakevenPct":4.672213249290236},{"delta":0.45,"premium":7.008961474036852,"strike":279.98324958123953,"iv":0.27861524288107203,"gamma":0.018297654941373535,"theta":-0.16020452261306534,"vega":0.30737671691792295,"rho":0.09033568570388202,"breakevenPct":4.163839668726916},{"delta":0.5,"premium":8.502540480178672,"strike":277.19151312116134,"iv":0.2811557230597432,"gamma":0.01790681183696259,"theta":-0.16095829145728643,"vega":0.3034962032384143,"rho":0.10021118546549929,"breakevenPct":3.6926733454341094},{"delta":0.55,"premium":9.996119486320492,"strike":274.3997766610832,"iv":0.2836962032384143,"gamma":0.017515968732551648,"theta":-0.16171206030150753,"vega":0.2996156895589056,"rho":0.11008668522711657,"breakevenPct":3.221507022141302},{"delta":0.6,"premium":11.48969849246231,"strike":271.60804020100505,"iv":0.2862366834170854,"gamma":0.017125125628140704,"theta":-0.16246582914572863,"vega":0.29573517587939696,"rho":0.11996218498873383,"breakevenPct":2.750340698848496},{"delta":0.65,"premium":13.329537953795379,"strike":268.6006600660066,"iv":0.28890343234323435,"gamma":0.016340264026402637,"theta":-0.15947161716171615,"vega":0.284586204620462,"rho":0.1296448098638897,"breakevenPct":2.3265817435402227},{"delta":0.7,"premium":15.639768976897688,"strike":265.3003300330033,"iv":0.29174171617161715,"gamma":0.01502013201320132,"theta":-0.1513858085808581,"vega":0.26356310231023106,"rho":0.13906541602536213,"breakevenPct":1.9672252503996197},{"delta":0.75,"premium":17.950000000000003,"strike":262,"iv":0.29458,"gamma":0.0137,"theta":-0.14329999999999998,"vega":0.24254,"rho":0.14848602218683457,"breakevenPct":1.6078687572590162},{"delta":0.8,"premium":20.885305164319252,"strike":258.15023474178406,"iv":0.2979277934272301,"gamma":0.012012112676056336,"theta":-0.1316113615023474,"vega":0.21487239436619715,"rho":0.15747731360948747,"breakevenPct":1.2759654130746656},{"delta":0.85,"premium":24.78201877934272,"strike":253.45539906103286,"iv":0.3020592488262911,"gamma":0.009758591549295776,"theta":-0.11438131455399062,"vega":0.17698507042253525,"rho":0.16580828845415896,"breakevenPct":0.9862869629702378},{"delta":0.9,"premium":30.573076923076925,"strike":246.92307692307693,"iv":0.31937692307692306,"gamma":0.0071153846153846146,"theta":-0.09714615384615384,"vega":0.1354076923076923,"rho":0.17271388285725855,"breakevenPct":0.7172451532207613}],"put":[{"delta":0.1,"premium":1.3304932252786883,"strike":244.43945802229507,"iv":0.351496432067823,"gamma":0.0065450777362714195,"theta":-0.07771268547966884,"vega":0.13622182418840245,"rho":-0.024640627711992838,"breakevenPct":11.763587109096834},{"delta":0.15,"premium":1.8098388037335142,"strike":254.20347491008732,"iv":0.29124519098574375,"gamma":0.01032031452577966,"theta":-0.08333961439815382,"vega":0.17853364906416844,"rho":-0.03679050430502574,"breakevenPct":8.393715118193297},{"delta":0.2,"premium":2.40786895284752,"strike":260.11635027556645,"iv":0.2673208818126148,"gamma":0.013459338640538887,"theta":-0.09380251071647275,"vega":0.21706913655848134,"rho":-0.04883926906817971,"breakevenPct":6.464691738269838},{"delta":0.25,"premium":3.2728413962033063,"strike":263.17819963257807,"iv":0.2652388242498469,"gamma":0.015020881812614819,"theta":-0.101763319044703,"vega":0.23994115125535823,"rho":-0.06083981414179354,"breakevenPct":5.667335134881391},{"delta":0.3,"premium":4.137813839559093,"strike":266.2400489895897,"iv":0.263156766687079,"gamma":0.01658242498469075,"theta":-0.10972412737293324,"vega":0.26281316595223514,"rho":-0.07284035921540738,"breakevenPct":4.869978531492944},{"delta":0.35,"premium":5.0027862829148795,"strike":269.3018983466013,"iv":0.2610747091243111,"gamma":0.018143968156766686,"theta":-0.11768493570116349,"vega":0.2856851806491121,"rho":-0.08484090428902122,"breakevenPct":4.072621928104495},{"delta":0.4,"premium":6.112506354855109,"strike":271.9623792577529,"iv":0.2592852058973055,"gamma":0.018794356888662937,"theta":-0.11893091001525165,"vega":0.29396131164209455,"rho":-0.09685484372742273,"breakevenPct":3.5097731914569406},{"delta":0.45,"premium":7.294509405185561,"strike":274.5043213014743,"iv":0.2575821047280122,"gamma":0.01917564819522115,"theta":-0.11819374682257244,"vega":0.29792674123029994,"rho":-0.10887273901449207,"breakevenPct":3.016183254831309},{"delta":0.5,"premium":8.476512455516012,"strike":277.0462633451957,"iv":0.2558790035587189,"gamma":0.01955693950177936,"theta":-0.11745658362989324,"vega":0.30189217081850533,"rho":-0.12089063430156141,"breakevenPct":2.5225933182056766},{"delta":0.55,"premium":9.658515505846466,"strike":279.5882053889171,"iv":0.25417590238942556,"gamma":0.01993823080833757,"theta":-0.11671942043721403,"vega":0.30585760040671073,"rho":-0.13290852958863075,"breakevenPct":2.0290033815800443},{"delta":0.6,"premium":11.046573060447404,"strike":281.994288434079,"iv":0.24779747739171826,"gamma":0.01952137077582104,"theta":-0.10664850071394574,"vega":0.2926197524988101,"rho":-0.1449463009737659,"breakevenPct":1.6595109706621667},{"delta":0.65,"premium":12.474464540694907,"strike":284.37410756782486,"iv":0.240515230842456,"gamma":0.018950214183722038,"theta":-0.09477320323655401,"vega":0.27605621132793906,"rho":-0.1569879147549472,"breakevenPct":1.3140087735445944},{"delta":0.7,"premium":13.902356020942408,"strike":286.75392670157066,"iv":0.23323298429319372,"gamma":0.01837905759162304,"theta":-0.08289790575916231,"vega":0.25949267015706806,"rho":-0.1690295285361285,"breakevenPct":0.9685065764270229},{"delta":0.75,"premium":15.33024750118991,"strike":289.1337458353165,"iv":0.22595073774393146,"gamma":0.017807900999524038,"theta":-0.07102260828177058,"vega":0.24292912898619706,"rho":-0.18107114231730978,"breakevenPct":0.6230043793094506},{"delta":0.8,"premium":17.510891719745228,"strike":292.02547770700636,"iv":0.21817554140127388,"gamma":0.015898598726114647,"theta":-0.05470917197452227,"vega":0.21113592356687894,"rho":-0.19349281792176196,"breakevenPct":0.42813773792879145},{"delta":0.85,"premium":20.12235668789809,"strike":295.21019108280257,"iv":0.21011821656050955,"gamma":0.013223439490445861,"theta":-0.03585566878980893,"vega":0.17062636942675163,"rho":-0.20613201318607355,"breakevenPct":0.31948389888812667},{"delta":0.9,"premium":22.733821656050957,"strike":298.3949044585987,"iv":0.20206089171974523,"gamma":0.01054828025477707,"theta":-0.017002165605095536,"vega":0.13011681528662422,"rho":-0.21877120845038517,"breakevenPct":0.21083005984746161}]},"raw":{"call":[{"delta":0.1,"premium":0.8432583933444462,"strike":302.9213429351114,"iv":0.24210294129695864,"gamma":0.009812626945710721,"theta":-0.05870240523253832,"vega":0.13616543431294736,"rho":0.01973601274565783,"breakevenPct":10.2513796923838},{"delta":0.15,"premium":1.7174904942965779,"strike":304.92015209125475,"iv":0.3059660836501901,"gamma":0.010087528517110266,"theta":-0.0943496577946768,"vega":0.17597368821292775,"rho":0.030009878194615407,"breakevenPct":11.294150183489883},{"delta":0.2,"premium":2.1927756653992394,"strike":297.31558935361215,"iv":0.2717835741444867,"gamma":0.013661673003802282,"theta":-0.10145992395437262,"vega":0.21156304182509506,"rho":0.03999814714920656,"breakevenPct":8.706578476702745},{"delta":0.25,"premium":2.690997023809524,"strike":289.905753968254,"iv":0.23927415674603175,"gamma":0.017111309523809525,"theta":-0.1087891369047619,"vega":0.24638055555555555,"rho":0.049990156449800024,"breakevenPct":6.1980077642506854},{"delta":0.3,"premium":3.7698660714285714,"strike":287.42559523809524,"iv":0.2491203869047619,"gamma":0.01740892857142857,"theta":-0.12166116071428572,"vega":0.2616583333333333,"rho":0.06007685556234692,"breakevenPct":5.689409592597203},{"delta":0.35,"premium":4.848735119047619,"strike":284.9454365079365,"iv":0.25896661706349206,"gamma":0.01770654761904762,"theta":-0.13453318452380952,"vega":0.2769361111111111,"rho":0.07016355467489381,"breakevenPct":5.180811420943719},{"delta":0.4,"premium":5.927604166666667,"strike":282.46527777777777,"iv":0.26881284722222226,"gamma":0.01800416666666667,"theta":-0.14740520833333334,"vega":0.2922138888888889,"rho":0.08025025378744072,"breakevenPct":4.672213249290236},{"delta":0.45,"premium":7.008961474036852,"strike":279.98324958123953,"iv":0.27861524288107203,"gamma":0.018297654941373535,"theta":-0.16020452261306534,"vega":0.30737671691792295,"rho":0.09033568570388202,"breakevenPct":4.163839668726916},{"delta":0.5,"premium":8.502540480178672,"strike":277.19151312116134,"iv":0.2811557230597432,"gamma":0.01790681183696259,"theta":-0.16095829145728643,"vega":0.3034962032384143,"rho":0.10021118546549929,"breakevenPct":3.6926733454341094},{"delta":0.55,"premium":9.996119486320492,"strike":274.3997766610832,"iv":0.2836962032384143,"gamma":0.017515968732551648,"theta":-0.16171206030150753,"vega":0.2996156895589056,"rho":0.11008668522711657,"breakevenPct":3.221507022141302},{"delta":0.6,"premium":11.48969849246231,"strike":271.60804020100505,"iv":0.2862366834170854,"gamma":0.017125125628140704,"theta":-0.16246582914572863,"vega":0.29573517587939696,"rho":0.11996218498873383,"breakevenPct":2.750340698848496},{"delta":0.65,"premium":13.329537953795379,"strike":268.6006600660066,"iv":0.28890343234323435,"gamma":0.016340264026402637,"theta":-0.15947161716171615,"vega":0.284586204620462,"rho":0.1296448098638897,"breakevenPct":2.3265817435402227},{"delta":0.7,"premium":15.639768976897688,"strike":265.3003300330033,"iv":0.29174171617161715,"gamma":0.01502013201320132,"theta":-0.1513858085808581,"vega":0.26356310231023106,"rho":0.13906541602536213,"breakevenPct":1.9672252503996197},{"delta":0.75,"premium":17.950000000000003,"strike":262,"iv":0.29458,"gamma":0.0137,"theta":-0.14329999999999998,"vega":0.24254,"rho":0.14848602218683457,"breakevenPct":1.6078687572590162},{"delta":0.8,"premium":20.885305164319252,"strike":258.15023474178406,"iv":0.2979277934272301,"gamma":0.012012112676056336,"theta":-0.1316113615023474,"vega":0.21487239436619715,"rho":0.15747731360948747,"breakevenPct":1.2759654130746656},{"delta":0.85,"premium":24.78201877934272,"strike":253.45539906103286,"iv":0.3020592488262911,"gamma":0.009758591549295776,"theta":-0.11438131455399062,"vega":0.17698507042253525,"rho":0.16580828845415896,"breakevenPct":0.9862869629702378},{"delta":0.9,"premium":30.573076923076925,"strike":246.92307692307693,"iv":0.31937692307692306,"gamma":0.0071153846153846146,"theta":-0.09714615384615384,"vega":0.1354076923076923,"rho":0.17271388285725855,"breakevenPct":0.7172451532207613}],"put":[{"delta":0.1,"premium":1.3304932252786883,"strike":244.43945802229507,"iv":0.351496432067823,"gamma":0.0065450777362714195,"theta":-0.07771268547966884,"vega":0.13622182418840245,"rho":-0.024640627711992838,"breakevenPct":11.763587109096834},{"delta":0.15,"premium":1.8098388037335142,"strike":254.20347491008732,"iv":0.29124519098574375,"gamma":0.01032031452577966,"theta":-0.08333961439815382,"vega":0.17853364906416844,"rho":-0.03679050430502574,"breakevenPct":8.393715118193297},{"delta":0.2,"premium":2.40786895284752,"strike":260.11635027556645,"iv":0.2673208818126148,"gamma":0.013459338640538887,"theta":-0.09380251071647275,"vega":0.21706913655848134,"rho":-0.04883926906817971,"breakevenPct":6.464691738269838},{"delta":0.25,"premium":3.2728413962033063,"strike":263.17819963257807,"iv":0.2652388242498469,"gamma":0.015020881812614819,"theta":-0.101763319044703,"vega":0.23994115125535823,"rho":-0.06083981414179354,"breakevenPct":5.667335134881391},{"delta":0.3,"premium":4.137813839559093,"strike":266.2400489895897,"iv":0.263156766687079,"gamma":0.01658242498469075,"theta":-0.10972412737293324,"vega":0.26281316595223514,"rho":-0.07284035921540738,"breakevenPct":4.869978531492944},{"delta":0.35,"premium":5.0027862829148795,"strike":269.3018983466013,"iv":0.2610747091243111,"gamma":0.018143968156766686,"theta":-0.11768493570116349,"vega":0.2856851806491121,"rho":-0.08484090428902122,"breakevenPct":4.072621928104495},{"delta":0.4,"premium":6.112506354855109,"strike":271.9623792577529,"iv":0.2592852058973055,"gamma":0.018794356888662937,"theta":-0.11893091001525165,"vega":0.29396131164209455,"rho":-0.09685484372742273,"breakevenPct":3.5097731914569406},{"delta":0.45,"premium":7.294509405185561,"strike":274.5043213014743,"iv":0.2575821047280122,"gamma":0.01917564819522115,"theta":-0.11819374682257244,"vega":0.29792674123029994,"rho":-0.10887273901449207,"breakevenPct":3.016183254831309},{"delta":0.5,"premium":8.476512455516012,"strike":277.0462633451957,"iv":0.2558790035587189,"gamma":0.01955693950177936,"theta":-0.11745658362989324,"vega":0.30189217081850533,"rho":-0.12089063430156141,"breakevenPct":2.5225933182056766},{"delta":0.55,"premium":9.658515505846466,"strike":279.5882053889171,"iv":0.25417590238942556,"gamma":0.01993823080833757,"theta":-0.11671942043721403,"vega":0.30585760040671073,"rho":-0.13290852958863075,"breakevenPct":2.0290033815800443},{"delta":0.6,"premium":11.046573060447404,"strike":281.994288434079,"iv":0.24779747739171826,"gamma":0.01952137077582104,"theta":-0.10664850071394574,"vega":0.2926197524988101,"rho":-0.1449463009737659,"breakevenPct":1.6595109706621667},{"delta":0.65,"premium":12.474464540694907,"strike":284.37410756782486,"iv":0.240515230842456,"gamma":0.018950214183722038,"theta":-0.09477320323655401,"vega":0.27605621132793906,"rho":-0.1569879147549472,"breakevenPct":1.3140087735445944},{"delta":0.7,"premium":13.902356020942408,"strike":286.75392670157066,"iv":0.23323298429319372,"gamma":0.01837905759162304,"theta":-0.08289790575916231,"vega":0.25949267015706806,"rho":-0.1690295285361285,"breakevenPct":0.9685065764270229},{"delta":0.75,"premium":15.33024750118991,"strike":289.1337458353165,"iv":0.22595073774393146,"gamma":0.017807900999524038,"theta":-0.07102260828177058,"vega":0.24292912898619706,"rho":-0.18107114231730978,"breakevenPct":0.6230043793094506},{"delta":0.8,"premium":17.510891719745228,"strike":292.02547770700636,"iv":0.21817554140127388,"gamma":0.015898598726114647,"theta":-0.05470917197452227,"vega":0.21113592356687894,"rho":-0.19349281792176196,"breakevenPct":0.42813773792879145},{"delta":0.85,"premium":20.12235668789809,"strike":295.21019108280257,"iv":0.21011821656050955,"gamma":0.013223439490445861,"theta":-0.03585566878980893,"vega":0.17062636942675163,"rho":-0.20613201318607355,"breakevenPct":0.31948389888812667},{"delta":0.9,"premium":22.733821656050957,"strike":298.3949044585987,"iv":0.20206089171974523,"gamma":0.01054828025477707,"theta":-0.017002165605095536,"vega":0.13011681528662422,"rho":-0.21877120845038517,"breakevenPct":0.21083005984746161}]}},"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"}}