{"symbol":"AIT","url":"https://intraalpha.com/companies/AIT","capturedAt":"2026-10-23T04:44:27.990Z","state":"ready","quote":{"symbol":"AIT","last_price":319.4,"prev_close":338.89,"regular_close":319.4,"change":-19.49,"change_pct":-5.7511,"regular_change":-19.49,"regular_change_pct":-5.7511,"extended_change":0,"extended_change_pct":0,"bid":280.4,"ask":358,"bid_size":40,"ask_size":80,"volume":325507,"vwap":318.795842,"open":336.81,"high":340.99,"low":313.15,"close":319.4,"trade_count":15474,"last_trade_at":"2026-10-22T23:00:00.003001704Z","last_quote_at":"2026-10-23T00:00:00.08106075Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:44:20.576517707-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AIT","fetched_at":"2026-10-23T04:44:27.627229+00:00","name":"Applied Industrial Technologies","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"INDUSTRIAL DISTRIBUTION","country":"USA","description":"Applied Industrial Technologies, Inc. distributes industrial products in North America, Australia, New Zealand, and Singapore. The company is headquartered in Cleveland, Ohio.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":12448751000,"ebitda":615302000,"pe_ratio":30.95,"peg_ratio":2.779,"book_value":49.25,"dividend_per_share":1.94,"dividend_yield":0.0059,"eps":10.95,"revenue_ttm":4966686000,"gross_profit_ttm":1506785000,"profit_margin":0.0835,"operating_margin_ttm":0.118,"return_on_assets_ttm":0.111,"return_on_equity_ttm":0.224,"quarterly_earnings_growth":0.134,"quarterly_revenue_growth":0.104,"analyst_target_price":398.33,"analyst_number":0,"beta":0.851,"fifty_two_week_high":374.27,"fifty_two_week_low":237.56,"fifty_day_ma":333.68,"two_hundred_day_ma":308.19,"shares_outstanding":36733900,"forward_pe":27.78,"price_to_sales":2.506,"price_to_book":6.58,"ev_to_revenue":2.494,"ev_to_ebitda":19.73},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:44:27.627229+00:00"},"optionObservedAt":"2026-10-22T19:56:34.792Z","bars":[{"c":334.155,"h":334.445,"l":333.17,"n":40,"o":333.48,"t":"2026-10-16T13:30:00Z","v":2170,"vw":333.583704},{"c":333.8,"h":334.91,"l":333.07,"n":308,"o":333.28,"t":"2026-10-16T13:35:00Z","v":39805,"vw":333.455421},{"c":335.75,"h":336.47,"l":333.8,"n":652,"o":333.8,"t":"2026-10-16T13:40:00Z","v":51970,"vw":335.136466},{"c":335.8,"h":335.92,"l":335.8,"n":25,"o":335.865,"t":"2026-10-16T13:45:00Z","v":791,"vw":335.862623},{"c":336,"h":336.65,"l":335.3,"n":124,"o":336.65,"t":"2026-10-16T13:50:00Z","v":5175,"vw":335.982238},{"c":335.44,"h":335.5,"l":335.27,"n":64,"o":335.31,"t":"2026-10-16T13:55:00Z","v":878,"vw":335.392757},{"c":334.02,"h":335.21,"l":334.02,"n":82,"o":335.2,"t":"2026-10-16T14:00:00Z","v":951,"vw":334.820965},{"c":332.855,"h":334.42,"l":332.71,"n":133,"o":334.42,"t":"2026-10-16T14:05:00Z","v":1611,"vw":333.509877},{"c":332.11,"h":332.58,"l":332.11,"n":92,"o":332.45,"t":"2026-10-16T14:10:00Z","v":1172,"vw":332.446394},{"c":331.89,"h":331.89,"l":331.36,"n":81,"o":331.79,"t":"2026-10-16T14:15:00Z","v":1356,"vw":331.736448},{"c":331.99,"h":331.99,"l":331.985,"n":8,"o":331.985,"t":"2026-10-16T14:20:00Z","v":160,"vw":331.986656},{"c":332.63,"h":332.63,"l":332.56,"n":45,"o":332.56,"t":"2026-10-16T14:25:00Z","v":569,"vw":332.607936},{"c":332.595,"h":332.6,"l":331.7301,"n":32,"o":332.185,"t":"2026-10-16T14:30:00Z","v":603,"vw":332.136042},{"c":331.99,"h":331.99,"l":331.99,"n":16,"o":331.99,"t":"2026-10-16T14:35:00Z","v":216,"vw":331.99},{"c":331.91,"h":332.01,"l":331.63,"n":128,"o":332,"t":"2026-10-16T14:40:00Z","v":1163,"vw":331.921111},{"c":332.64,"h":332.64,"l":331.73,"n":67,"o":331.95,"t":"2026-10-16T14:45:00Z","v":3473,"vw":332.000481},{"c":332.065,"h":332.69,"l":332.065,"n":59,"o":332.39,"t":"2026-10-16T14:50:00Z","v":1242,"vw":332.226099},{"c":332.89,"h":332.89,"l":332.89,"n":23,"o":332.89,"t":"2026-10-16T14:55:00Z","v":152,"vw":332.89},{"c":332.955,"h":332.955,"l":332.95,"n":33,"o":332.9525,"t":"2026-10-16T15:00:00Z","v":548,"vw":332.951369},{"c":331.465,"h":332.715,"l":331.465,"n":86,"o":332.13,"t":"2026-10-16T15:05:00Z","v":2437,"vw":331.721947},{"c":331.395,"h":331.95,"l":331.13,"n":99,"o":331.95,"t":"2026-10-16T15:10:00Z","v":2467,"vw":331.547612},{"c":331.08,"h":331.08,"l":331.08,"n":6,"o":331.08,"t":"2026-10-16T15:15:00Z","v":153,"vw":331.08},{"c":330.24,"h":330.58,"l":330.24,"n":50,"o":330.58,"t":"2026-10-16T15:20:00Z","v":429,"vw":330.41},{"c":331.02,"h":331.02,"l":330.76,"n":63,"o":330.76,"t":"2026-10-16T15:25:00Z","v":659,"vw":330.887937},{"c":330.855,"h":330.855,"l":330.855,"n":4,"o":330.855,"t":"2026-10-16T15:30:00Z","v":95,"vw":330.855},{"c":330.55,"h":330.755,"l":330.55,"n":11,"o":330.755,"t":"2026-10-16T15:40:00Z","v":203,"vw":330.686667},{"c":329.865,"h":330.775,"l":329.865,"n":95,"o":330.775,"t":"2026-10-16T15:45:00Z","v":1502,"vw":330.142127},{"c":330.44,"h":330.44,"l":329.87,"n":45,"o":329.87,"t":"2026-10-16T15:50:00Z","v":944,"vw":330.264247},{"c":330.455,"h":330.455,"l":330.455,"n":11,"o":330.455,"t":"2026-10-16T15:55:00Z","v":240,"vw":330.455},{"c":330.52,"h":330.635,"l":329.83,"n":43,"o":329.83,"t":"2026-10-16T16:00:00Z","v":639,"vw":330.383524},{"c":331.025,"h":331.09,"l":331.025,"n":14,"o":331.09,"t":"2026-10-16T16:05:00Z","v":184,"vw":331.046138},{"c":330.9,"h":331.28,"l":330.9,"n":84,"o":331.24,"t":"2026-10-16T16:10:00Z","v":1269,"vw":331.004299},{"c":330.675,"h":330.675,"l":330.65,"n":50,"o":330.67,"t":"2026-10-16T16:15:00Z","v":552,"vw":330.666765},{"c":330.74,"h":330.796,"l":330.74,"n":12,"o":330.796,"t":"2026-10-16T16:20:00Z","v":126,"vw":330.77192},{"c":330.72,"h":330.72,"l":330.52,"n":92,"o":330.52,"t":"2026-10-16T16:25:00Z","v":1269,"vw":330.61398},{"c":330.44,"h":330.8551,"l":330.44,"n":78,"o":330.68,"t":"2026-10-16T16:30:00Z","v":1370,"vw":330.745928},{"c":329.975,"h":330.53,"l":329.97,"n":129,"o":330.44,"t":"2026-10-16T16:35:00Z","v":1649,"vw":330.204512},{"c":330.14,"h":330.17,"l":329.98,"n":60,"o":330.17,"t":"2026-10-16T16:40:00Z","v":916,"vw":330.086579},{"c":329.575,"h":329.99,"l":329.575,"n":92,"o":329.99,"t":"2026-10-16T16:45:00Z","v":1194,"vw":329.840182},{"c":329.52,"h":329.52,"l":329.055,"n":78,"o":329.38,"t":"2026-10-16T16:50:00Z","v":1287,"vw":329.317759},{"c":329.25,"h":329.7,"l":329.065,"n":35,"o":329.325,"t":"2026-10-16T16:55:00Z","v":780,"vw":329.287153},{"c":329.645,"h":329.645,"l":329.53,"n":37,"o":329.62,"t":"2026-10-16T17:00:00Z","v":266,"vw":329.575555},{"c":328.455,"h":329.14,"l":328.455,"n":69,"o":329.14,"t":"2026-10-16T17:05:00Z","v":1382,"vw":328.939861},{"c":328.77,"h":328.98,"l":328.75,"n":40,"o":328.98,"t":"2026-10-16T17:10:00Z","v":1264,"vw":328.858112},{"c":328.595,"h":329.138,"l":328.595,"n":34,"o":329.138,"t":"2026-10-16T17:15:00Z","v":359,"vw":329.000532},{"c":328.765,"h":328.765,"l":328.4,"n":81,"o":328.6,"t":"2026-10-16T17:20:00Z","v":1028,"vw":328.575248},{"c":329.16,"h":329.16,"l":329.15,"n":20,"o":329.15,"t":"2026-10-16T17:25:00Z","v":346,"vw":329.153175},{"c":329.41,"h":329.41,"l":329.41,"n":11,"o":329.41,"t":"2026-10-16T17:30:00Z","v":238,"vw":329.41},{"c":329.96,"h":329.96,"l":329.53,"n":21,"o":329.53,"t":"2026-10-16T17:35:00Z","v":375,"vw":329.618205},{"c":330.61,"h":330.86,"l":330.23,"n":89,"o":330.23,"t":"2026-10-16T17:40:00Z","v":564,"vw":330.596946},{"c":330.18,"h":330.615,"l":330.12,"n":64,"o":330.615,"t":"2026-10-16T17:45:00Z","v":1020,"vw":330.23091},{"c":330.44,"h":330.55,"l":330.06,"n":66,"o":330.06,"t":"2026-10-16T17:50:00Z","v":1577,"vw":330.422052},{"c":330.235,"h":330.235,"l":330.235,"n":11,"o":330.235,"t":"2026-10-16T17:55:00Z","v":225,"vw":330.235},{"c":329.65,"h":330.08,"l":329.65,"n":36,"o":330.08,"t":"2026-10-16T18:00:00Z","v":620,"vw":329.746057},{"c":329.4,"h":329.4,"l":329.38,"n":19,"o":329.38,"t":"2026-10-16T18:05:00Z","v":881,"vw":329.380985},{"c":329.575,"h":329.78,"l":329.395,"n":45,"o":329.78,"t":"2026-10-16T18:10:00Z","v":653,"vw":329.692992},{"c":330,"h":330.17,"l":329.88,"n":58,"o":330.17,"t":"2026-10-16T18:15:00Z","v":992,"vw":329.933208},{"c":329.85,"h":329.85,"l":329.27,"n":106,"o":329.45,"t":"2026-10-16T18:20:00Z","v":1737,"vw":329.476357},{"c":329.505,"h":329.505,"l":329.505,"n":9,"o":329.505,"t":"2026-10-16T18:25:00Z","v":161,"vw":329.505},{"c":329.72,"h":329.86,"l":329.72,"n":40,"o":329.85,"t":"2026-10-16T18:30:00Z","v":625,"vw":329.761075},{"c":330.07,"h":330.07,"l":330.05,"n":16,"o":330.07,"t":"2026-10-16T18:35:00Z","v":423,"vw":330.068054},{"c":329.875,"h":329.945,"l":329.875,"n":55,"o":329.945,"t":"2026-10-16T18:40:00Z","v":366,"vw":329.913889},{"c":330.26,"h":330.26,"l":330.07,"n":49,"o":330.07,"t":"2026-10-16T18:45:00Z","v":497,"vw":330.145672},{"c":329.6463,"h":330.18,"l":329.6463,"n":179,"o":330.18,"t":"2026-10-16T18:50:00Z","v":2659,"vw":330.018574},{"c":330.05,"h":330.05,"l":329.825,"n":35,"o":329.83,"t":"2026-10-16T18:55:00Z","v":474,"vw":329.860461},{"c":329.61,"h":330.295,"l":329.61,"n":121,"o":330.06,"t":"2026-10-16T19:00:00Z","v":1649,"vw":329.975278},{"c":329.35,"h":329.6192,"l":329.35,"n":95,"o":329.6,"t":"2026-10-16T19:05:00Z","v":1169,"vw":329.415718},{"c":329.93,"h":329.93,"l":329.92,"n":51,"o":329.92,"t":"2026-10-16T19:10:00Z","v":648,"vw":329.923922},{"c":329.72,"h":330.41,"l":329.69,"n":118,"o":330.28,"t":"2026-10-16T19:15:00Z","v":1316,"vw":330.071089},{"c":329.86,"h":329.86,"l":329.85,"n":31,"o":329.85,"t":"2026-10-16T19:20:00Z","v":472,"vw":329.856958},{"c":330.2208,"h":330.37,"l":330.2208,"n":53,"o":330.37,"t":"2026-10-16T19:25:00Z","v":573,"vw":330.306607},{"c":330.18,"h":330.75,"l":330.02,"n":206,"o":330.54,"t":"2026-10-16T19:30:00Z","v":3465,"vw":330.378025},{"c":330.52,"h":330.52,"l":330.065,"n":172,"o":330.125,"t":"2026-10-16T19:40:00Z","v":2212,"vw":330.191165},{"c":330.34,"h":330.68,"l":330.34,"n":191,"o":330.54,"t":"2026-10-16T19:45:00Z","v":1896,"vw":330.498091},{"c":330.23,"h":331.13,"l":330.23,"n":332,"o":330.4,"t":"2026-10-16T19:50:00Z","v":4628,"vw":330.668321},{"c":330.49,"h":330.73,"l":329.87,"n":811,"o":330.042,"t":"2026-10-16T19:55:00Z","v":14045,"vw":330.259513},{"c":330.48,"h":330.73,"l":330.48,"n":66,"o":330.73,"t":"2026-10-16T20:00:00Z","v":84950,"vw":330.480204},{"c":333.82,"h":338.006,"l":333.34,"n":19,"o":333.34,"t":"2026-10-19T13:30:00Z","v":1245,"vw":333.787524},{"c":333.63,"h":333.82,"l":333.63,"n":6,"o":333.82,"t":"2026-10-19T13:35:00Z","v":153,"vw":333.765714},{"c":331.835,"h":333.82,"l":331.36,"n":82,"o":333.82,"t":"2026-10-19T13:40:00Z","v":1465,"vw":332.232955},{"c":331.4,"h":332.335,"l":331.4,"n":53,"o":331.845,"t":"2026-10-19T13:45:00Z","v":765,"vw":331.855017},{"c":330.37,"h":331.34,"l":330.37,"n":35,"o":331.34,"t":"2026-10-19T13:50:00Z","v":724,"vw":331.157123},{"c":330.37,"h":330.375,"l":330.1,"n":20,"o":330.1,"t":"2026-10-19T13:55:00Z","v":851,"vw":330.190267},{"c":330.805,"h":331.05,"l":330.805,"n":72,"o":330.99,"t":"2026-10-19T14:00:00Z","v":1326,"vw":330.939304},{"c":331.78,"h":331.78,"l":331.395,"n":31,"o":331.415,"t":"2026-10-19T14:05:00Z","v":363,"vw":331.473214},{"c":330.805,"h":331.5925,"l":330.805,"n":46,"o":331.5925,"t":"2026-10-19T14:10:00Z","v":880,"vw":331.066042},{"c":331.46,"h":332.155,"l":330.93,"n":125,"o":330.93,"t":"2026-10-19T14:15:00Z","v":9802,"vw":331.294341},{"c":332.52,"h":332.52,"l":332.09,"n":49,"o":332.09,"t":"2026-10-19T14:20:00Z","v":538,"vw":332.409697},{"c":331.54,"h":332.05,"l":331.32,"n":65,"o":332.05,"t":"2026-10-19T14:25:00Z","v":1005,"vw":331.705},{"c":330.76,"h":331.53,"l":330.4,"n":106,"o":331.53,"t":"2026-10-19T14:30:00Z","v":1236,"vw":330.844605},{"c":330.9,"h":330.9,"l":330.46,"n":52,"o":330.46,"t":"2026-10-19T14:35:00Z","v":613,"vw":330.683236},{"c":330.85,"h":330.855,"l":330.85,"n":18,"o":330.855,"t":"2026-10-19T14:40:00Z","v":255,"vw":330.852701},{"c":331.445,"h":331.445,"l":330.9125,"n":184,"o":330.98,"t":"2026-10-19T14:45:00Z","v":6529,"vw":330.999571},{"c":331.12,"h":331.16,"l":331.12,"n":52,"o":331.16,"t":"2026-10-19T14:50:00Z","v":662,"vw":331.148571},{"c":332.23,"h":332.23,"l":331.295,"n":32,"o":331.295,"t":"2026-10-19T14:55:00Z","v":334,"vw":331.7475},{"c":333.28,"h":333.34,"l":332.6,"n":47,"o":332.6,"t":"2026-10-19T15:00:00Z","v":1131,"vw":333.197747},{"c":333.33,"h":333.65,"l":333.33,"n":58,"o":333.65,"t":"2026-10-19T15:05:00Z","v":907,"vw":333.442976},{"c":334.29,"h":334.365,"l":333.78,"n":47,"o":333.78,"t":"2026-10-19T15:10:00Z","v":405,"vw":334.192059},{"c":334.62,"h":334.7799,"l":333.91,"n":66,"o":334.7799,"t":"2026-10-19T15:15:00Z","v":704,"vw":334.436443},{"c":335.16,"h":335.44,"l":335.045,"n":79,"o":335.17,"t":"2026-10-19T15:20:00Z","v":1319,"vw":335.195484},{"c":334.87,"h":335.1725,"l":334.82,"n":130,"o":335.05,"t":"2026-10-19T15:25:00Z","v":2269,"vw":334.899205},{"c":335.225,"h":335.225,"l":334.07,"n":107,"o":334.09,"t":"2026-10-19T15:30:00Z","v":2856,"vw":334.370815},{"c":335.01,"h":335.11,"l":334.86,"n":255,"o":335.11,"t":"2026-10-19T15:35:00Z","v":2633,"vw":334.994048},{"c":335.63,"h":335.63,"l":335.215,"n":99,"o":335.215,"t":"2026-10-19T15:40:00Z","v":1320,"vw":335.505638},{"c":335.2,"h":335.455,"l":335.2,"n":58,"o":335.455,"t":"2026-10-19T15:45:00Z","v":529,"vw":335.333297},{"c":335.13,"h":335.3725,"l":335.13,"n":53,"o":335.34,"t":"2026-10-19T15:50:00Z","v":676,"vw":335.251126},{"c":334.2,"h":334.83,"l":334.17,"n":123,"o":334.83,"t":"2026-10-19T16:00:00Z","v":2228,"vw":334.332293},{"c":333.29,"h":334.225,"l":333.29,"n":187,"o":334.22,"t":"2026-10-19T16:05:00Z","v":4331,"vw":333.792587},{"c":333.18,"h":333.56,"l":333.18,"n":56,"o":333.45,"t":"2026-10-19T16:10:00Z","v":1255,"vw":333.45437},{"c":332.805,"h":333.17,"l":332.64,"n":463,"o":333.1,"t":"2026-10-19T16:15:00Z","v":9173,"vw":332.979519},{"c":332.715,"h":332.88,"l":332.71,"n":51,"o":332.845,"t":"2026-10-19T16:20:00Z","v":782,"vw":332.775493},{"c":332.91,"h":332.91,"l":332.735,"n":65,"o":332.87,"t":"2026-10-19T16:25:00Z","v":985,"vw":332.825756},{"c":332.69,"h":333.07,"l":332.56,"n":160,"o":332.84,"t":"2026-10-19T16:30:00Z","v":2445,"vw":332.865592},{"c":332.74,"h":332.9175,"l":332.74,"n":43,"o":332.9175,"t":"2026-10-19T16:35:00Z","v":488,"vw":332.82875},{"c":332.935,"h":332.935,"l":332.84,"n":19,"o":332.84,"t":"2026-10-19T16:40:00Z","v":131,"vw":332.896224},{"c":333.2025,"h":333.2025,"l":333,"n":241,"o":333,"t":"2026-10-19T16:45:00Z","v":5573,"vw":333.09783},{"c":333.015,"h":333.09,"l":332.86,"n":114,"o":333.07,"t":"2026-10-19T16:50:00Z","v":1880,"vw":332.995693},{"c":332.98,"h":333.11,"l":332.94,"n":33,"o":333.06,"t":"2026-10-19T16:55:00Z","v":572,"vw":333.049024},{"c":332.84,"h":332.95,"l":332.78,"n":95,"o":332.94,"t":"2026-10-19T17:00:00Z","v":1090,"vw":332.882203},{"c":332.705,"h":332.83,"l":332.62,"n":58,"o":332.83,"t":"2026-10-19T17:05:00Z","v":699,"vw":332.761104},{"c":332.7401,"h":333.1013,"l":332.7401,"n":35,"o":333.1013,"t":"2026-10-19T17:10:00Z","v":335,"vw":332.951234},{"c":332.93,"h":332.9751,"l":332.74,"n":40,"o":332.975,"t":"2026-10-19T17:15:00Z","v":1362,"vw":332.901099},{"c":333,"h":333.05,"l":333,"n":20,"o":333.01,"t":"2026-10-19T17:20:00Z","v":395,"vw":333.021809},{"c":332.85,"h":332.945,"l":332.74,"n":89,"o":332.935,"t":"2026-10-19T17:25:00Z","v":1219,"vw":332.883846},{"c":332.705,"h":332.89,"l":332.475,"n":69,"o":332.83,"t":"2026-10-19T17:30:00Z","v":1447,"vw":332.675799},{"c":332.635,"h":332.705,"l":332.63,"n":43,"o":332.705,"t":"2026-10-19T17:35:00Z","v":517,"vw":332.672669},{"c":332.88,"h":332.88,"l":332.15,"n":178,"o":332.635,"t":"2026-10-19T17:40:00Z","v":2174,"vw":332.599306},{"c":332.015,"h":332.83,"l":332.015,"n":106,"o":332.83,"t":"2026-10-19T17:45:00Z","v":1605,"vw":332.453912},{"c":333.01,"h":333.12,"l":332.825,"n":155,"o":332.825,"t":"2026-10-19T17:55:00Z","v":2840,"vw":333.003239},{"c":333.205,"h":333.205,"l":333,"n":169,"o":333,"t":"2026-10-19T18:00:00Z","v":2599,"vw":333.075584},{"c":332.93,"h":333.05,"l":332.92,"n":32,"o":333.05,"t":"2026-10-19T18:05:00Z","v":369,"vw":332.966667},{"c":333,"h":333.055,"l":332.9201,"n":44,"o":332.9201,"t":"2026-10-19T18:10:00Z","v":686,"vw":332.99966},{"c":333.165,"h":333.33,"l":332.85,"n":190,"o":333.05,"t":"2026-10-19T18:15:00Z","v":4489,"vw":333.060957},{"c":332.88,"h":333.43,"l":332.88,"n":113,"o":333.31,"t":"2026-10-19T18:20:00Z","v":1183,"vw":333.159754},{"c":332.73,"h":332.73,"l":332.73,"n":31,"o":332.73,"t":"2026-10-19T18:25:00Z","v":562,"vw":332.73},{"c":332.92,"h":332.98,"l":332.78,"n":91,"o":332.78,"t":"2026-10-19T18:30:00Z","v":1191,"vw":332.870401},{"c":332.98,"h":332.98,"l":332.98,"n":35,"o":332.98,"t":"2026-10-19T18:35:00Z","v":290,"vw":332.98},{"c":332.64,"h":332.64,"l":332.64,"n":19,"o":332.64,"t":"2026-10-19T18:40:00Z","v":95,"vw":332.64},{"c":332.7,"h":332.94,"l":332.7,"n":76,"o":332.92,"t":"2026-10-19T18:45:00Z","v":1217,"vw":332.756749},{"c":332.45,"h":332.74,"l":332.45,"n":92,"o":332.63,"t":"2026-10-19T18:50:00Z","v":848,"vw":332.598446},{"c":332.74,"h":332.74,"l":332.69,"n":35,"o":332.69,"t":"2026-10-19T18:55:00Z","v":285,"vw":332.712222},{"c":332.68,"h":332.89,"l":332.67,"n":135,"o":332.89,"t":"2026-10-19T19:00:00Z","v":1939,"vw":332.80893},{"c":332.52,"h":332.52,"l":332.52,"n":45,"o":332.52,"t":"2026-10-19T19:05:00Z","v":491,"vw":332.52},{"c":332.605,"h":332.675,"l":332.52,"n":37,"o":332.675,"t":"2026-10-19T19:10:00Z","v":321,"vw":332.58},{"c":332.76,"h":332.85,"l":332.26,"n":188,"o":332.58,"t":"2026-10-19T19:15:00Z","v":2457,"vw":332.524221},{"c":332.82,"h":332.92,"l":332.67,"n":120,"o":332.75,"t":"2026-10-19T19:20:00Z","v":1539,"vw":332.773813},{"c":332.82,"h":333.015,"l":332.82,"n":111,"o":333.015,"t":"2026-10-19T19:25:00Z","v":1206,"vw":332.93821},{"c":333.03,"h":333.12,"l":332.87,"n":325,"o":332.965,"t":"2026-10-19T19:30:00Z","v":7996,"vw":332.993933},{"c":333.33,"h":333.47,"l":333.07,"n":184,"o":333.07,"t":"2026-10-19T19:35:00Z","v":3870,"vw":333.211618},{"c":333.11,"h":333.4499,"l":333.01,"n":213,"o":333.33,"t":"2026-10-19T19:40:00Z","v":2927,"vw":333.152048},{"c":332.64,"h":333.4,"l":332.64,"n":508,"o":332.96,"t":"2026-10-19T19:45:00Z","v":11270,"vw":333.062634},{"c":332.225,"h":332.68,"l":332,"n":231,"o":332.68,"t":"2026-10-19T19:50:00Z","v":3165,"vw":332.270569},{"c":333.87,"h":334.25,"l":332.105,"n":1337,"o":332.13,"t":"2026-10-19T19:55:00Z","v":23744,"vw":333.551561},{"c":333.82,"h":333.87,"l":333.82,"n":49,"o":333.87,"t":"2026-10-19T20:00:00Z","v":69745,"vw":333.820095},{"c":333.83,"h":333.83,"l":333.83,"n":7,"o":333.83,"t":"2026-10-19T20:25:00Z","v":304,"vw":333.83},{"c":333.82,"h":333.82,"l":333.82,"n":1,"o":333.82,"t":"2026-10-19T22:40:00Z","v":299,"vw":333.82},{"c":334.6,"h":334.6,"l":334.51,"n":12,"o":334.51,"t":"2026-10-20T10:40:00Z","v":1209,"vw":334.554962},{"c":330.36,"h":331.65,"l":328.5025,"n":15,"o":331.65,"t":"2026-10-20T13:30:00Z","v":1114,"vw":331.448133},{"c":331.055,"h":331.06,"l":328.16,"n":27,"o":328.82,"t":"2026-10-20T13:35:00Z","v":585,"vw":329.667661},{"c":329.73,"h":329.73,"l":328.82,"n":18,"o":328.82,"t":"2026-10-20T13:40:00Z","v":189,"vw":329.316364},{"c":327.505,"h":330.68,"l":327.505,"n":61,"o":330.68,"t":"2026-10-20T13:45:00Z","v":1354,"vw":329.891551},{"c":329.23,"h":329.23,"l":327.89,"n":60,"o":328.08,"t":"2026-10-20T13:50:00Z","v":1419,"vw":328.97016},{"c":330.54,"h":330.66,"l":329.345,"n":113,"o":329.49,"t":"2026-10-20T13:55:00Z","v":2853,"vw":330.400657},{"c":329.105,"h":330.22,"l":328.855,"n":128,"o":329.77,"t":"2026-10-20T14:00:00Z","v":1333,"vw":329.717029},{"c":329.23,"h":329.865,"l":328.07,"n":239,"o":328.97,"t":"2026-10-20T14:05:00Z","v":5143,"vw":329.310084},{"c":327.54,"h":327.54,"l":327.54,"n":24,"o":327.54,"t":"2026-10-20T14:10:00Z","v":202,"vw":327.54},{"c":328.65,"h":328.65,"l":327.91,"n":27,"o":327.91,"t":"2026-10-20T14:15:00Z","v":225,"vw":328.181429},{"c":329.79,"h":330.26,"l":329.08,"n":156,"o":329.27,"t":"2026-10-20T14:20:00Z","v":4816,"vw":329.804723},{"c":331.47,"h":332.14,"l":329.57,"n":572,"o":330.3,"t":"2026-10-20T14:25:00Z","v":17277,"vw":330.639003},{"c":330.72,"h":332.33,"l":330.72,"n":109,"o":332.33,"t":"2026-10-20T14:30:00Z","v":1221,"vw":331.286853},{"c":330.71,"h":331.34,"l":330.71,"n":94,"o":331.29,"t":"2026-10-20T14:35:00Z","v":813,"vw":331.025938},{"c":331.34,"h":331.38,"l":331.28,"n":80,"o":331.38,"t":"2026-10-20T14:40:00Z","v":977,"vw":331.331347},{"c":331.65,"h":332.2899,"l":331.64,"n":73,"o":331.865,"t":"2026-10-20T14:45:00Z","v":2116,"vw":331.681685},{"c":332.13,"h":332.13,"l":332.12,"n":44,"o":332.12,"t":"2026-10-20T14:50:00Z","v":483,"vw":332.12186},{"c":332.295,"h":333.32,"l":332.08,"n":238,"o":332.52,"t":"2026-10-20T14:55:00Z","v":2774,"vw":332.709451},{"c":332.88,"h":332.9,"l":332.45,"n":58,"o":332.45,"t":"2026-10-20T15:00:00Z","v":759,"vw":332.609545},{"c":331.77,"h":332.41,"l":331.77,"n":71,"o":332.41,"t":"2026-10-20T15:05:00Z","v":930,"vw":332.237102},{"c":330.14,"h":331.07,"l":330.14,"n":158,"o":331.07,"t":"2026-10-20T15:10:00Z","v":1451,"vw":330.420677},{"c":331,"h":331,"l":331,"n":7,"o":331,"t":"2026-10-20T15:15:00Z","v":86,"vw":331},{"c":331.73,"h":331.73,"l":331.33,"n":77,"o":331.35,"t":"2026-10-20T15:20:00Z","v":682,"vw":331.448919},{"c":331.35,"h":331.35,"l":331.33,"n":50,"o":331.33,"t":"2026-10-20T15:25:00Z","v":549,"vw":331.33339},{"c":330.4,"h":330.82,"l":330.4,"n":70,"o":330.82,"t":"2026-10-20T15:30:00Z","v":702,"vw":330.489945},{"c":330.21,"h":330.52,"l":330.18,"n":174,"o":330.395,"t":"2026-10-20T15:35:00Z","v":5114,"vw":330.459819},{"c":330.88,"h":330.88,"l":330.275,"n":94,"o":330.275,"t":"2026-10-20T15:40:00Z","v":1011,"vw":330.498265},{"c":330.6,"h":331.2,"l":330.6,"n":46,"o":331.2,"t":"2026-10-20T15:45:00Z","v":463,"vw":330.714465},{"c":331.84,"h":331.84,"l":330.785,"n":88,"o":330.785,"t":"2026-10-20T15:50:00Z","v":938,"vw":331.486458},{"c":331.15,"h":331.54,"l":331.15,"n":56,"o":331.54,"t":"2026-10-20T15:55:00Z","v":670,"vw":331.405722},{"c":331.23,"h":331.23,"l":331.12,"n":54,"o":331.21,"t":"2026-10-20T16:00:00Z","v":709,"vw":331.205},{"c":331.26,"h":331.26,"l":331.26,"n":29,"o":331.26,"t":"2026-10-20T16:05:00Z","v":275,"vw":331.26},{"c":331.3,"h":331.3,"l":331.14,"n":53,"o":331.155,"t":"2026-10-20T16:10:00Z","v":488,"vw":331.170423},{"c":330.75,"h":331.29,"l":330.71,"n":129,"o":331.29,"t":"2026-10-20T16:15:00Z","v":1334,"vw":330.900882},{"c":330.83,"h":330.83,"l":330.435,"n":51,"o":330.435,"t":"2026-10-20T16:20:00Z","v":345,"vw":330.692851},{"c":331.29,"h":331.51,"l":330.93,"n":112,"o":330.93,"t":"2026-10-20T16:25:00Z","v":704,"vw":331.08937},{"c":331.37,"h":331.37,"l":331.07,"n":55,"o":331.07,"t":"2026-10-20T16:30:00Z","v":352,"vw":331.163587},{"c":331.05,"h":331.12,"l":331.05,"n":56,"o":331.1,"t":"2026-10-20T16:40:00Z","v":557,"vw":331.092405},{"c":331.14,"h":331.14,"l":330.91,"n":26,"o":330.91,"t":"2026-10-20T16:45:00Z","v":250,"vw":331.002},{"c":330.48,"h":331.25,"l":330.48,"n":131,"o":331.11,"t":"2026-10-20T16:50:00Z","v":1495,"vw":331.116597},{"c":330.355,"h":330.48,"l":330.15,"n":92,"o":330.15,"t":"2026-10-20T17:00:00Z","v":1069,"vw":330.289529},{"c":330.375,"h":330.375,"l":330.375,"n":20,"o":330.375,"t":"2026-10-20T17:05:00Z","v":251,"vw":330.375},{"c":330.595,"h":330.96,"l":330.595,"n":26,"o":330.96,"t":"2026-10-20T17:10:00Z","v":174,"vw":330.762816},{"c":330.38,"h":330.38,"l":330.38,"n":7,"o":330.38,"t":"2026-10-20T17:15:00Z","v":50,"vw":330.38},{"c":330.44,"h":330.75,"l":330.365,"n":53,"o":330.365,"t":"2026-10-20T17:20:00Z","v":758,"vw":330.445591},{"c":331.09,"h":331.09,"l":330.3401,"n":117,"o":330.365,"t":"2026-10-20T17:25:00Z","v":3325,"vw":330.69534},{"c":331.26,"h":331.6125,"l":331.21,"n":91,"o":331.21,"t":"2026-10-20T17:30:00Z","v":2899,"vw":331.525958},{"c":331.28,"h":331.28,"l":331.28,"n":11,"o":331.28,"t":"2026-10-20T17:35:00Z","v":106,"vw":331.28},{"c":331.83,"h":331.83,"l":331.83,"n":8,"o":331.83,"t":"2026-10-20T17:40:00Z","v":70,"vw":331.83},{"c":332.01,"h":332.01,"l":331.71,"n":71,"o":331.71,"t":"2026-10-20T17:45:00Z","v":593,"vw":331.889087},{"c":331.74,"h":331.74,"l":331.74,"n":16,"o":331.74,"t":"2026-10-20T17:50:00Z","v":105,"vw":331.74},{"c":332.27,"h":332.29,"l":331.955,"n":51,"o":332.29,"t":"2026-10-20T17:55:00Z","v":366,"vw":332.1175},{"c":332.29,"h":332.29,"l":332.29,"n":16,"o":332.29,"t":"2026-10-20T18:00:00Z","v":118,"vw":332.29},{"c":332.07,"h":332.11,"l":331.95,"n":58,"o":332.06,"t":"2026-10-20T18:05:00Z","v":538,"vw":332.060878},{"c":332.16,"h":332.16,"l":332.1,"n":61,"o":332.1,"t":"2026-10-20T18:10:00Z","v":579,"vw":332.109626},{"c":332.205,"h":332.205,"l":332.19,"n":55,"o":332.19,"t":"2026-10-20T18:15:00Z","v":472,"vw":332.192143},{"c":332.01,"h":332.05,"l":331.98,"n":76,"o":332,"t":"2026-10-20T18:20:00Z","v":1390,"vw":332.00451},{"c":332.23,"h":332.23,"l":331.74,"n":52,"o":331.74,"t":"2026-10-20T18:25:00Z","v":466,"vw":332.032253},{"c":332.445,"h":332.5,"l":332.445,"n":24,"o":332.5,"t":"2026-10-20T18:30:00Z","v":300,"vw":332.455577},{"c":332.19,"h":332.19,"l":332.03,"n":67,"o":332.1,"t":"2026-10-20T18:35:00Z","v":827,"vw":332.071395},{"c":331.73,"h":332.095,"l":331.73,"n":107,"o":332.095,"t":"2026-10-20T18:40:00Z","v":1039,"vw":331.829615},{"c":331.94,"h":331.94,"l":331.94,"n":42,"o":331.94,"t":"2026-10-20T18:45:00Z","v":441,"vw":331.94},{"c":332.04,"h":332.04,"l":331.995,"n":46,"o":332.01,"t":"2026-10-20T18:50:00Z","v":514,"vw":332.011711},{"c":332.135,"h":332.45,"l":332.135,"n":70,"o":332.14,"t":"2026-10-20T18:55:00Z","v":637,"vw":332.237873},{"c":332.14,"h":332.14,"l":332.14,"n":40,"o":332.14,"t":"2026-10-20T19:00:00Z","v":357,"vw":332.14},{"c":332.74,"h":332.74,"l":332.33,"n":73,"o":332.54,"t":"2026-10-20T19:05:00Z","v":781,"vw":332.514872},{"c":332.06,"h":332.39,"l":332.06,"n":62,"o":332.19,"t":"2026-10-20T19:10:00Z","v":460,"vw":332.167463},{"c":331.61,"h":332.07,"l":331.61,"n":186,"o":332.07,"t":"2026-10-20T19:15:00Z","v":2579,"vw":331.810678},{"c":331.91,"h":331.91,"l":331.84,"n":66,"o":331.86,"t":"2026-10-20T19:20:00Z","v":814,"vw":331.880628},{"c":332.29,"h":332.65,"l":332.08,"n":241,"o":332.09,"t":"2026-10-20T19:25:00Z","v":2863,"vw":332.303503},{"c":331.35,"h":332.04,"l":331.35,"n":328,"o":332.04,"t":"2026-10-20T19:30:00Z","v":3447,"vw":331.798322},{"c":331.215,"h":331.5,"l":331.215,"n":74,"o":331.5,"t":"2026-10-20T19:35:00Z","v":567,"vw":331.350564},{"c":331.735,"h":332.17,"l":331.53,"n":389,"o":331.53,"t":"2026-10-20T19:40:00Z","v":5413,"vw":331.902923},{"c":331.77,"h":332.55,"l":331.76,"n":280,"o":331.9,"t":"2026-10-20T19:45:00Z","v":5260,"vw":332.048376},{"c":331.85,"h":331.85,"l":331.175,"n":421,"o":331.77,"t":"2026-10-20T19:50:00Z","v":7229,"vw":331.567042},{"c":330.8,"h":331.415,"l":330.59,"n":1086,"o":331.39,"t":"2026-10-20T19:55:00Z","v":17048,"vw":331.087812},{"c":330.8,"h":331.05,"l":330.8,"n":69,"o":331.05,"t":"2026-10-20T20:00:00Z","v":60906,"vw":330.801137},{"c":330.8,"h":330.8,"l":330.8,"n":29,"o":330.8,"t":"2026-10-20T20:30:00Z","v":329,"vw":330.8},{"c":330.85,"h":331,"l":330.85,"n":4,"o":331,"t":"2026-10-20T20:40:00Z","v":373,"vw":330.889837},{"c":332,"h":334,"l":330.85,"n":80,"o":330.85,"t":"2026-10-20T21:05:00Z","v":717,"vw":332.075634},{"c":332,"h":332.07,"l":332,"n":4,"o":332.07,"t":"2026-10-20T21:35:00Z","v":347,"vw":332.038617},{"c":333,"h":333,"l":333,"n":34,"o":333,"t":"2026-10-20T22:40:00Z","v":110,"vw":333},{"c":334,"h":334,"l":334,"n":6,"o":334,"t":"2026-10-20T22:45:00Z","v":158,"vw":334},{"c":330.8,"h":330.8,"l":330.8,"n":3,"o":330.8,"t":"2026-10-20T23:20:00Z","v":277,"vw":330.8},{"c":333.5,"h":338,"l":330.9,"n":66,"o":330.9,"t":"2026-10-21T12:55:00Z","v":1988,"vw":334.493111},{"c":333.1,"h":333.4,"l":333.1,"n":3,"o":333.4,"t":"2026-10-21T13:25:00Z","v":493,"vw":333.138415},{"c":332.6,"h":332.6,"l":332.005,"n":51,"o":332.47,"t":"2026-10-21T13:30:00Z","v":4461,"vw":332.133242},{"c":333.94,"h":333.94,"l":333.94,"n":13,"o":333.94,"t":"2026-10-21T13:35:00Z","v":105,"vw":333.94},{"c":334.015,"h":334.015,"l":332.81,"n":12,"o":332.81,"t":"2026-10-21T13:40:00Z","v":132,"vw":333.4125},{"c":334.8,"h":335.31,"l":334,"n":101,"o":334.015,"t":"2026-10-21T13:45:00Z","v":1114,"vw":334.35931},{"c":337.13,"h":337.13,"l":335.625,"n":54,"o":335.625,"t":"2026-10-21T13:50:00Z","v":550,"vw":336.304318},{"c":336.41,"h":337.01,"l":336.21,"n":27,"o":336.21,"t":"2026-10-21T13:55:00Z","v":368,"vw":336.527555},{"c":333.94,"h":335.98,"l":333.94,"n":68,"o":335.98,"t":"2026-10-21T14:00:00Z","v":876,"vw":334.429017},{"c":333.57,"h":333.66,"l":333.57,"n":25,"o":333.615,"t":"2026-10-21T14:05:00Z","v":561,"vw":333.600269},{"c":334.605,"h":334.73,"l":333.61,"n":108,"o":333.61,"t":"2026-10-21T14:10:00Z","v":1321,"vw":334.450956},{"c":334.11,"h":334.91,"l":333.97,"n":87,"o":334.555,"t":"2026-10-21T14:15:00Z","v":1054,"vw":334.42967},{"c":334.505,"h":334.985,"l":334.3,"n":45,"o":334.3,"t":"2026-10-21T14:20:00Z","v":533,"vw":334.56},{"c":333.795,"h":334.5,"l":333.795,"n":43,"o":334.5,"t":"2026-10-21T14:25:00Z","v":507,"vw":333.939142},{"c":334.69,"h":334.69,"l":334.455,"n":34,"o":334.455,"t":"2026-10-21T14:30:00Z","v":349,"vw":334.51375},{"c":334.96,"h":335.355,"l":334.405,"n":36,"o":334.405,"t":"2026-10-21T14:35:00Z","v":857,"vw":334.570254},{"c":335.97,"h":335.97,"l":334.81,"n":75,"o":335.08,"t":"2026-10-21T14:45:00Z","v":823,"vw":335.204211},{"c":335.38,"h":336.13,"l":335.38,"n":25,"o":336.13,"t":"2026-10-21T14:50:00Z","v":281,"vw":335.594286},{"c":334.95,"h":335.44,"l":334.95,"n":95,"o":335.44,"t":"2026-10-21T14:55:00Z","v":1447,"vw":335.180685},{"c":334.09,"h":334.95,"l":333.785,"n":244,"o":334.915,"t":"2026-10-21T15:00:00Z","v":3660,"vw":334.616623},{"c":334.165,"h":334.18,"l":334.165,"n":14,"o":334.18,"t":"2026-10-21T15:05:00Z","v":227,"vw":334.172105},{"c":333.65,"h":334.2197,"l":333.65,"n":75,"o":333.94,"t":"2026-10-21T15:10:00Z","v":996,"vw":333.92143},{"c":333.81,"h":333.81,"l":333.81,"n":14,"o":333.81,"t":"2026-10-21T15:15:00Z","v":142,"vw":333.81},{"c":334.13,"h":334.13,"l":334.12,"n":38,"o":334.12,"t":"2026-10-21T15:20:00Z","v":512,"vw":334.127143},{"c":334.2175,"h":334.7,"l":333.96,"n":107,"o":334.47,"t":"2026-10-21T15:25:00Z","v":1153,"vw":334.515056},{"c":333.89,"h":334.27,"l":333.89,"n":71,"o":334.21,"t":"2026-10-21T15:30:00Z","v":884,"vw":334.130673},{"c":334.505,"h":335,"l":334.27,"n":113,"o":334.27,"t":"2026-10-21T15:35:00Z","v":2987,"vw":334.582034},{"c":335.01,"h":335.01,"l":335.01,"n":11,"o":335.01,"t":"2026-10-21T15:40:00Z","v":149,"vw":335.01},{"c":335.39,"h":335.4,"l":335.39,"n":90,"o":335.4,"t":"2026-10-21T15:45:00Z","v":902,"vw":335.396667},{"c":335.64,"h":335.64,"l":335.42,"n":43,"o":335.42,"t":"2026-10-21T15:50:00Z","v":613,"vw":335.569405},{"c":336.05,"h":336.05,"l":335.855,"n":56,"o":335.93,"t":"2026-10-21T15:55:00Z","v":752,"vw":335.910041},{"c":336.21,"h":336.515,"l":335.85,"n":110,"o":335.85,"t":"2026-10-21T16:00:00Z","v":937,"vw":336.13243},{"c":336.19,"h":336.245,"l":335.94,"n":38,"o":336.245,"t":"2026-10-21T16:05:00Z","v":535,"vw":336.117215},{"c":335.88,"h":335.88,"l":335.88,"n":14,"o":335.88,"t":"2026-10-21T16:10:00Z","v":133,"vw":335.88},{"c":336.065,"h":336.065,"l":336.06,"n":33,"o":336.06,"t":"2026-10-21T16:15:00Z","v":317,"vw":336.0625},{"c":335.68,"h":335.85,"l":335.68,"n":85,"o":335.82,"t":"2026-10-21T16:20:00Z","v":864,"vw":335.806531},{"c":336.21,"h":336.22,"l":335.62,"n":141,"o":335.62,"t":"2026-10-21T16:25:00Z","v":5614,"vw":336.07269},{"c":336,"h":336.43,"l":335.98,"n":80,"o":336.245,"t":"2026-10-21T16:30:00Z","v":827,"vw":336.089836},{"c":336.865,"h":336.865,"l":336.0075,"n":111,"o":336.17,"t":"2026-10-21T16:35:00Z","v":1050,"vw":336.488573},{"c":336.58,"h":336.73,"l":336.41,"n":72,"o":336.68,"t":"2026-10-21T16:40:00Z","v":1010,"vw":336.609412},{"c":336.625,"h":336.625,"l":336.335,"n":36,"o":336.335,"t":"2026-10-21T16:45:00Z","v":796,"vw":336.551141},{"c":336.4,"h":336.4,"l":336.4,"n":15,"o":336.4,"t":"2026-10-21T16:50:00Z","v":235,"vw":336.4},{"c":336.695,"h":336.8,"l":336.61,"n":58,"o":336.61,"t":"2026-10-21T16:55:00Z","v":472,"vw":336.671554},{"c":337.27,"h":337.36,"l":336.47,"n":188,"o":336.61,"t":"2026-10-21T17:00:00Z","v":3178,"vw":336.782604},{"c":337.7875,"h":337.7875,"l":337.7875,"n":31,"o":337.7875,"t":"2026-10-21T17:05:00Z","v":160,"vw":337.7875},{"c":337.805,"h":337.805,"l":337.805,"n":33,"o":337.805,"t":"2026-10-21T17:10:00Z","v":171,"vw":337.805},{"c":338.09,"h":338.09,"l":338.09,"n":56,"o":338.09,"t":"2026-10-21T17:15:00Z","v":269,"vw":338.09},{"c":338.23,"h":338.2399,"l":338.23,"n":61,"o":338.2399,"t":"2026-10-21T17:20:00Z","v":405,"vw":338.234243},{"c":338.57,"h":338.76,"l":338.285,"n":73,"o":338.285,"t":"2026-10-21T17:25:00Z","v":1015,"vw":338.578257},{"c":338.565,"h":338.565,"l":338.565,"n":23,"o":338.565,"t":"2026-10-21T17:30:00Z","v":165,"vw":338.565},{"c":338.72,"h":338.72,"l":338.67,"n":44,"o":338.7,"t":"2026-10-21T17:35:00Z","v":514,"vw":338.705061},{"c":338.6852,"h":339.05,"l":338.6852,"n":96,"o":338.88,"t":"2026-10-21T17:40:00Z","v":835,"vw":338.876917},{"c":339.1,"h":339.19,"l":339.0163,"n":56,"o":339.0163,"t":"2026-10-21T17:45:00Z","v":484,"vw":339.07726},{"c":339.35,"h":339.35,"l":339.35,"n":46,"o":339.35,"t":"2026-10-21T17:50:00Z","v":224,"vw":339.35},{"c":339.8,"h":339.8,"l":339.345,"n":47,"o":339.49,"t":"2026-10-21T17:55:00Z","v":570,"vw":339.645172},{"c":339.43,"h":339.43,"l":339.07,"n":143,"o":339.295,"t":"2026-10-21T18:00:00Z","v":1939,"vw":339.355779},{"c":339.64,"h":339.84,"l":339.59,"n":49,"o":339.59,"t":"2026-10-21T18:05:00Z","v":404,"vw":339.740709},{"c":340,"h":340,"l":339.73,"n":62,"o":339.73,"t":"2026-10-21T18:10:00Z","v":818,"vw":339.93973},{"c":339.7,"h":339.7,"l":339.7,"n":53,"o":339.7,"t":"2026-10-21T18:15:00Z","v":449,"vw":339.7},{"c":339.09,"h":339.12,"l":339.09,"n":22,"o":339.12,"t":"2026-10-21T18:20:00Z","v":220,"vw":339.103636},{"c":339.105,"h":339.11,"l":339.105,"n":56,"o":339.11,"t":"2026-10-21T18:25:00Z","v":798,"vw":339.108427},{"c":339.27,"h":339.27,"l":339.025,"n":65,"o":339.11,"t":"2026-10-21T18:30:00Z","v":695,"vw":339.132531},{"c":339.72,"h":339.78,"l":339.49,"n":124,"o":339.59,"t":"2026-10-21T18:35:00Z","v":2263,"vw":339.628315},{"c":339.61,"h":339.65,"l":339.61,"n":33,"o":339.61,"t":"2026-10-21T18:40:00Z","v":365,"vw":339.621776},{"c":339.18,"h":339.87,"l":339.15,"n":145,"o":339.865,"t":"2026-10-21T18:45:00Z","v":1625,"vw":339.560206},{"c":338.675,"h":338.93,"l":338.675,"n":70,"o":338.93,"t":"2026-10-21T18:50:00Z","v":1029,"vw":338.726146},{"c":338.73,"h":339.01,"l":338.69,"n":411,"o":338.76,"t":"2026-10-21T18:55:00Z","v":6674,"vw":338.76701},{"c":337.92,"h":338.94,"l":337.92,"n":411,"o":338.73,"t":"2026-10-21T19:00:00Z","v":8042,"vw":338.352709},{"c":337.385,"h":337.785,"l":337.205,"n":120,"o":337.53,"t":"2026-10-21T19:05:00Z","v":2087,"vw":337.367805},{"c":337.26,"h":337.34,"l":337.26,"n":39,"o":337.34,"t":"2026-10-21T19:10:00Z","v":243,"vw":337.3},{"c":338.59,"h":338.769,"l":337.31,"n":148,"o":337.66,"t":"2026-10-21T19:15:00Z","v":2806,"vw":338.172642},{"c":338.49,"h":338.975,"l":338.28,"n":150,"o":338.82,"t":"2026-10-21T19:20:00Z","v":2686,"vw":338.626046},{"c":339.66,"h":339.66,"l":339.12,"n":97,"o":339.12,"t":"2026-10-21T19:25:00Z","v":1145,"vw":339.31904},{"c":339.68,"h":340,"l":339.225,"n":202,"o":339.225,"t":"2026-10-21T19:30:00Z","v":1590,"vw":339.705355},{"c":338.56,"h":339.92,"l":338.56,"n":439,"o":339.75,"t":"2026-10-21T19:35:00Z","v":9050,"vw":339.28553},{"c":338.93,"h":338.93,"l":338.4,"n":173,"o":338.48,"t":"2026-10-21T19:40:00Z","v":1988,"vw":338.757598},{"c":339.065,"h":339.3,"l":338.72,"n":271,"o":339.03,"t":"2026-10-21T19:45:00Z","v":3731,"vw":339.056392},{"c":339.07,"h":339.36,"l":338.985,"n":322,"o":338.985,"t":"2026-10-21T19:50:00Z","v":3456,"vw":339.176946},{"c":339.01,"h":339.39,"l":338.72,"n":1159,"o":339.07,"t":"2026-10-21T19:55:00Z","v":17512,"vw":339.068919},{"c":338.89,"h":338.89,"l":338.89,"n":36,"o":338.89,"t":"2026-10-21T20:00:00Z","v":49616,"vw":338.89},{"c":339.1,"h":339.1,"l":339.1,"n":9,"o":339.1,"t":"2026-10-21T21:55:00Z","v":500,"vw":339.1},{"c":339.1,"h":339.1,"l":339.1,"n":4,"o":339.1,"t":"2026-10-21T22:45:00Z","v":494,"vw":339.1},{"c":338.88,"h":338.88,"l":338.88,"n":7,"o":338.88,"t":"2026-10-22T08:50:00Z","v":205,"vw":338.88},{"c":337,"h":337,"l":337,"n":6,"o":337,"t":"2026-10-22T11:05:00Z","v":102,"vw":337},{"c":335.76,"h":335.76,"l":335.76,"n":2,"o":335.76,"t":"2026-10-22T11:10:00Z","v":100,"vw":335.76},{"c":336,"h":336,"l":336,"n":8,"o":336,"t":"2026-10-22T11:30:00Z","v":170,"vw":336},{"c":336.1,"h":336.16,"l":336.1,"n":5,"o":336.16,"t":"2026-10-22T11:40:00Z","v":139,"vw":336.122059},{"c":336.86,"h":337.01,"l":336.28,"n":16,"o":336.28,"t":"2026-10-22T12:30:00Z","v":546,"vw":336.580667},{"c":336.8,"h":336.8,"l":336.8,"n":1,"o":336.8,"t":"2026-10-22T13:05:00Z","v":100,"vw":336.8},{"c":332.16,"h":340.99,"l":328.89,"n":84,"o":336.81,"t":"2026-10-22T13:30:00Z","v":2765,"vw":336.33928},{"c":331.005,"h":331.595,"l":331.005,"n":26,"o":331.565,"t":"2026-10-22T13:35:00Z","v":673,"vw":331.49018},{"c":323.7749,"h":330.575,"l":323.32,"n":223,"o":330.575,"t":"2026-10-22T13:40:00Z","v":4453,"vw":325.75862},{"c":323.5,"h":325.0491,"l":321.37,"n":195,"o":323.21,"t":"2026-10-22T13:45:00Z","v":4805,"vw":323.489643},{"c":323.71,"h":323.71,"l":322.1,"n":105,"o":322.1,"t":"2026-10-22T13:50:00Z","v":987,"vw":323.460232},{"c":322.85,"h":325.8,"l":322.85,"n":290,"o":323.56,"t":"2026-10-22T13:55:00Z","v":11827,"vw":324.403152},{"c":322.9,"h":322.93,"l":322.61,"n":58,"o":322.89,"t":"2026-10-22T14:00:00Z","v":1201,"vw":322.861392},{"c":320.575,"h":323.21,"l":320.49,"n":113,"o":323.21,"t":"2026-10-22T14:05:00Z","v":1750,"vw":321.920831},{"c":320.68,"h":321.6399,"l":320.1441,"n":88,"o":320.1441,"t":"2026-10-22T14:10:00Z","v":2001,"vw":320.753612},{"c":320.51,"h":321.72,"l":320.51,"n":155,"o":321,"t":"2026-10-22T14:15:00Z","v":3100,"vw":320.851531},{"c":319.475,"h":320.12,"l":319.475,"n":73,"o":320.115,"t":"2026-10-22T14:20:00Z","v":966,"vw":319.698693},{"c":318.31,"h":319.475,"l":318.31,"n":105,"o":319.475,"t":"2026-10-22T14:25:00Z","v":1183,"vw":318.629249},{"c":318.01,"h":318.43,"l":316.685,"n":168,"o":317.875,"t":"2026-10-22T14:30:00Z","v":2279,"vw":317.372277},{"c":318.005,"h":318.14,"l":316.69,"n":101,"o":317.44,"t":"2026-10-22T14:35:00Z","v":1647,"vw":317.350886},{"c":319.9,"h":319.91,"l":318.6,"n":68,"o":318.605,"t":"2026-10-22T14:40:00Z","v":793,"vw":319.524938},{"c":319.2,"h":320.135,"l":319.16,"n":82,"o":319.705,"t":"2026-10-22T14:45:00Z","v":950,"vw":319.571506},{"c":320.24,"h":320.615,"l":318.9,"n":91,"o":319.39,"t":"2026-10-22T14:50:00Z","v":1194,"vw":320.142919},{"c":321.51,"h":321.51,"l":320.77,"n":100,"o":321.01,"t":"2026-10-22T14:55:00Z","v":1077,"vw":321.090476},{"c":320.94,"h":322.24,"l":320.93,"n":121,"o":322.24,"t":"2026-10-22T15:00:00Z","v":1107,"vw":321.327103},{"c":320.22,"h":321.48,"l":320.22,"n":103,"o":320.875,"t":"2026-10-22T15:05:00Z","v":1449,"vw":320.603527},{"c":319.395,"h":320.435,"l":319.395,"n":72,"o":320.175,"t":"2026-10-22T15:10:00Z","v":829,"vw":319.97666},{"c":321.0575,"h":321.275,"l":319.45,"n":117,"o":319.45,"t":"2026-10-22T15:15:00Z","v":1398,"vw":320.780031},{"c":321.18,"h":321.93,"l":321.065,"n":66,"o":321.92,"t":"2026-10-22T15:20:00Z","v":821,"vw":321.490475},{"c":319.78,"h":320.955,"l":319.78,"n":63,"o":320.955,"t":"2026-10-22T15:25:00Z","v":625,"vw":320.158553},{"c":319.555,"h":319.56,"l":319.18,"n":49,"o":319.18,"t":"2026-10-22T15:30:00Z","v":521,"vw":319.353184},{"c":319.83,"h":320.48,"l":319.555,"n":144,"o":319.5625,"t":"2026-10-22T15:35:00Z","v":3262,"vw":320.219385},{"c":319.1,"h":320.195,"l":319.1,"n":121,"o":320.195,"t":"2026-10-22T15:40:00Z","v":2270,"vw":319.836646},{"c":318.155,"h":319.02,"l":317.18,"n":153,"o":318.955,"t":"2026-10-22T15:45:00Z","v":1924,"vw":318.509938},{"c":318.02,"h":318.02,"l":318.02,"n":25,"o":318.02,"t":"2026-10-22T15:50:00Z","v":266,"vw":318.02},{"c":319.4501,"h":319.63,"l":317.67,"n":207,"o":317.67,"t":"2026-10-22T15:55:00Z","v":4876,"vw":318.572888},{"c":319.125,"h":319.45,"l":318.9,"n":147,"o":319.45,"t":"2026-10-22T16:00:00Z","v":1992,"vw":319.112612},{"c":320.335,"h":320.335,"l":319.27,"n":151,"o":319.27,"t":"2026-10-22T16:05:00Z","v":1860,"vw":319.788646},{"c":320.42,"h":320.68,"l":319.96,"n":112,"o":320.27,"t":"2026-10-22T16:10:00Z","v":2671,"vw":320.244124},{"c":320.37,"h":320.38,"l":320.03,"n":187,"o":320.05,"t":"2026-10-22T16:15:00Z","v":3420,"vw":320.141243},{"c":320.03,"h":320.38,"l":319.73,"n":316,"o":320.375,"t":"2026-10-22T16:20:00Z","v":3752,"vw":320.039521},{"c":319.865,"h":320.35,"l":319.865,"n":94,"o":320.35,"t":"2026-10-22T16:25:00Z","v":1154,"vw":319.997658},{"c":319.31,"h":319.93,"l":319.31,"n":86,"o":319.93,"t":"2026-10-22T16:30:00Z","v":1287,"vw":319.631747},{"c":318.87,"h":319.265,"l":318.87,"n":43,"o":319.265,"t":"2026-10-22T16:35:00Z","v":454,"vw":319.034583},{"c":317.95,"h":318.965,"l":317.95,"n":85,"o":318.7,"t":"2026-10-22T16:40:00Z","v":929,"vw":318.564963},{"c":319.07,"h":319.07,"l":317.71,"n":273,"o":317.94,"t":"2026-10-22T16:45:00Z","v":2387,"vw":318.50141},{"c":319.585,"h":319.71,"l":319.34,"n":99,"o":319.52,"t":"2026-10-22T16:50:00Z","v":2667,"vw":319.413963},{"c":320.27,"h":320.27,"l":319.82,"n":42,"o":319.83,"t":"2026-10-22T16:55:00Z","v":610,"vw":319.951569},{"c":320,"h":320.76,"l":320,"n":166,"o":320.69,"t":"2026-10-22T17:00:00Z","v":2809,"vw":320.274326},{"c":318.52,"h":320.025,"l":318.43,"n":154,"o":320.025,"t":"2026-10-22T17:05:00Z","v":2884,"vw":319.130024},{"c":319.445,"h":319.445,"l":318.765,"n":51,"o":319.13,"t":"2026-10-22T17:10:00Z","v":604,"vw":319.22989},{"c":319.41,"h":320.07,"l":319.32,"n":86,"o":319.98,"t":"2026-10-22T17:15:00Z","v":1318,"vw":319.591402},{"c":319.18,"h":319.955,"l":319.18,"n":74,"o":319.955,"t":"2026-10-22T17:20:00Z","v":818,"vw":319.48902},{"c":320.655,"h":321.0325,"l":319.65,"n":85,"o":319.65,"t":"2026-10-22T17:25:00Z","v":1688,"vw":320.46695},{"c":320.355,"h":320.695,"l":319.77,"n":216,"o":320.655,"t":"2026-10-22T17:30:00Z","v":5352,"vw":320.452666},{"c":319.67,"h":320.35,"l":319.67,"n":135,"o":320.31,"t":"2026-10-22T17:35:00Z","v":2363,"vw":319.874947},{"c":320.38,"h":320.495,"l":319.49,"n":158,"o":319.71,"t":"2026-10-22T17:40:00Z","v":4043,"vw":320.044388},{"c":318.455,"h":320.4338,"l":318.445,"n":246,"o":320.4338,"t":"2026-10-22T17:45:00Z","v":2946,"vw":319.276561},{"c":318.7,"h":318.96,"l":318.255,"n":207,"o":318.76,"t":"2026-10-22T17:50:00Z","v":2733,"vw":318.598135},{"c":318.66,"h":318.75,"l":318.655,"n":52,"o":318.75,"t":"2026-10-22T17:55:00Z","v":630,"vw":318.68438},{"c":317.285,"h":318.975,"l":317.28,"n":262,"o":318.7,"t":"2026-10-22T18:00:00Z","v":4648,"vw":317.900139},{"c":317.265,"h":317.39,"l":317.11,"n":108,"o":317.35,"t":"2026-10-22T18:05:00Z","v":2720,"vw":317.286051},{"c":314.17,"h":317.11,"l":313.33,"n":675,"o":317.11,"t":"2026-10-22T18:10:00Z","v":27420,"vw":314.297598},{"c":314.56,"h":314.56,"l":313.15,"n":470,"o":314.165,"t":"2026-10-22T18:15:00Z","v":21472,"vw":313.710564},{"c":315.92,"h":315.92,"l":315.105,"n":75,"o":315.105,"t":"2026-10-22T18:20:00Z","v":648,"vw":315.385984},{"c":315.205,"h":315.62,"l":314.83,"n":117,"o":315.62,"t":"2026-10-22T18:25:00Z","v":1711,"vw":315.327627},{"c":316.555,"h":316.92,"l":315.59,"n":211,"o":315.59,"t":"2026-10-22T18:30:00Z","v":3417,"vw":316.260478},{"c":317.475,"h":317.56,"l":316.91,"n":55,"o":317.56,"t":"2026-10-22T18:35:00Z","v":724,"vw":317.348262},{"c":317.56,"h":317.56,"l":317.43,"n":84,"o":317.51,"t":"2026-10-22T18:40:00Z","v":905,"vw":317.515318},{"c":317.585,"h":318.05,"l":317.565,"n":88,"o":317.565,"t":"2026-10-22T18:45:00Z","v":1478,"vw":317.742126},{"c":318.35,"h":318.35,"l":317.85,"n":110,"o":317.85,"t":"2026-10-22T18:50:00Z","v":1274,"vw":318.107745},{"c":317.93,"h":318.66,"l":317.32,"n":173,"o":318.51,"t":"2026-10-22T18:55:00Z","v":2942,"vw":317.985467},{"c":316.9,"h":317.7,"l":316.86,"n":218,"o":317.45,"t":"2026-10-22T19:00:00Z","v":3176,"vw":317.290667},{"c":317.665,"h":317.92,"l":317.24,"n":233,"o":317.43,"t":"2026-10-22T19:05:00Z","v":3808,"vw":317.544795},{"c":317.56,"h":317.56,"l":316.925,"n":111,"o":317.06,"t":"2026-10-22T19:10:00Z","v":1347,"vw":317.122637},{"c":317.255,"h":317.47,"l":316.54,"n":205,"o":316.99,"t":"2026-10-22T19:15:00Z","v":3385,"vw":316.950496},{"c":317.83,"h":317.85,"l":317.58,"n":108,"o":317.58,"t":"2026-10-22T19:20:00Z","v":1138,"vw":317.669216},{"c":317.36,"h":317.64,"l":317.21,"n":151,"o":317.39,"t":"2026-10-22T19:25:00Z","v":1989,"vw":317.422026},{"c":318.1,"h":318.21,"l":317.24,"n":281,"o":317.5,"t":"2026-10-22T19:30:00Z","v":4155,"vw":317.579273},{"c":319.01,"h":319.355,"l":318.09,"n":214,"o":318.1,"t":"2026-10-22T19:35:00Z","v":4212,"vw":318.73071},{"c":319.67,"h":319.9,"l":318.77,"n":326,"o":319.335,"t":"2026-10-22T19:40:00Z","v":4654,"vw":319.298908},{"c":318.56,"h":319.76,"l":318.15,"n":435,"o":319.76,"t":"2026-10-22T19:45:00Z","v":8656,"vw":318.798203},{"c":319.61,"h":320.29,"l":319.12,"n":385,"o":319.16,"t":"2026-10-22T19:50:00Z","v":7273,"vw":319.761684},{"c":319.4,"h":319.93,"l":318.905,"n":1310,"o":319.79,"t":"2026-10-22T19:55:00Z","v":24793,"vw":319.327831},{"c":319.4,"h":319.4,"l":319.394,"n":69,"o":319.394,"t":"2026-10-22T20:00:00Z","v":56370,"vw":319.399988},{"c":319.4,"h":319.4,"l":319.4,"n":1,"o":319.4,"t":"2026-10-22T20:15:00Z","v":75,"vw":319.4}],"history":[{"c":229.98,"h":232.785,"l":228.715,"n":4568,"o":232.12,"t":"2024-10-21T04:00:00Z","v":118373,"vw":230.065252},{"c":226.23,"h":230.355,"l":225.75,"n":6247,"o":230.01,"t":"2024-10-22T04:00:00Z","v":238577,"vw":227.147728},{"c":223.82,"h":226.86,"l":222.445,"n":9055,"o":224.1,"t":"2024-10-23T04:00:00Z","v":392173,"vw":224.086771},{"c":231.97,"h":240.45,"l":229.42,"n":13971,"o":232,"t":"2024-10-24T04:00:00Z","v":641928,"vw":234.540198},{"c":231.3,"h":234.82,"l":230.33,"n":8399,"o":234.34,"t":"2024-10-25T04:00:00Z","v":302580,"vw":232.055328},{"c":233.39,"h":234.02,"l":231.46,"n":6285,"o":234.02,"t":"2024-10-28T04:00:00Z","v":172454,"vw":233.035114},{"c":235.4,"h":236.0178,"l":230.57,"n":6324,"o":232.09,"t":"2024-10-29T04:00:00Z","v":180904,"vw":234.769435},{"c":236.21,"h":238.81,"l":235.22,"n":7352,"o":235.22,"t":"2024-10-30T04:00:00Z","v":192706,"vw":236.665337},{"c":231.59,"h":237.22,"l":231.544,"n":7270,"o":236,"t":"2024-10-31T04:00:00Z","v":229262,"vw":232.707734},{"c":231.5,"h":234.3099,"l":231.21,"n":5451,"o":232.83,"t":"2024-11-01T04:00:00Z","v":145438,"vw":232.026334},{"c":232.66,"h":235.07,"l":230.32,"n":6875,"o":230.32,"t":"2024-11-04T05:00:00Z","v":175070,"vw":232.727112},{"c":236.2,"h":236.815,"l":230.81,"n":5911,"o":230.81,"t":"2024-11-05T05:00:00Z","v":131649,"vw":235.593196},{"c":268.64,"h":269.05,"l":255.86,"n":17895,"o":259.65,"t":"2024-11-06T05:00:00Z","v":650148,"vw":265.706591},{"c":265.01,"h":268.09,"l":263.67,"n":10103,"o":267.42,"t":"2024-11-07T05:00:00Z","v":409336,"vw":265.841996},{"c":268.23,"h":269.42,"l":264.63,"n":9547,"o":266.25,"t":"2024-11-08T05:00:00Z","v":360866,"vw":267.188498},{"c":275.2,"h":275.51,"l":270.0585,"n":9047,"o":272.57,"t":"2024-11-11T05:00:00Z","v":274220,"vw":274.394022},{"c":273.88,"h":276.155,"l":272.4525,"n":8793,"o":273.64,"t":"2024-11-12T05:00:00Z","v":273601,"vw":274.015497},{"c":271.62,"h":276.97,"l":271.47,"n":8840,"o":273.9,"t":"2024-11-13T05:00:00Z","v":241367,"vw":273.32083},{"c":270.94,"h":274.675,"l":270.25,"n":8130,"o":273.07,"t":"2024-11-14T05:00:00Z","v":205237,"vw":271.714425},{"c":266.73,"h":272.53,"l":266.4,"n":6048,"o":272.53,"t":"2024-11-15T05:00:00Z","v":182504,"vw":267.810564},{"c":267.26,"h":270.13,"l":264.8801,"n":7253,"o":266.64,"t":"2024-11-18T05:00:00Z","v":194592,"vw":267.842923},{"c":266.27,"h":267.13,"l":262.5,"n":6599,"o":263.12,"t":"2024-11-19T05:00:00Z","v":210351,"vw":265.983322},{"c":265.74,"h":266.2,"l":262.915,"n":5603,"o":265.51,"t":"2024-11-20T05:00:00Z","v":179074,"vw":264.762369},{"c":269.23,"h":272.92,"l":265.88,"n":8612,"o":267.65,"t":"2024-11-21T05:00:00Z","v":262261,"vw":270.264108},{"c":277.11,"h":277.63,"l":272.59,"n":9893,"o":273.77,"t":"2024-11-22T05:00:00Z","v":295244,"vw":275.985123},{"c":278.55,"h":282.32,"l":277.12,"n":10737,"o":279.52,"t":"2024-11-25T05:00:00Z","v":342153,"vw":279.216584},{"c":280.49,"h":282.26,"l":277.99,"n":9152,"o":282,"t":"2024-11-26T05:00:00Z","v":449740,"vw":280.773403},{"c":273.9,"h":282.98,"l":273.09,"n":9861,"o":281.13,"t":"2024-11-27T05:00:00Z","v":294308,"vw":275.431217},{"c":274.72,"h":278.14,"l":273.6461,"n":4130,"o":276.16,"t":"2024-11-29T05:00:00Z","v":205258,"vw":275.03264},{"c":272.91,"h":275.94,"l":272.01,"n":12061,"o":275.5,"t":"2024-12-02T05:00:00Z","v":300188,"vw":273.330965},{"c":277.1,"h":277.56,"l":272.27,"n":7529,"o":275.43,"t":"2024-12-03T05:00:00Z","v":264226,"vw":276.051369},{"c":277.75,"h":278.55,"l":275.02,"n":7794,"o":276.1,"t":"2024-12-04T05:00:00Z","v":204187,"vw":277.341764},{"c":275.01,"h":278.565,"l":274.075,"n":4677,"o":277.75,"t":"2024-12-05T05:00:00Z","v":130623,"vw":275.349294},{"c":273.82,"h":276.785,"l":271.98,"n":6556,"o":276.45,"t":"2024-12-06T05:00:00Z","v":176941,"vw":273.592008},{"c":271.93,"h":275.61,"l":269.94,"n":8213,"o":275.49,"t":"2024-12-09T05:00:00Z","v":215398,"vw":272.17011},{"c":270.5,"h":273.095,"l":268.57,"n":7040,"o":271.95,"t":"2024-12-10T05:00:00Z","v":231543,"vw":270.944981},{"c":270.64,"h":275.41,"l":270.36,"n":9572,"o":273.38,"t":"2024-12-11T05:00:00Z","v":254643,"vw":271.866814},{"c":268,"h":271.01,"l":266.655,"n":8331,"o":271.01,"t":"2024-12-12T05:00:00Z","v":220705,"vw":268.564},{"c":262.07,"h":267.89,"l":262.01,"n":11398,"o":266.76,"t":"2024-12-13T05:00:00Z","v":309753,"vw":263.193805},{"c":258.83,"h":261.33,"l":258.24,"n":12660,"o":261.33,"t":"2024-12-16T05:00:00Z","v":412258,"vw":259.610268},{"c":254.29,"h":258.2,"l":252.73,"n":12570,"o":257.29,"t":"2024-12-17T05:00:00Z","v":513613,"vw":255.082703},{"c":244.46,"h":256.34,"l":243.1,"n":10737,"o":255.1,"t":"2024-12-18T05:00:00Z","v":388666,"vw":249.922697},{"c":243.45,"h":250.4,"l":242.91,"n":10244,"o":247.71,"t":"2024-12-19T05:00:00Z","v":335524,"vw":245.073316},{"c":240.58,"h":244.935,"l":239.47,"n":14491,"o":240.93,"t":"2024-12-20T05:00:00Z","v":1034942,"vw":240.942635},{"c":241.1,"h":242.98,"l":238.222,"n":11070,"o":239.52,"t":"2024-12-23T05:00:00Z","v":278622,"vw":240.8123},{"c":243.51,"h":243.88,"l":240.51,"n":2579,"o":241,"t":"2024-12-24T05:00:00Z","v":60645,"vw":242.943618},{"c":244.44,"h":244.91,"l":241.05,"n":5993,"o":241.26,"t":"2024-12-26T05:00:00Z","v":164227,"vw":243.923976},{"c":241.55,"h":244.2292,"l":239.76,"n":5757,"o":242.65,"t":"2024-12-27T05:00:00Z","v":165808,"vw":241.349267},{"c":238.66,"h":241.32,"l":235.58,"n":6484,"o":239.55,"t":"2024-12-30T05:00:00Z","v":184499,"vw":239.218146},{"c":239.47,"h":241.07,"l":238.9467,"n":6278,"o":239.29,"t":"2024-12-31T05:00:00Z","v":195235,"vw":239.685561},{"c":238.61,"h":244.95,"l":237.65,"n":12730,"o":242.84,"t":"2025-01-02T05:00:00Z","v":427503,"vw":240.331083},{"c":245.03,"h":245.475,"l":238.6601,"n":9542,"o":239.94,"t":"2025-01-03T05:00:00Z","v":246994,"vw":243.936271},{"c":249.58,"h":250.57,"l":245.03,"n":14190,"o":246.15,"t":"2025-01-06T05:00:00Z","v":588973,"vw":248.890268},{"c":248.35,"h":256.09,"l":245.855,"n":15074,"o":249.86,"t":"2025-01-07T05:00:00Z","v":872005,"vw":250.840074},{"c":248.92,"h":249.2882,"l":243.92,"n":8200,"o":246.7,"t":"2025-01-08T05:00:00Z","v":262649,"vw":248.132351},{"c":244.8,"h":247.77,"l":243.66,"n":10582,"o":244.53,"t":"2025-01-10T05:00:00Z","v":363702,"vw":245.211975},{"c":248.5,"h":248.99,"l":239.8597,"n":9088,"o":242.93,"t":"2025-01-13T05:00:00Z","v":291312,"vw":246.552823},{"c":253.34,"h":254.14,"l":249.87,"n":9682,"o":251.01,"t":"2025-01-14T05:00:00Z","v":227557,"vw":252.84227},{"c":253.1,"h":260,"l":251.115,"n":9575,"o":259.17,"t":"2025-01-15T05:00:00Z","v":265621,"vw":253.667277},{"c":255.54,"h":256.8216,"l":253.04,"n":7884,"o":254.07,"t":"2025-01-16T05:00:00Z","v":225011,"vw":255.176413},{"c":257.39,"h":259.93,"l":254.26,"n":10408,"o":258.09,"t":"2025-01-17T05:00:00Z","v":324848,"vw":256.786088},{"c":263.33,"h":264.07,"l":259.57,"n":9508,"o":260.18,"t":"2025-01-21T05:00:00Z","v":200002,"vw":262.857391},{"c":261.72,"h":264.94,"l":261.37,"n":9368,"o":264.27,"t":"2025-01-22T05:00:00Z","v":186784,"vw":262.308308},{"c":261.52,"h":262.84,"l":259.0424,"n":10032,"o":260.88,"t":"2025-01-23T05:00:00Z","v":289864,"vw":261.532327},{"c":260.66,"h":262.14,"l":258.24,"n":7596,"o":260.54,"t":"2025-01-24T05:00:00Z","v":174613,"vw":260.251638},{"c":251.3,"h":258.35,"l":250.13,"n":13173,"o":256.88,"t":"2025-01-27T05:00:00Z","v":335108,"vw":252.643023},{"c":252.22,"h":258.25,"l":250.83,"n":11192,"o":253.16,"t":"2025-01-28T05:00:00Z","v":358377,"vw":252.344661},{"c":254.46,"h":264.6,"l":249.58,"n":17338,"o":249.58,"t":"2025-01-29T05:00:00Z","v":551965,"vw":258.410262},{"c":263.62,"h":264.58,"l":256.87,"n":11796,"o":258.83,"t":"2025-01-30T05:00:00Z","v":271298,"vw":262.607885},{"c":260.03,"h":263.57,"l":258.2538,"n":12654,"o":262.3,"t":"2025-01-31T05:00:00Z","v":626840,"vw":260.228038},{"c":258.46,"h":259.94,"l":252.0074,"n":13581,"o":254.44,"t":"2025-02-03T05:00:00Z","v":280380,"vw":257.995581},{"c":260.06,"h":261.06,"l":256.77,"n":9490,"o":259.54,"t":"2025-02-04T05:00:00Z","v":332216,"vw":259.835634},{"c":264.91,"h":265.88,"l":259.78,"n":7993,"o":262.21,"t":"2025-02-05T05:00:00Z","v":259962,"vw":264.415068},{"c":267.72,"h":268.26,"l":264.6,"n":11405,"o":265.49,"t":"2025-02-06T05:00:00Z","v":289437,"vw":267.043605},{"c":262.24,"h":268.49,"l":261.12,"n":9443,"o":267.84,"t":"2025-02-07T05:00:00Z","v":224540,"vw":262.805265},{"c":263.91,"h":265.53,"l":261.71,"n":8623,"o":263.6,"t":"2025-02-10T05:00:00Z","v":197323,"vw":263.82753},{"c":262.5,"h":264.53,"l":260.145,"n":8403,"o":262.68,"t":"2025-02-11T05:00:00Z","v":243860,"vw":262.312462},{"c":260.03,"h":261.825,"l":256.92,"n":7156,"o":257.79,"t":"2025-02-12T05:00:00Z","v":155071,"vw":259.849838},{"c":263.14,"h":263.96,"l":260.14,"n":8445,"o":261.57,"t":"2025-02-13T05:00:00Z","v":191520,"vw":262.445618},{"c":265.34,"h":265.46,"l":261.76,"n":6393,"o":263.11,"t":"2025-02-14T05:00:00Z","v":154801,"vw":264.410004},{"c":269.18,"h":269.69,"l":265.02,"n":8859,"o":265.7,"t":"2025-02-18T05:00:00Z","v":217234,"vw":268.427186},{"c":266,"h":267.065,"l":262.17,"n":8502,"o":266.14,"t":"2025-02-19T05:00:00Z","v":205315,"vw":265.449066},{"c":263.82,"h":265.95,"l":261.23,"n":9234,"o":264.64,"t":"2025-02-20T05:00:00Z","v":245938,"vw":263.29647},{"c":245.71,"h":265.95,"l":245.555,"n":11871,"o":265.95,"t":"2025-02-21T05:00:00Z","v":385458,"vw":248.937005},{"c":245.5,"h":247.7999,"l":243.45,"n":14183,"o":246.64,"t":"2025-02-24T05:00:00Z","v":340142,"vw":246.053568},{"c":247.59,"h":249.26,"l":243.51,"n":10749,"o":244.65,"t":"2025-02-25T05:00:00Z","v":270324,"vw":246.835845},{"c":245.08,"h":251.34,"l":244.63,"n":10503,"o":250.41,"t":"2025-02-26T05:00:00Z","v":269803,"vw":247.097662},{"c":244.68,"h":249.97,"l":244.2997,"n":7852,"o":246.08,"t":"2025-02-27T05:00:00Z","v":177785,"vw":246.042176},{"c":250.58,"h":251.14,"l":241.5801,"n":9677,"o":245.19,"t":"2025-02-28T05:00:00Z","v":294120,"vw":248.695183},{"c":240.3,"h":253.16,"l":238.59,"n":11562,"o":252.24,"t":"2025-03-03T05:00:00Z","v":290484,"vw":242.862637},{"c":229.86,"h":236.5,"l":226.61,"n":20996,"o":235.35,"t":"2025-03-04T05:00:00Z","v":618277,"vw":230.657244},{"c":232.78,"h":232.85,"l":227.7345,"n":12576,"o":231.26,"t":"2025-03-05T05:00:00Z","v":433492,"vw":231.296151},{"c":229,"h":233.25,"l":228.06,"n":11001,"o":228.61,"t":"2025-03-06T05:00:00Z","v":282009,"vw":229.854792},{"c":230.01,"h":231.03,"l":222.21,"n":12332,"o":228.1,"t":"2025-03-07T05:00:00Z","v":435558,"vw":228.281665},{"c":227.75,"h":231.74,"l":224.465,"n":12405,"o":226.83,"t":"2025-03-10T04:00:00Z","v":438005,"vw":227.566921},{"c":226.3,"h":230.41,"l":222.54,"n":10531,"o":226.77,"t":"2025-03-11T04:00:00Z","v":295925,"vw":226.532277},{"c":225.58,"h":230.9,"l":224.55,"n":9248,"o":228.75,"t":"2025-03-12T04:00:00Z","v":217458,"vw":226.112402},{"c":218.93,"h":225.735,"l":218.39,"n":9946,"o":224.89,"t":"2025-03-13T04:00:00Z","v":256508,"vw":219.822953},{"c":224.71,"h":225.1,"l":219.065,"n":16846,"o":222.44,"t":"2025-03-14T04:00:00Z","v":528107,"vw":222.170232},{"c":227.33,"h":229.76,"l":223.6,"n":14387,"o":223.6,"t":"2025-03-17T04:00:00Z","v":364267,"vw":227.695199},{"c":224.45,"h":226.92,"l":223.08,"n":10013,"o":225.75,"t":"2025-03-18T04:00:00Z","v":241500,"vw":224.689643},{"c":230.26,"h":231.745,"l":225.41,"n":11560,"o":225.41,"t":"2025-03-19T04:00:00Z","v":380219,"vw":229.524044},{"c":228.46,"h":232.01,"l":226.92,"n":12203,"o":226.92,"t":"2025-03-20T04:00:00Z","v":396471,"vw":230.010718},{"c":224.54,"h":226.4413,"l":222.85,"n":12057,"o":224.51,"t":"2025-03-21T04:00:00Z","v":1094078,"vw":224.542942},{"c":234.58,"h":235.18,"l":229.295,"n":10564,"o":229.86,"t":"2025-03-24T04:00:00Z","v":280424,"vw":233.895872},{"c":237.41,"h":238.49,"l":233.47,"n":11393,"o":234,"t":"2025-03-25T04:00:00Z","v":324922,"vw":236.816461},{"c":232.89,"h":239.93,"l":232.34,"n":9720,"o":237.6,"t":"2025-03-26T04:00:00Z","v":294376,"vw":234.056416},{"c":232.22,"h":235.12,"l":230,"n":8614,"o":233.87,"t":"2025-03-27T04:00:00Z","v":258037,"vw":232.810092},{"c":225.53,"h":232.48,"l":224.06,"n":9124,"o":230.68,"t":"2025-03-28T04:00:00Z","v":274628,"vw":225.97315},{"c":225.34,"h":227.215,"l":216.67,"n":11954,"o":221.2,"t":"2025-03-31T04:00:00Z","v":446040,"vw":223.657441},{"c":229.43,"h":230.17,"l":222.74,"n":8898,"o":223.89,"t":"2025-04-01T04:00:00Z","v":254742,"vw":228.320747},{"c":236.32,"h":237.03,"l":225.48,"n":10703,"o":225.57,"t":"2025-04-02T04:00:00Z","v":365930,"vw":234.73958},{"c":216.67,"h":224.405,"l":214.475,"n":13278,"o":222.32,"t":"2025-04-03T04:00:00Z","v":427194,"vw":217.454281},{"c":210.85,"h":214.51,"l":201.58,"n":21537,"o":206.27,"t":"2025-04-04T04:00:00Z","v":581173,"vw":209.95946},{"c":208.27,"h":218.91,"l":199.9614,"n":17118,"o":203.75,"t":"2025-04-07T04:00:00Z","v":662523,"vw":208.841594},{"c":206.03,"h":219.885,"l":202.415,"n":14980,"o":216.73,"t":"2025-04-08T04:00:00Z","v":563131,"vw":209.638278},{"c":231.97,"h":234.08,"l":202.617,"n":17658,"o":204.05,"t":"2025-04-09T04:00:00Z","v":560174,"vw":225.278426},{"c":220.68,"h":225.46,"l":216.06,"n":14593,"o":225.33,"t":"2025-04-10T04:00:00Z","v":451212,"vw":221.108064},{"c":225.79,"h":227.91,"l":216.14,"n":10846,"o":219.64,"t":"2025-04-11T04:00:00Z","v":370020,"vw":224.385599},{"c":226.36,"h":230.917,"l":223.36,"n":11675,"o":229.52,"t":"2025-04-14T04:00:00Z","v":399655,"vw":226.417427},{"c":226.15,"h":229.84,"l":225.02,"n":8778,"o":226.84,"t":"2025-04-15T04:00:00Z","v":282241,"vw":226.844962},{"c":215.5,"h":224.66,"l":212,"n":16230,"o":222.97,"t":"2025-04-16T04:00:00Z","v":482563,"vw":216.784329},{"c":221.75,"h":223.455,"l":215.7075,"n":14491,"o":216.6,"t":"2025-04-17T04:00:00Z","v":489601,"vw":219.707965},{"c":214.21,"h":219.93,"l":212.14,"n":9270,"o":219.02,"t":"2025-04-21T04:00:00Z","v":303119,"vw":213.94578},{"c":221.93,"h":223.09,"l":216.03,"n":10473,"o":217.98,"t":"2025-04-22T04:00:00Z","v":308406,"vw":220.465308},{"c":228.8,"h":232.99,"l":226.09,"n":15017,"o":229.01,"t":"2025-04-23T04:00:00Z","v":632344,"vw":228.553858},{"c":239.13,"h":239.29,"l":228.56,"n":12975,"o":228.56,"t":"2025-04-24T04:00:00Z","v":435553,"vw":237.095509},{"c":238.55,"h":240.55,"l":235.715,"n":11197,"o":237.21,"t":"2025-04-25T04:00:00Z","v":291654,"vw":237.808581},{"c":238.38,"h":241.55,"l":234.87,"n":10826,"o":238.14,"t":"2025-04-28T04:00:00Z","v":337543,"vw":237.83812},{"c":242.37,"h":244.14,"l":236.27,"n":18401,"o":236.77,"t":"2025-04-29T04:00:00Z","v":536040,"vw":241.464583},{"c":243.28,"h":244.61,"l":236.2,"n":18185,"o":239.31,"t":"2025-04-30T04:00:00Z","v":600339,"vw":241.624087},{"c":228.73,"h":244.34,"l":225.975,"n":22934,"o":242.99,"t":"2025-05-01T04:00:00Z","v":703457,"vw":231.321226},{"c":227.45,"h":235.52,"l":226.31,"n":17739,"o":230.85,"t":"2025-05-02T04:00:00Z","v":723005,"vw":228.662762},{"c":224.11,"h":226.415,"l":223.54,"n":12027,"o":224.8,"t":"2025-05-05T04:00:00Z","v":390569,"vw":224.79213},{"c":220.69,"h":223.385,"l":218.995,"n":16347,"o":221.36,"t":"2025-05-06T04:00:00Z","v":595769,"vw":220.817883},{"c":215.9,"h":223.61,"l":213.78,"n":14237,"o":222.89,"t":"2025-05-07T04:00:00Z","v":545909,"vw":216.669027},{"c":222.03,"h":224,"l":217.345,"n":17691,"o":220.2,"t":"2025-05-08T04:00:00Z","v":666665,"vw":221.428863},{"c":220.51,"h":223.37,"l":218.48,"n":9063,"o":222.59,"t":"2025-05-09T04:00:00Z","v":295977,"vw":220.206394},{"c":233.65,"h":235.13,"l":229.855,"n":16418,"o":232.54,"t":"2025-05-12T04:00:00Z","v":543852,"vw":233.381581},{"c":232.1,"h":236.88,"l":231.19,"n":16060,"o":235.41,"t":"2025-05-13T04:00:00Z","v":613190,"vw":233.038431},{"c":229.22,"h":234.045,"l":228.94,"n":12858,"o":231.18,"t":"2025-05-14T04:00:00Z","v":455415,"vw":230.369819},{"c":232.12,"h":233.039,"l":227.33,"n":13109,"o":228,"t":"2025-05-15T04:00:00Z","v":384880,"vw":231.798187},{"c":236.16,"h":236.19,"l":232.34,"n":8709,"o":233.6,"t":"2025-05-16T04:00:00Z","v":349038,"vw":235.520224},{"c":233.29,"h":234.43,"l":230.726,"n":9074,"o":231.12,"t":"2025-05-19T04:00:00Z","v":302861,"vw":233.328734},{"c":229.41,"h":232.195,"l":227.95,"n":11474,"o":231.3,"t":"2025-05-20T04:00:00Z","v":356976,"vw":229.608134},{"c":224.14,"h":228.17,"l":223.22,"n":9409,"o":226.77,"t":"2025-05-21T04:00:00Z","v":291196,"vw":224.865089},{"c":223.24,"h":225.01,"l":222.6,"n":11663,"o":224.24,"t":"2025-05-22T04:00:00Z","v":320089,"vw":223.69773},{"c":222.81,"h":224.23,"l":218.48,"n":10781,"o":218.48,"t":"2025-05-23T04:00:00Z","v":272948,"vw":222.661957},{"c":230.35,"h":230.65,"l":224.8225,"n":12488,"o":227.31,"t":"2025-05-27T04:00:00Z","v":430150,"vw":229.57492},{"c":226.12,"h":232.385,"l":225.95,"n":9735,"o":231.23,"t":"2025-05-28T04:00:00Z","v":289955,"vw":226.967987},{"c":227.43,"h":228.06,"l":223.96,"n":9912,"o":227.79,"t":"2025-05-29T04:00:00Z","v":292133,"vw":226.592198},{"c":226.52,"h":227.71,"l":223.6,"n":9035,"o":226.68,"t":"2025-05-30T04:00:00Z","v":368637,"vw":226.355046},{"c":224.57,"h":225.96,"l":221.52,"n":10536,"o":225.96,"t":"2025-06-02T04:00:00Z","v":266431,"vw":224.006113},{"c":230.01,"h":230.125,"l":224.39,"n":11581,"o":225.75,"t":"2025-06-03T04:00:00Z","v":367864,"vw":228.848109},{"c":229.21,"h":231.46,"l":228.9,"n":7298,"o":230.61,"t":"2025-06-04T04:00:00Z","v":202897,"vw":229.762897},{"c":229.13,"h":230.21,"l":226.26,"n":10125,"o":229.05,"t":"2025-06-05T04:00:00Z","v":260013,"vw":228.929204},{"c":231.83,"h":234.39,"l":230.79,"n":8455,"o":234.39,"t":"2025-06-06T04:00:00Z","v":217143,"vw":231.841554},{"c":233.17,"h":234.91,"l":231.79,"n":8418,"o":232.87,"t":"2025-06-09T04:00:00Z","v":208721,"vw":233.36831},{"c":233.71,"h":234.84,"l":232.35,"n":10220,"o":234.29,"t":"2025-06-10T04:00:00Z","v":205546,"vw":233.628839},{"c":230.19,"h":234.39,"l":228.96,"n":11112,"o":234.25,"t":"2025-06-11T04:00:00Z","v":324038,"vw":230.907297},{"c":230.24,"h":230.475,"l":225,"n":9805,"o":227.45,"t":"2025-06-12T04:00:00Z","v":280688,"vw":229.682332},{"c":225.66,"h":229.16,"l":224.3139,"n":9439,"o":228.41,"t":"2025-06-13T04:00:00Z","v":257053,"vw":226.383564},{"c":230.06,"h":230.385,"l":226.945,"n":12026,"o":228.4,"t":"2025-06-16T04:00:00Z","v":356151,"vw":229.387312},{"c":225.18,"h":231.7,"l":225.06,"n":11125,"o":228.61,"t":"2025-06-17T04:00:00Z","v":357888,"vw":226.405477},{"c":226.18,"h":228.405,"l":224.31,"n":12284,"o":224.82,"t":"2025-06-18T04:00:00Z","v":442799,"vw":226.49666},{"c":227.19,"h":228.81,"l":225.35,"n":11108,"o":228.12,"t":"2025-06-20T04:00:00Z","v":494585,"vw":227.247023},{"c":231.96,"h":232.03,"l":225.18,"n":11490,"o":226.94,"t":"2025-06-23T04:00:00Z","v":359483,"vw":229.949845},{"c":234.89,"h":238.6363,"l":232.865,"n":13880,"o":233,"t":"2025-06-24T04:00:00Z","v":530449,"vw":235.508415},{"c":224.6,"h":236.95,"l":223.13,"n":19853,"o":235.56,"t":"2025-06-25T04:00:00Z","v":733580,"vw":226.245278},{"c":232.21,"h":232.26,"l":224.66,"n":18860,"o":226.13,"t":"2025-06-26T04:00:00Z","v":729771,"vw":230.424054},{"c":231.69,"h":235.44,"l":231.41,"n":21004,"o":233.71,"t":"2025-06-27T04:00:00Z","v":6336059,"vw":231.911946},{"c":232.45,"h":234.99,"l":230.44,"n":15341,"o":233.23,"t":"2025-06-30T04:00:00Z","v":631783,"vw":232.60618},{"c":242.14,"h":243.08,"l":231.61,"n":18094,"o":232.19,"t":"2025-07-01T04:00:00Z","v":561131,"vw":241.19277},{"c":245.19,"h":245.45,"l":241.2618,"n":15077,"o":242.19,"t":"2025-07-02T04:00:00Z","v":559269,"vw":244.04443},{"c":245.74,"h":247.09,"l":244.075,"n":6750,"o":246.86,"t":"2025-07-03T04:00:00Z","v":307741,"vw":245.590076},{"c":244.15,"h":246.58,"l":241.59,"n":11752,"o":243.69,"t":"2025-07-07T04:00:00Z","v":312371,"vw":243.889978},{"c":247.66,"h":249.33,"l":244.37,"n":13083,"o":244.37,"t":"2025-07-08T04:00:00Z","v":433492,"vw":247.704068},{"c":251.4,"h":251.7,"l":245.48,"n":11882,"o":250.09,"t":"2025-07-09T04:00:00Z","v":404971,"vw":249.917423},{"c":255.95,"h":258.31,"l":251.14,"n":15018,"o":251.48,"t":"2025-07-10T04:00:00Z","v":493349,"vw":256.419764},{"c":253.91,"h":254.44,"l":251.78,"n":10636,"o":253.53,"t":"2025-07-11T04:00:00Z","v":344993,"vw":253.650775},{"c":256.98,"h":257.25,"l":252.655,"n":11973,"o":254.17,"t":"2025-07-14T04:00:00Z","v":432080,"vw":255.92404},{"c":254.41,"h":258.28,"l":252.97,"n":10336,"o":258.05,"t":"2025-07-15T04:00:00Z","v":280650,"vw":254.89071},{"c":255.52,"h":256.32,"l":250.42,"n":9205,"o":255.53,"t":"2025-07-16T04:00:00Z","v":247370,"vw":254.764229},{"c":261.93,"h":262.78,"l":257.4,"n":9419,"o":257.4,"t":"2025-07-17T04:00:00Z","v":342208,"vw":261.570083},{"c":260.7,"h":263.955,"l":259.5201,"n":10466,"o":263.18,"t":"2025-07-18T04:00:00Z","v":370782,"vw":260.846027},{"c":260.2,"h":263.77,"l":257.7,"n":9544,"o":262.39,"t":"2025-07-21T04:00:00Z","v":343108,"vw":260.802755},{"c":264.89,"h":265.7,"l":259.27,"n":10231,"o":260.92,"t":"2025-07-22T04:00:00Z","v":293055,"vw":263.591649},{"c":267.01,"h":270,"l":264.31,"n":10888,"o":266.07,"t":"2025-07-23T04:00:00Z","v":330780,"vw":266.979439},{"c":268.07,"h":269.02,"l":264.99,"n":8652,"o":266.91,"t":"2025-07-24T04:00:00Z","v":370507,"vw":268.044365},{"c":272.13,"h":272.14,"l":267.9,"n":7551,"o":269,"t":"2025-07-25T04:00:00Z","v":201886,"vw":271.273368},{"c":274.69,"h":274.76,"l":271.08,"n":10333,"o":272.77,"t":"2025-07-28T04:00:00Z","v":401378,"vw":273.757265},{"c":272.4,"h":276.225,"l":271.84,"n":9188,"o":276.01,"t":"2025-07-29T04:00:00Z","v":290200,"vw":272.96729},{"c":273.62,"h":276.83,"l":271.54,"n":11819,"o":274.41,"t":"2025-07-30T04:00:00Z","v":375628,"vw":273.772755},{"c":271.5,"h":273.87,"l":269.99,"n":12345,"o":271.32,"t":"2025-07-31T04:00:00Z","v":401584,"vw":271.865269},{"c":264.18,"h":267.53,"l":260.11,"n":13849,"o":267.53,"t":"2025-08-01T04:00:00Z","v":409501,"vw":263.950558},{"c":267.16,"h":267.91,"l":264.42,"n":9867,"o":265.29,"t":"2025-08-04T04:00:00Z","v":259241,"vw":266.880349},{"c":269.28,"h":270.595,"l":265.535,"n":8402,"o":268.08,"t":"2025-08-05T04:00:00Z","v":317897,"vw":269.022487},{"c":264.97,"h":269.49,"l":264.29,"n":10528,"o":269.49,"t":"2025-08-06T04:00:00Z","v":326595,"vw":265.698372},{"c":263.43,"h":267.105,"l":262.05,"n":10506,"o":267.1,"t":"2025-08-07T04:00:00Z","v":245438,"vw":263.467781},{"c":263.13,"h":265.32,"l":262.34,"n":10661,"o":264.65,"t":"2025-08-08T04:00:00Z","v":280385,"vw":263.326293},{"c":262.51,"h":263.79,"l":260.28,"n":9541,"o":263.12,"t":"2025-08-11T04:00:00Z","v":298762,"vw":262.334884},{"c":270.68,"h":270.94,"l":263.78,"n":13868,"o":264.55,"t":"2025-08-12T04:00:00Z","v":340808,"vw":269.251684},{"c":275.72,"h":275.76,"l":269.815,"n":11548,"o":271.81,"t":"2025-08-13T04:00:00Z","v":321891,"vw":273.844266},{"c":273.04,"h":280.9499,"l":266.725,"n":14445,"o":268.5,"t":"2025-08-14T04:00:00Z","v":443215,"vw":273.879702},{"c":255.01,"h":270.88,"l":255,"n":16797,"o":269.96,"t":"2025-08-15T04:00:00Z","v":579404,"vw":258.489059},{"c":262.36,"h":262.73,"l":255.14,"n":12186,"o":255.14,"t":"2025-08-18T04:00:00Z","v":394077,"vw":260.903338},{"c":262.92,"h":266.04,"l":262.16,"n":7669,"o":262.38,"t":"2025-08-19T04:00:00Z","v":160881,"vw":263.243203},{"c":262.46,"h":264.39,"l":258.54,"n":9409,"o":262.84,"t":"2025-08-20T04:00:00Z","v":229607,"vw":261.793737},{"c":258.76,"h":263.37,"l":258.05,"n":8026,"o":261.5,"t":"2025-08-21T04:00:00Z","v":235907,"vw":259.31503},{"c":267.11,"h":269.35,"l":260.11,"n":9623,"o":260.38,"t":"2025-08-22T04:00:00Z","v":264083,"vw":266.455234},{"c":264.21,"h":266.66,"l":263.82,"n":8279,"o":266.3,"t":"2025-08-25T04:00:00Z","v":195353,"vw":264.940754},{"c":266.99,"h":267.32,"l":262.26,"n":8325,"o":264.46,"t":"2025-08-26T04:00:00Z","v":200420,"vw":266.309847},{"c":268.4,"h":269.02,"l":264.9,"n":8219,"o":265.97,"t":"2025-08-27T04:00:00Z","v":340404,"vw":267.774382},{"c":266.47,"h":270,"l":265.47,"n":7331,"o":269.22,"t":"2025-08-28T04:00:00Z","v":207648,"vw":266.684326},{"c":263.58,"h":269.7499,"l":262.57,"n":6239,"o":265.73,"t":"2025-08-29T04:00:00Z","v":153947,"vw":263.70608},{"c":263.15,"h":263.455,"l":258.98,"n":7325,"o":259.31,"t":"2025-09-02T04:00:00Z","v":131443,"vw":262.556468},{"c":261.53,"h":263.425,"l":260.025,"n":6937,"o":262.71,"t":"2025-09-03T04:00:00Z","v":145396,"vw":261.37324},{"c":267.96,"h":267.99,"l":261.06,"n":8041,"o":262.28,"t":"2025-09-04T04:00:00Z","v":192390,"vw":266.411212},{"c":265.44,"h":270.4805,"l":263.51,"n":8956,"o":269.45,"t":"2025-09-05T04:00:00Z","v":219243,"vw":265.944646},{"c":266.22,"h":266.96,"l":263.22,"n":8508,"o":265.55,"t":"2025-09-08T04:00:00Z","v":197102,"vw":265.639632},{"c":261.61,"h":265.275,"l":259.18,"n":8678,"o":264.6,"t":"2025-09-09T04:00:00Z","v":151983,"vw":261.551265},{"c":263.45,"h":267.41,"l":261.15,"n":8760,"o":261.19,"t":"2025-09-10T04:00:00Z","v":166707,"vw":263.834285},{"c":269.68,"h":270.075,"l":263.96,"n":9486,"o":265.18,"t":"2025-09-11T04:00:00Z","v":255555,"vw":268.789553},{"c":263.19,"h":269.75,"l":262.771,"n":8758,"o":269.22,"t":"2025-09-12T04:00:00Z","v":166022,"vw":264.617244},{"c":262.83,"h":266.135,"l":261.85,"n":8203,"o":263.59,"t":"2025-09-15T04:00:00Z","v":174640,"vw":263.271837},{"c":262.58,"h":265.675,"l":258.28,"n":9159,"o":264.46,"t":"2025-09-16T04:00:00Z","v":229326,"vw":261.562247},{"c":259.5,"h":266.595,"l":258,"n":10057,"o":262.51,"t":"2025-09-17T04:00:00Z","v":230182,"vw":260.624033},{"c":262.77,"h":263.94,"l":259.195,"n":7840,"o":261.63,"t":"2025-09-18T04:00:00Z","v":174628,"vw":262.562427},{"c":260.45,"h":263.13,"l":257.515,"n":7775,"o":262.83,"t":"2025-09-19T04:00:00Z","v":588785,"vw":260.505889},{"c":265.48,"h":266.485,"l":259.99,"n":9127,"o":260.3,"t":"2025-09-22T04:00:00Z","v":184575,"vw":264.531789},{"c":264.9,"h":270.71,"l":264.69,"n":8126,"o":266.34,"t":"2025-09-23T04:00:00Z","v":184993,"vw":265.472633},{"c":259.37,"h":267.3295,"l":258.52,"n":9512,"o":264.34,"t":"2025-09-24T04:00:00Z","v":217322,"vw":260.382346},{"c":259.1,"h":259.88,"l":256.83,"n":7889,"o":257.5,"t":"2025-09-25T04:00:00Z","v":194171,"vw":258.834646},{"c":261.43,"h":263.42,"l":259.83,"n":7020,"o":260.57,"t":"2025-09-26T04:00:00Z","v":115139,"vw":261.484784},{"c":258.44,"h":262.46,"l":256.885,"n":8570,"o":262.46,"t":"2025-09-29T04:00:00Z","v":194360,"vw":258.735183},{"c":261.05,"h":261.535,"l":256.5,"n":7742,"o":258.04,"t":"2025-09-30T04:00:00Z","v":226336,"vw":260.279086},{"c":257.98,"h":261.46,"l":257.28,"n":7607,"o":259.24,"t":"2025-10-01T04:00:00Z","v":156570,"vw":258.442443},{"c":259.16,"h":260.61,"l":256.815,"n":9139,"o":258.37,"t":"2025-10-02T04:00:00Z","v":231960,"vw":258.865023},{"c":258.41,"h":260.7,"l":257.55,"n":7968,"o":260.38,"t":"2025-10-03T04:00:00Z","v":222467,"vw":258.675118},{"c":259.04,"h":263.94,"l":256.97,"n":8040,"o":260.81,"t":"2025-10-06T04:00:00Z","v":188282,"vw":260.230411},{"c":252.74,"h":261.25,"l":252.59,"n":8611,"o":260.49,"t":"2025-10-07T04:00:00Z","v":228773,"vw":253.97667},{"c":255.19,"h":256.18,"l":252.31,"n":10108,"o":253.55,"t":"2025-10-08T04:00:00Z","v":278128,"vw":255.054037},{"c":251.03,"h":256.4,"l":248.84,"n":11751,"o":255.96,"t":"2025-10-09T04:00:00Z","v":388952,"vw":250.26635},{"c":246.04,"h":252.725,"l":244.99,"n":10504,"o":250.97,"t":"2025-10-10T04:00:00Z","v":234857,"vw":247.491066},{"c":246.74,"h":250.66,"l":246.74,"n":7217,"o":248.14,"t":"2025-10-13T04:00:00Z","v":148226,"vw":247.944908},{"c":252.95,"h":256.355,"l":238.34,"n":10928,"o":244.44,"t":"2025-10-14T04:00:00Z","v":220354,"vw":251.86293},{"c":247.97,"h":255.3,"l":245.53,"n":12542,"o":252.05,"t":"2025-10-15T04:00:00Z","v":309211,"vw":247.948176},{"c":244.84,"h":249.65,"l":242.79,"n":11394,"o":249.12,"t":"2025-10-16T04:00:00Z","v":288227,"vw":245.275799},{"c":247.92,"h":248.445,"l":239.547,"n":14554,"o":245.34,"t":"2025-10-17T04:00:00Z","v":662384,"vw":247.271987},{"c":249.57,"h":251.69,"l":247.71,"n":7631,"o":250.1,"t":"2025-10-20T04:00:00Z","v":179812,"vw":250.014384},{"c":258.78,"h":259.95,"l":248.59,"n":15130,"o":248.59,"t":"2025-10-21T04:00:00Z","v":394228,"vw":258.479669},{"c":253.5,"h":260,"l":253.42,"n":9248,"o":259.15,"t":"2025-10-22T04:00:00Z","v":198856,"vw":255.062427},{"c":260,"h":261.19,"l":254.82,"n":10176,"o":256.52,"t":"2025-10-23T04:00:00Z","v":418373,"vw":259.283721},{"c":260.29,"h":263.3,"l":259.83,"n":9948,"o":261.74,"t":"2025-10-24T04:00:00Z","v":256642,"vw":261.043284},{"c":260,"h":263.2,"l":258.93,"n":10223,"o":262.73,"t":"2025-10-27T04:00:00Z","v":237417,"vw":260.237416},{"c":258.03,"h":266.435,"l":247.5,"n":13863,"o":251.97,"t":"2025-10-28T04:00:00Z","v":341832,"vw":257.288627},{"c":254.1,"h":260.42,"l":250.3,"n":14528,"o":256.06,"t":"2025-10-29T04:00:00Z","v":370098,"vw":255.145854},{"c":255.91,"h":262.71,"l":250.65,"n":11307,"o":253.7,"t":"2025-10-30T04:00:00Z","v":332419,"vw":256.77092},{"c":257.09,"h":257.92,"l":253.38,"n":9990,"o":255.95,"t":"2025-10-31T04:00:00Z","v":301116,"vw":256.427747},{"c":253.33,"h":257.505,"l":251.29,"n":10597,"o":256.21,"t":"2025-11-03T05:00:00Z","v":244009,"vw":253.133426},{"c":256.47,"h":256.675,"l":250.88,"n":12445,"o":251.71,"t":"2025-11-04T05:00:00Z","v":287343,"vw":254.875661},{"c":257.9,"h":260.105,"l":253,"n":12046,"o":255.66,"t":"2025-11-05T05:00:00Z","v":361743,"vw":257.903706},{"c":259.66,"h":262.7,"l":256.6889,"n":11491,"o":260,"t":"2025-11-06T05:00:00Z","v":290126,"vw":259.553389},{"c":258.92,"h":260.83,"l":255.35,"n":10600,"o":257.71,"t":"2025-11-07T05:00:00Z","v":221799,"vw":258.412685},{"c":259.74,"h":262.93,"l":258.2,"n":10041,"o":259.74,"t":"2025-11-10T05:00:00Z","v":214720,"vw":260.508153},{"c":255.53,"h":259.68,"l":255.135,"n":9765,"o":259.68,"t":"2025-11-11T05:00:00Z","v":193558,"vw":256.500029},{"c":256.26,"h":260.5099,"l":255.85,"n":9162,"o":256.64,"t":"2025-11-12T05:00:00Z","v":259083,"vw":257.039524},{"c":250.89,"h":258.57,"l":250.03,"n":10870,"o":255.34,"t":"2025-11-13T05:00:00Z","v":237642,"vw":252.475926},{"c":248.96,"h":250.56,"l":245.389,"n":9734,"o":247.5,"t":"2025-11-14T05:00:00Z","v":229011,"vw":248.702716},{"c":240.63,"h":249.72,"l":238.72,"n":10542,"o":249.02,"t":"2025-11-17T05:00:00Z","v":221937,"vw":242.315314},{"c":242.61,"h":243.47,"l":239.04,"n":11062,"o":239.33,"t":"2025-11-18T05:00:00Z","v":251005,"vw":242.081106},{"c":243.79,"h":245.73,"l":241.58,"n":11489,"o":243,"t":"2025-11-19T05:00:00Z","v":277052,"vw":243.84578},{"c":242.52,"h":253.63,"l":242.48,"n":13415,"o":248.08,"t":"2025-11-20T05:00:00Z","v":284603,"vw":244.917141},{"c":248.92,"h":252.38,"l":243.02,"n":13711,"o":243.52,"t":"2025-11-21T05:00:00Z","v":308763,"vw":249.341741},{"c":249.05,"h":252.61,"l":244.23,"n":11955,"o":248.27,"t":"2025-11-24T05:00:00Z","v":284211,"vw":249.41751},{"c":255.78,"h":256.35,"l":249.39,"n":10529,"o":250.55,"t":"2025-11-25T05:00:00Z","v":282605,"vw":254.435333},{"c":257.32,"h":259.335,"l":255.22,"n":10284,"o":255.22,"t":"2025-11-26T05:00:00Z","v":241191,"vw":257.829108},{"c":258.82,"h":259.56,"l":256.68,"n":6428,"o":258.44,"t":"2025-11-28T05:00:00Z","v":131765,"vw":258.413953},{"c":256.44,"h":260.17,"l":255.7701,"n":11237,"o":256.62,"t":"2025-12-01T05:00:00Z","v":230838,"vw":257.588975},{"c":257.32,"h":259.72,"l":254.7,"n":9897,"o":257.61,"t":"2025-12-02T05:00:00Z","v":185546,"vw":257.585505},{"c":260.88,"h":260.95,"l":256.23,"n":9844,"o":257.71,"t":"2025-12-03T05:00:00Z","v":265036,"vw":260.360144},{"c":258.83,"h":262.92,"l":258.65,"n":11137,"o":260.67,"t":"2025-12-04T05:00:00Z","v":261024,"vw":260.122707},{"c":257.91,"h":259.7,"l":255.88,"n":9605,"o":258.85,"t":"2025-12-05T05:00:00Z","v":221850,"vw":258.24004},{"c":257.25,"h":259.7,"l":255.12,"n":12939,"o":258.07,"t":"2025-12-08T05:00:00Z","v":302063,"vw":256.813672},{"c":257.3,"h":260.57,"l":253.69,"n":12781,"o":254.25,"t":"2025-12-09T05:00:00Z","v":324162,"vw":258.229713},{"c":264.32,"h":266.28,"l":255.17,"n":12150,"o":255.32,"t":"2025-12-10T05:00:00Z","v":286693,"vw":262.812668},{"c":262.84,"h":268.265,"l":261.91,"n":14290,"o":265.97,"t":"2025-12-11T05:00:00Z","v":359044,"vw":264.030692},{"c":261.74,"h":264.87,"l":259.55,"n":11919,"o":264.87,"t":"2025-12-12T05:00:00Z","v":263639,"vw":261.579926},{"c":259.81,"h":263.44,"l":257.395,"n":13514,"o":263.27,"t":"2025-12-15T05:00:00Z","v":361365,"vw":259.309219},{"c":258.47,"h":261.09,"l":256.165,"n":13619,"o":260.59,"t":"2025-12-16T05:00:00Z","v":367047,"vw":258.415851},{"c":256.73,"h":260.19,"l":255.025,"n":12443,"o":257.75,"t":"2025-12-17T05:00:00Z","v":279808,"vw":256.813565},{"c":259.48,"h":260.335,"l":256.23,"n":15152,"o":258.93,"t":"2025-12-18T05:00:00Z","v":350493,"vw":258.965851},{"c":262.41,"h":264.42,"l":259.74,"n":13332,"o":259.9,"t":"2025-12-19T05:00:00Z","v":1194566,"vw":262.077902},{"c":263.48,"h":265.13,"l":260.68,"n":11943,"o":262.99,"t":"2025-12-22T05:00:00Z","v":289672,"vw":263.56526},{"c":263.58,"h":264.92,"l":262.24,"n":8651,"o":263.93,"t":"2025-12-23T05:00:00Z","v":150797,"vw":263.679278},{"c":264.33,"h":265.32,"l":263.135,"n":4337,"o":264.21,"t":"2025-12-24T05:00:00Z","v":93506,"vw":264.387319},{"c":264.78,"h":265.56,"l":262.04,"n":6390,"o":264.76,"t":"2025-12-26T05:00:00Z","v":110335,"vw":264.468173},{"c":263.4,"h":265.56,"l":261.84,"n":8139,"o":264.66,"t":"2025-12-29T05:00:00Z","v":190791,"vw":263.372023},{"c":261.16,"h":263.705,"l":260.985,"n":7252,"o":262.45,"t":"2025-12-30T05:00:00Z","v":157896,"vw":261.723012},{"c":256.77,"h":261.405,"l":256.58,"n":7278,"o":260.25,"t":"2025-12-31T05:00:00Z","v":157668,"vw":257.86158},{"c":259.63,"h":261.215,"l":255.25,"n":9693,"o":258.87,"t":"2026-01-02T05:00:00Z","v":177461,"vw":259.503111},{"c":263.15,"h":267.99,"l":259,"n":12390,"o":259,"t":"2026-01-05T05:00:00Z","v":295734,"vw":264.221101},{"c":265.39,"h":266.885,"l":256.46,"n":13752,"o":261.62,"t":"2026-01-06T05:00:00Z","v":350212,"vw":264.22001},{"c":260.8,"h":265.4598,"l":257.35,"n":11292,"o":265.05,"t":"2026-01-07T05:00:00Z","v":219638,"vw":260.312045},{"c":264.62,"h":265.48,"l":259.35,"n":10488,"o":259.35,"t":"2026-01-08T05:00:00Z","v":234539,"vw":264.092671},{"c":272.25,"h":273,"l":264.83,"n":10875,"o":266.6,"t":"2026-01-09T05:00:00Z","v":258619,"vw":271.160262},{"c":273.7,"h":274.3,"l":270.24,"n":12377,"o":270.24,"t":"2026-01-12T05:00:00Z","v":247833,"vw":273.252032},{"c":278.77,"h":278.9,"l":273.47,"n":12509,"o":275,"t":"2026-01-13T05:00:00Z","v":275958,"vw":277.557552},{"c":277.62,"h":281.63,"l":275.2,"n":15404,"o":278.56,"t":"2026-01-14T05:00:00Z","v":368219,"vw":278.819015},{"c":282.47,"h":283.73,"l":276.89,"n":12837,"o":276.89,"t":"2026-01-15T05:00:00Z","v":258410,"vw":282.439071},{"c":281.21,"h":284.76,"l":280.6401,"n":11960,"o":282.17,"t":"2026-01-16T05:00:00Z","v":457184,"vw":281.572282},{"c":277.44,"h":279.21,"l":275.5101,"n":10035,"o":276.81,"t":"2026-01-20T05:00:00Z","v":182350,"vw":277.506638},{"c":284,"h":286.19,"l":277.615,"n":11597,"o":279.4,"t":"2026-01-21T05:00:00Z","v":226201,"vw":282.996701},{"c":282.33,"h":286.66,"l":281.877,"n":11316,"o":285.9,"t":"2026-01-22T05:00:00Z","v":599978,"vw":282.801518},{"c":280.14,"h":282.895,"l":276.98,"n":9735,"o":282.03,"t":"2026-01-23T05:00:00Z","v":259999,"vw":280.113962},{"c":281.54,"h":283.45,"l":278.98,"n":15759,"o":281.67,"t":"2026-01-26T05:00:00Z","v":634678,"vw":281.245012},{"c":262.34,"h":271.732,"l":256.51,"n":25932,"o":268.33,"t":"2026-01-27T05:00:00Z","v":694518,"vw":260.987244},{"c":256.26,"h":262.69,"l":255.33,"n":20866,"o":259.74,"t":"2026-01-28T05:00:00Z","v":500024,"vw":258.001577},{"c":259.51,"h":265.1911,"l":258.5825,"n":17444,"o":258.65,"t":"2026-01-29T05:00:00Z","v":505757,"vw":260.546361},{"c":260.41,"h":262.52,"l":255.01,"n":15459,"o":259,"t":"2026-01-30T05:00:00Z","v":451108,"vw":259.845406},{"c":270.02,"h":270.28,"l":257.97,"n":13257,"o":257.97,"t":"2026-02-02T05:00:00Z","v":280208,"vw":268.073129},{"c":273.22,"h":275.63,"l":266.55,"n":13008,"o":266.55,"t":"2026-02-03T05:00:00Z","v":305326,"vw":271.724731},{"c":289.94,"h":290.09,"l":275,"n":23904,"o":275,"t":"2026-02-04T05:00:00Z","v":786049,"vw":285.680431},{"c":287.03,"h":290.25,"l":283.02,"n":19247,"o":287.87,"t":"2026-02-05T05:00:00Z","v":528011,"vw":287.411215},{"c":291.74,"h":295.2552,"l":289.45,"n":13470,"o":290.69,"t":"2026-02-06T05:00:00Z","v":409728,"vw":292.073177},{"c":282.45,"h":293.4799,"l":282,"n":19396,"o":290.97,"t":"2026-02-09T05:00:00Z","v":583497,"vw":284.336102},{"c":283.73,"h":286.11,"l":281.12,"n":14811,"o":281.12,"t":"2026-02-10T05:00:00Z","v":419900,"vw":283.804291},{"c":290.31,"h":291.97,"l":283.53,"n":13139,"o":285.6,"t":"2026-02-11T05:00:00Z","v":508678,"vw":289.232745},{"c":279.03,"h":296.695,"l":278.62,"n":15344,"o":292.91,"t":"2026-02-12T05:00:00Z","v":492801,"vw":286.325225},{"c":279.84,"h":283.11,"l":278.575,"n":9170,"o":279.03,"t":"2026-02-13T05:00:00Z","v":205393,"vw":280.473553},{"c":278.31,"h":281.42,"l":277.26,"n":9819,"o":279.91,"t":"2026-02-17T05:00:00Z","v":231436,"vw":279.101454},{"c":279.27,"h":281.39,"l":275.96,"n":8609,"o":277.91,"t":"2026-02-18T05:00:00Z","v":214200,"vw":279.397281},{"c":281.13,"h":281.94,"l":277.53,"n":8530,"o":277.53,"t":"2026-02-19T05:00:00Z","v":200159,"vw":280.661176},{"c":281.97,"h":285.51,"l":277.95,"n":9753,"o":280.01,"t":"2026-02-20T05:00:00Z","v":251868,"vw":281.366932},{"c":278.74,"h":280.485,"l":271.965,"n":9891,"o":279.67,"t":"2026-02-23T05:00:00Z","v":347820,"vw":278.083315},{"c":282.27,"h":283.1716,"l":278.85,"n":7667,"o":280.32,"t":"2026-02-24T05:00:00Z","v":210945,"vw":281.919066},{"c":280.76,"h":284.31,"l":278.01,"n":8402,"o":280.98,"t":"2026-02-25T05:00:00Z","v":197097,"vw":280.338889},{"c":283.5,"h":288.74,"l":279.63,"n":11719,"o":286.38,"t":"2026-02-26T05:00:00Z","v":229277,"vw":283.032096},{"c":282.58,"h":283.345,"l":277.23,"n":8529,"o":280.28,"t":"2026-02-27T05:00:00Z","v":209109,"vw":280.894603},{"c":283.54,"h":284.49,"l":276.82,"n":9295,"o":279.42,"t":"2026-03-02T05:00:00Z","v":168150,"vw":282.382076},{"c":277.7,"h":279.525,"l":272.6,"n":11207,"o":276.89,"t":"2026-03-03T05:00:00Z","v":241432,"vw":277.661015},{"c":279.91,"h":280.81,"l":276.325,"n":11040,"o":278.43,"t":"2026-03-04T05:00:00Z","v":242772,"vw":279.433077},{"c":274.97,"h":281.06,"l":273.97,"n":11241,"o":277.22,"t":"2026-03-05T05:00:00Z","v":257452,"vw":275.582791},{"c":267.78,"h":271.875,"l":265.73,"n":11790,"o":270.29,"t":"2026-03-06T05:00:00Z","v":309069,"vw":268.310209},{"c":267.57,"h":268.4075,"l":259.44,"n":12391,"o":264.15,"t":"2026-03-09T04:00:00Z","v":245005,"vw":264.437183},{"c":264.31,"h":270.97,"l":264.04,"n":11588,"o":267.29,"t":"2026-03-10T04:00:00Z","v":265614,"vw":267.143797},{"c":270.13,"h":270.24,"l":262.38,"n":13933,"o":262.92,"t":"2026-03-11T04:00:00Z","v":367291,"vw":267.716276},{"c":259.88,"h":275.18,"l":259.77,"n":14928,"o":269.68,"t":"2026-03-12T04:00:00Z","v":375982,"vw":263.664588},{"c":255.65,"h":263.505,"l":251.4,"n":13974,"o":262.23,"t":"2026-03-13T04:00:00Z","v":309787,"vw":255.20201},{"c":256.83,"h":258.83,"l":254.65,"n":10618,"o":257.74,"t":"2026-03-16T04:00:00Z","v":288504,"vw":256.985157},{"c":261.37,"h":263.03,"l":255.91,"n":12001,"o":259.41,"t":"2026-03-17T04:00:00Z","v":367028,"vw":260.932789},{"c":258.51,"h":264.965,"l":258.5,"n":10636,"o":260.3,"t":"2026-03-18T04:00:00Z","v":342925,"vw":260.092611},{"c":256.58,"h":258.39,"l":251.97,"n":12286,"o":256.26,"t":"2026-03-19T04:00:00Z","v":402867,"vw":255.552657},{"c":253.77,"h":257.385,"l":250.9,"n":17044,"o":256.07,"t":"2026-03-20T04:00:00Z","v":1096827,"vw":253.605193},{"c":262.23,"h":268.79,"l":257.95,"n":15251,"o":261,"t":"2026-03-23T04:00:00Z","v":495673,"vw":263.615519},{"c":264.14,"h":269.14,"l":258.21,"n":12914,"o":260.37,"t":"2026-03-24T04:00:00Z","v":413511,"vw":264.902061},{"c":266,"h":269.3,"l":262.35,"n":13072,"o":267.38,"t":"2026-03-25T04:00:00Z","v":317489,"vw":265.89667},{"c":260.51,"h":266.25,"l":259.19,"n":11775,"o":266.17,"t":"2026-03-26T04:00:00Z","v":278066,"vw":261.341568},{"c":260.67,"h":263,"l":255.1,"n":11332,"o":263,"t":"2026-03-27T04:00:00Z","v":246965,"vw":260.427609},{"c":258.01,"h":264.1491,"l":256.245,"n":10647,"o":262.56,"t":"2026-03-30T04:00:00Z","v":227331,"vw":258.039414},{"c":265.32,"h":268.36,"l":260.13,"n":10254,"o":262.19,"t":"2026-03-31T04:00:00Z","v":244467,"vw":264.904021},{"c":269.36,"h":271.03,"l":266.35,"n":12698,"o":267.43,"t":"2026-04-01T04:00:00Z","v":274995,"vw":269.539965},{"c":267.12,"h":273.25,"l":262.165,"n":9185,"o":264.7,"t":"2026-04-02T04:00:00Z","v":195688,"vw":266.987695},{"c":269.55,"h":269.66,"l":263.2801,"n":7123,"o":266.48,"t":"2026-04-06T04:00:00Z","v":130957,"vw":268.712719},{"c":272.54,"h":273.89,"l":266.6,"n":12832,"o":268.42,"t":"2026-04-07T04:00:00Z","v":245562,"vw":271.663613},{"c":280.74,"h":287.555,"l":279.54,"n":15659,"o":282.07,"t":"2026-04-08T04:00:00Z","v":492724,"vw":281.986389},{"c":286.41,"h":288,"l":276.24,"n":14186,"o":279.84,"t":"2026-04-09T04:00:00Z","v":348840,"vw":286.002496},{"c":289.01,"h":290.61,"l":285.59,"n":9499,"o":286.93,"t":"2026-04-10T04:00:00Z","v":256753,"vw":288.784337},{"c":293.26,"h":294.35,"l":286.67,"n":15276,"o":287.27,"t":"2026-04-13T04:00:00Z","v":359880,"vw":292.106067},{"c":292.01,"h":294.81,"l":290.77,"n":8880,"o":293.11,"t":"2026-04-14T04:00:00Z","v":197979,"vw":292.598273},{"c":284.56,"h":291.82,"l":284.17,"n":13283,"o":290.69,"t":"2026-04-15T04:00:00Z","v":281750,"vw":285.212364},{"c":284.39,"h":288.36,"l":283.45,"n":9901,"o":284.3,"t":"2026-04-16T04:00:00Z","v":205519,"vw":284.772727},{"c":291.03,"h":294.765,"l":287.09,"n":12152,"o":288.05,"t":"2026-04-17T04:00:00Z","v":336129,"vw":291.70709},{"c":293.92,"h":294.14,"l":290.22,"n":9982,"o":292.18,"t":"2026-04-20T04:00:00Z","v":222697,"vw":293.118335},{"c":293.59,"h":297.28,"l":291.63,"n":10187,"o":294.62,"t":"2026-04-21T04:00:00Z","v":174616,"vw":293.660326},{"c":289.82,"h":295.97,"l":287.8,"n":10622,"o":295.35,"t":"2026-04-22T04:00:00Z","v":177089,"vw":289.903642},{"c":294.4,"h":296.1335,"l":290,"n":10651,"o":292.29,"t":"2026-04-23T04:00:00Z","v":184335,"vw":294.065799},{"c":293.35,"h":295.24,"l":291.965,"n":10231,"o":293.25,"t":"2026-04-24T04:00:00Z","v":212623,"vw":293.365868},{"c":298.1,"h":300.415,"l":291.555,"n":16998,"o":294.4,"t":"2026-04-27T04:00:00Z","v":382108,"vw":296.706728},{"c":301.24,"h":309.67,"l":296.31,"n":24427,"o":299.61,"t":"2026-04-28T04:00:00Z","v":592011,"vw":300.713046},{"c":296.57,"h":305.62,"l":295.91,"n":18962,"o":302.38,"t":"2026-04-29T04:00:00Z","v":448603,"vw":298.036527},{"c":305.75,"h":306.65,"l":295.09,"n":15127,"o":297.01,"t":"2026-04-30T04:00:00Z","v":347652,"vw":304.336471},{"c":302.99,"h":306.87,"l":300.04,"n":11864,"o":306.87,"t":"2026-05-01T04:00:00Z","v":212912,"vw":302.536779},{"c":303.99,"h":306.35,"l":299.41,"n":13914,"o":299.41,"t":"2026-05-04T04:00:00Z","v":352322,"vw":304.070445},{"c":305.48,"h":308.06,"l":303.745,"n":10030,"o":305.34,"t":"2026-05-05T04:00:00Z","v":161317,"vw":306.166751},{"c":315.39,"h":316.46,"l":307.82,"n":18317,"o":309.78,"t":"2026-05-06T04:00:00Z","v":455564,"vw":314.68196},{"c":310.37,"h":317.095,"l":308.57,"n":12557,"o":315.5,"t":"2026-05-07T04:00:00Z","v":221489,"vw":311.250096},{"c":308.87,"h":311.65,"l":307.615,"n":7937,"o":311.13,"t":"2026-05-08T04:00:00Z","v":147238,"vw":309.087714},{"c":310.55,"h":311.82,"l":307.43,"n":10055,"o":309.31,"t":"2026-05-11T04:00:00Z","v":167150,"vw":310.084777},{"c":313.7,"h":314.55,"l":308.01,"n":14220,"o":311.58,"t":"2026-05-12T04:00:00Z","v":353583,"vw":313.008222},{"c":310.87,"h":314.35,"l":307.36,"n":11503,"o":313.77,"t":"2026-05-13T04:00:00Z","v":210985,"vw":310.470636},{"c":315.72,"h":316.94,"l":311.255,"n":9212,"o":313.89,"t":"2026-05-14T04:00:00Z","v":179289,"vw":315.203794},{"c":307.17,"h":313.5199,"l":305.505,"n":9232,"o":313.36,"t":"2026-05-15T04:00:00Z","v":186218,"vw":307.842662},{"c":305.22,"h":310.15,"l":304.56,"n":8685,"o":307.37,"t":"2026-05-18T04:00:00Z","v":182774,"vw":306.067794},{"c":302.64,"h":303.27,"l":295.83,"n":10469,"o":302.92,"t":"2026-05-19T04:00:00Z","v":245557,"vw":302.168194},{"c":306.25,"h":307.82,"l":299.69,"n":8938,"o":304.08,"t":"2026-05-20T04:00:00Z","v":178048,"vw":305.905461},{"c":305.66,"h":307.09,"l":299.36,"n":7666,"o":305.01,"t":"2026-05-21T04:00:00Z","v":172867,"vw":304.417396},{"c":307.1,"h":309.39,"l":303.69,"n":9000,"o":307.17,"t":"2026-05-22T04:00:00Z","v":180075,"vw":307.430521},{"c":311.33,"h":312.445,"l":307.625,"n":9471,"o":309.07,"t":"2026-05-26T04:00:00Z","v":175438,"vw":311.134771},{"c":312.65,"h":314.97,"l":308.9501,"n":11204,"o":312.63,"t":"2026-05-27T04:00:00Z","v":281221,"vw":312.105846},{"c":308.53,"h":310.37,"l":304.18,"n":8013,"o":310.37,"t":"2026-05-28T04:00:00Z","v":132604,"vw":308.163776},{"c":303.81,"h":308.63,"l":303.76,"n":10497,"o":307.14,"t":"2026-05-29T04:00:00Z","v":282295,"vw":304.866089},{"c":300.98,"h":302.59,"l":296.3701,"n":10383,"o":299.9,"t":"2026-06-01T04:00:00Z","v":194003,"vw":300.528864},{"c":308.31,"h":308.58,"l":301.91,"n":8574,"o":302.4,"t":"2026-06-02T04:00:00Z","v":144994,"vw":307.448577},{"c":313.39,"h":314.47,"l":307.975,"n":10521,"o":308.785,"t":"2026-06-03T04:00:00Z","v":179472,"vw":312.776426},{"c":313.67,"h":315.94,"l":311.27,"n":8408,"o":315.94,"t":"2026-06-04T04:00:00Z","v":207051,"vw":313.608106},{"c":315.29,"h":316.335,"l":311.79,"n":10481,"o":315.86,"t":"2026-06-05T04:00:00Z","v":200231,"vw":314.71428},{"c":314.42,"h":318.95,"l":312.95,"n":11552,"o":318.95,"t":"2026-06-08T04:00:00Z","v":222000,"vw":315.424347},{"c":322.81,"h":324.34,"l":316.12,"n":11336,"o":318.34,"t":"2026-06-09T04:00:00Z","v":226190,"vw":321.180852},{"c":314.08,"h":326.41,"l":313.84,"n":9313,"o":323.13,"t":"2026-06-10T04:00:00Z","v":204655,"vw":316.557084},{"c":318.89,"h":321.575,"l":314.94,"n":11519,"o":317.22,"t":"2026-06-11T04:00:00Z","v":216336,"vw":318.374634},{"c":320.11,"h":324.83,"l":316.76,"n":12160,"o":324.35,"t":"2026-06-12T04:00:00Z","v":310669,"vw":319.743708},{"c":316.18,"h":323.03,"l":316.05,"n":15458,"o":323.01,"t":"2026-06-15T04:00:00Z","v":491923,"vw":319.024597},{"c":324.38,"h":327,"l":318.82,"n":15410,"o":319.42,"t":"2026-06-16T04:00:00Z","v":426792,"vw":324.028851},{"c":329.89,"h":335.96,"l":324,"n":20294,"o":324.43,"t":"2026-06-17T04:00:00Z","v":493074,"vw":331.43264},{"c":337.96,"h":340.37,"l":333.38,"n":14119,"o":333.38,"t":"2026-06-18T04:00:00Z","v":485991,"vw":337.646801},{"c":338.07,"h":339.99,"l":335.2601,"n":11943,"o":336.93,"t":"2026-06-22T04:00:00Z","v":274292,"vw":337.857511},{"c":330.9,"h":335.589,"l":329.01,"n":10353,"o":333.4,"t":"2026-06-23T04:00:00Z","v":250354,"vw":331.991438},{"c":333.78,"h":338.26,"l":330.1,"n":11957,"o":331.97,"t":"2026-06-24T04:00:00Z","v":304668,"vw":334.578402},{"c":343.54,"h":345.48,"l":335.97,"n":12946,"o":335.97,"t":"2026-06-25T04:00:00Z","v":294547,"vw":342.228131},{"c":337.08,"h":343.64,"l":333.73,"n":11273,"o":343.64,"t":"2026-06-26T04:00:00Z","v":467565,"vw":336.921673},{"c":334.16,"h":339.23,"l":333.21,"n":14776,"o":334.33,"t":"2026-06-29T04:00:00Z","v":357824,"vw":334.999712},{"c":338.15,"h":340.3745,"l":334,"n":10867,"o":336.06,"t":"2026-06-30T04:00:00Z","v":236281,"vw":338.384446},{"c":332.08,"h":340.24,"l":331.93,"n":11627,"o":340.24,"t":"2026-07-01T04:00:00Z","v":198667,"vw":333.693273},{"c":330.85,"h":334.355,"l":327.395,"n":14863,"o":333.94,"t":"2026-07-02T04:00:00Z","v":313979,"vw":330.63255},{"c":328.53,"h":331.705,"l":327.11,"n":13403,"o":330.85,"t":"2026-07-06T04:00:00Z","v":256756,"vw":328.882085},{"c":315.33,"h":326.8088,"l":314.3,"n":15337,"o":325.7,"t":"2026-07-07T04:00:00Z","v":432600,"vw":316.420661},{"c":315.88,"h":316.79,"l":310.04,"n":10339,"o":312.68,"t":"2026-07-08T04:00:00Z","v":207454,"vw":314.646895},{"c":322.49,"h":324.075,"l":317.1845,"n":9634,"o":318.56,"t":"2026-07-09T04:00:00Z","v":251088,"vw":321.821996},{"c":331.15,"h":332.365,"l":322.4,"n":11993,"o":322.4,"t":"2026-07-10T04:00:00Z","v":281804,"vw":330.266825},{"c":329.35,"h":335.185,"l":326.375,"n":11308,"o":328.93,"t":"2026-07-13T04:00:00Z","v":272238,"vw":329.580074},{"c":327.49,"h":335.7806,"l":327.1975,"n":13530,"o":333.41,"t":"2026-07-14T04:00:00Z","v":274223,"vw":329.105382},{"c":327.65,"h":327.91,"l":321.76,"n":14594,"o":324.84,"t":"2026-07-15T04:00:00Z","v":308572,"vw":326.344337},{"c":332.13,"h":333.34,"l":325.88,"n":13696,"o":330.21,"t":"2026-07-16T04:00:00Z","v":288813,"vw":331.476361},{"c":336.41,"h":336.8,"l":325.75,"n":15965,"o":325.75,"t":"2026-07-17T04:00:00Z","v":671692,"vw":334.319821},{"c":335.94,"h":339.6431,"l":333.45,"n":13744,"o":339.15,"t":"2026-07-20T04:00:00Z","v":281270,"vw":336.333227},{"c":341.13,"h":342.23,"l":333.2,"n":10268,"o":340.06,"t":"2026-07-21T04:00:00Z","v":235256,"vw":340.119614},{"c":341.44,"h":345.3777,"l":338.53,"n":10715,"o":340.9,"t":"2026-07-22T04:00:00Z","v":213124,"vw":340.842405},{"c":344.08,"h":346.65,"l":340.15,"n":9578,"o":340.15,"t":"2026-07-23T04:00:00Z","v":252618,"vw":343.903535},{"c":347.06,"h":348.0899,"l":339.77,"n":9254,"o":343.47,"t":"2026-07-24T04:00:00Z","v":225622,"vw":346.340413},{"c":349.31,"h":349.8864,"l":344.4293,"n":10733,"o":347.88,"t":"2026-07-27T04:00:00Z","v":231777,"vw":347.589033},{"c":348.04,"h":352.7599,"l":345.51,"n":9427,"o":350.22,"t":"2026-07-28T04:00:00Z","v":296157,"vw":347.828672},{"c":334.36,"h":344.88,"l":331.92,"n":12491,"o":344.88,"t":"2026-07-29T04:00:00Z","v":245695,"vw":335.367854},{"c":339.85,"h":341.19,"l":331.42,"n":11723,"o":341.06,"t":"2026-07-30T04:00:00Z","v":259785,"vw":338.043231},{"c":345.21,"h":346.63,"l":337.475,"n":8578,"o":345.82,"t":"2026-07-31T04:00:00Z","v":212578,"vw":344.424982},{"c":351.9,"h":351.96,"l":345.36,"n":9291,"o":345.36,"t":"2026-08-03T04:00:00Z","v":165043,"vw":350.858743},{"c":356.89,"h":359.05,"l":347.215,"n":13180,"o":351.82,"t":"2026-08-04T04:00:00Z","v":283190,"vw":355.933006},{"c":358.14,"h":362.93,"l":356.31,"n":12459,"o":358.87,"t":"2026-08-05T04:00:00Z","v":297530,"vw":358.147798},{"c":358.91,"h":361.9275,"l":356.79,"n":10586,"o":360,"t":"2026-08-06T04:00:00Z","v":136059,"vw":358.716343},{"c":359.9,"h":361.12,"l":356.28,"n":8079,"o":359.36,"t":"2026-08-07T04:00:00Z","v":129554,"vw":359.801927},{"c":357.8,"h":361.7199,"l":357.73,"n":11097,"o":360.25,"t":"2026-08-10T04:00:00Z","v":205084,"vw":358.556508},{"c":352.35,"h":363.5899,"l":352.34,"n":12340,"o":359.97,"t":"2026-08-11T04:00:00Z","v":251699,"vw":355.409895},{"c":352.29,"h":356.15,"l":349.62,"n":16626,"o":354.2,"t":"2026-08-12T04:00:00Z","v":336945,"vw":353.022258},{"c":357.62,"h":374.8,"l":350.86,"n":19814,"o":365.95,"t":"2026-08-13T04:00:00Z","v":479695,"vw":355.98904},{"c":361.95,"h":365.2668,"l":356.95,"n":16896,"o":359.85,"t":"2026-08-14T04:00:00Z","v":392054,"vw":361.458017},{"c":358.78,"h":361.38,"l":355.79,"n":14103,"o":358.33,"t":"2026-08-17T04:00:00Z","v":327373,"vw":358.758766},{"c":354.35,"h":357.97,"l":352.685,"n":12883,"o":357.97,"t":"2026-08-18T04:00:00Z","v":296527,"vw":354.262845},{"c":346.19,"h":356.59,"l":346.1,"n":14346,"o":356.59,"t":"2026-08-19T04:00:00Z","v":345687,"vw":347.911398},{"c":340.34,"h":345.38,"l":337.8,"n":10182,"o":343.82,"t":"2026-08-20T04:00:00Z","v":222751,"vw":340.392012},{"c":341.62,"h":342.96,"l":339.265,"n":10105,"o":342.96,"t":"2026-08-21T04:00:00Z","v":211891,"vw":341.199383},{"c":338.75,"h":344.5039,"l":336.42,"n":9600,"o":341.61,"t":"2026-08-24T04:00:00Z","v":195557,"vw":338.63988},{"c":335.64,"h":343.34,"l":335.19,"n":9679,"o":342.69,"t":"2026-08-25T04:00:00Z","v":201751,"vw":336.58482},{"c":342.44,"h":343.705,"l":336.7,"n":8978,"o":337.96,"t":"2026-08-26T04:00:00Z","v":204713,"vw":341.933338},{"c":338.39,"h":340.7799,"l":336.28,"n":9098,"o":340,"t":"2026-08-27T04:00:00Z","v":208455,"vw":338.537967},{"c":322.22,"h":340.9554,"l":318.27,"n":19723,"o":340.68,"t":"2026-08-28T04:00:00Z","v":511205,"vw":321.954261},{"c":323.98,"h":324.76,"l":318.6701,"n":15094,"o":322.48,"t":"2026-08-31T04:00:00Z","v":370158,"vw":322.608351},{"c":319.11,"h":324,"l":317.88,"n":15770,"o":322.37,"t":"2026-09-01T04:00:00Z","v":341742,"vw":320.139641},{"c":319.45,"h":323.014,"l":315.77,"n":13173,"o":319.54,"t":"2026-09-02T04:00:00Z","v":230702,"vw":319.811401},{"c":322.46,"h":322.59,"l":314.85,"n":11625,"o":321.48,"t":"2026-09-03T04:00:00Z","v":254274,"vw":321.188761},{"c":325.57,"h":326.24,"l":319.08,"n":10200,"o":319.18,"t":"2026-09-04T04:00:00Z","v":199364,"vw":324.837775},{"c":326.66,"h":327.73,"l":321.645,"n":15381,"o":325.57,"t":"2026-09-08T04:00:00Z","v":365475,"vw":325.477882},{"c":324.85,"h":327.01,"l":322.06,"n":12165,"o":326.66,"t":"2026-09-09T04:00:00Z","v":258250,"vw":324.503574},{"c":318.58,"h":322.9,"l":316.0125,"n":13036,"o":322.9,"t":"2026-09-10T04:00:00Z","v":225379,"vw":318.358745},{"c":323.78,"h":324.16,"l":319.79,"n":12456,"o":322.2,"t":"2026-09-11T04:00:00Z","v":231366,"vw":323.216101},{"c":319.21,"h":321.75,"l":316.745,"n":12985,"o":321.74,"t":"2026-09-14T04:00:00Z","v":218212,"vw":318.858423},{"c":315.82,"h":321.67,"l":314.265,"n":11921,"o":321.67,"t":"2026-09-15T04:00:00Z","v":223024,"vw":315.893522},{"c":315.11,"h":321.75,"l":312.25,"n":15134,"o":317.73,"t":"2026-09-16T04:00:00Z","v":363516,"vw":316.609387},{"c":316.98,"h":320.71,"l":313.63,"n":12556,"o":320.71,"t":"2026-09-17T04:00:00Z","v":242981,"vw":316.968574},{"c":321.84,"h":321.94,"l":313.14,"n":13373,"o":320.35,"t":"2026-09-18T04:00:00Z","v":974267,"vw":320.268639},{"c":320.39,"h":324.39,"l":314.44,"n":11375,"o":318.02,"t":"2026-09-21T04:00:00Z","v":299227,"vw":320.254869},{"c":329.79,"h":330.24,"l":320.12,"n":14547,"o":323.62,"t":"2026-09-22T04:00:00Z","v":358473,"vw":328.630997},{"c":333.47,"h":334.86,"l":329.39,"n":12393,"o":329.39,"t":"2026-09-23T04:00:00Z","v":239409,"vw":333.514906},{"c":332.02,"h":335.82,"l":329.71,"n":11888,"o":332.97,"t":"2026-09-24T04:00:00Z","v":173923,"vw":332.251615},{"c":333.39,"h":334.345,"l":330.81,"n":9088,"o":331.79,"t":"2026-09-25T04:00:00Z","v":172541,"vw":333.187157},{"c":337.42,"h":339.21,"l":331.83,"n":11782,"o":332.07,"t":"2026-09-28T04:00:00Z","v":232109,"vw":337.054766},{"c":336.15,"h":340.66,"l":332.97,"n":10382,"o":337.42,"t":"2026-09-29T04:00:00Z","v":194100,"vw":335.749419},{"c":332.29,"h":337.57,"l":332,"n":10886,"o":336.99,"t":"2026-09-30T04:00:00Z","v":321141,"vw":333.326572},{"c":339.39,"h":339.86,"l":330.42,"n":12283,"o":331.26,"t":"2026-10-01T04:00:00Z","v":188654,"vw":337.91039},{"c":343.45,"h":348.18,"l":338.57,"n":14819,"o":343.95,"t":"2026-10-02T04:00:00Z","v":268399,"vw":344.315649},{"c":345.79,"h":352.01,"l":341.54,"n":15339,"o":342.85,"t":"2026-10-05T04:00:00Z","v":318386,"vw":346.835318},{"c":344.99,"h":349.785,"l":344.58,"n":10995,"o":347.42,"t":"2026-10-06T04:00:00Z","v":264030,"vw":345.676423},{"c":334.58,"h":342.165,"l":332.99,"n":9511,"o":340.81,"t":"2026-10-07T04:00:00Z","v":206689,"vw":334.990799},{"c":332.12,"h":335.2199,"l":329.9,"n":9481,"o":334.3,"t":"2026-10-08T04:00:00Z","v":197000,"vw":332.387541},{"c":335.38,"h":337.89,"l":330.78,"n":8286,"o":332.76,"t":"2026-10-09T04:00:00Z","v":130405,"vw":335.453989},{"c":333.81,"h":338.68,"l":333.6,"n":8411,"o":334.6,"t":"2026-10-12T04:00:00Z","v":175563,"vw":334.716596},{"c":332.85,"h":335.83,"l":329.8,"n":10456,"o":335.36,"t":"2026-10-13T04:00:00Z","v":236399,"vw":332.899897},{"c":335,"h":339.01,"l":329.03,"n":17015,"o":330.41,"t":"2026-10-14T04:00:00Z","v":347493,"vw":335.033031},{"c":333.83,"h":335.81,"l":327.6144,"n":11929,"o":331.61,"t":"2026-10-15T04:00:00Z","v":210583,"vw":332.010418},{"c":330.48,"h":336.65,"l":328.4,"n":8472,"o":333.48,"t":"2026-10-16T04:00:00Z","v":278920,"vw":332.258741},{"c":333.82,"h":338.006,"l":330.1,"n":10920,"o":333.34,"t":"2026-10-19T04:00:00Z","v":245820,"vw":333.17945},{"c":330.8,"h":333.32,"l":327.505,"n":11733,"o":331.65,"t":"2026-10-20T04:00:00Z","v":206000,"vw":330.919322},{"c":338.89,"h":340,"l":332.005,"n":10696,"o":332.47,"t":"2026-10-21T04:00:00Z","v":187298,"vw":337.92375},{"c":319.4,"h":340.99,"l":313.15,"n":15474,"o":336.81,"t":"2026-10-22T04:00:00Z","v":325507,"vw":318.795842}],"volatilityBars":[{"c":322.785,"h":323.62,"l":320.12,"n":72,"o":323.62,"t":"2026-09-22T13:30:00Z","v":2722,"vw":323.223893},{"c":324.24,"h":325.03,"l":322.675,"n":195,"o":322.72,"t":"2026-09-22T13:45:00Z","v":3193,"vw":323.488344},{"c":325.38,"h":326.67,"l":324.755,"n":306,"o":325.03,"t":"2026-09-22T14:00:00Z","v":6417,"vw":325.443451},{"c":326.175,"h":326.2,"l":324.4501,"n":277,"o":324.6701,"t":"2026-09-22T14:15:00Z","v":6532,"vw":325.012581},{"c":326.695,"h":327.5,"l":326.09,"n":357,"o":326.14,"t":"2026-09-22T14:30:00Z","v":4896,"vw":326.805969},{"c":327.11,"h":327.68,"l":326.02,"n":468,"o":326.57,"t":"2026-09-22T14:45:00Z","v":7965,"vw":327.135684},{"c":328.1,"h":328.1,"l":326.97,"n":425,"o":327.03,"t":"2026-09-22T15:00:00Z","v":12049,"vw":327.691798},{"c":327.83,"h":328.56,"l":327.42,"n":463,"o":327.765,"t":"2026-09-22T15:15:00Z","v":12377,"vw":327.896149},{"c":328.305,"h":328.38,"l":327.3401,"n":285,"o":327.595,"t":"2026-09-22T15:30:00Z","v":7395,"vw":328.00659},{"c":329.4075,"h":329.62,"l":328.305,"n":340,"o":328.305,"t":"2026-09-22T15:45:00Z","v":5806,"vw":328.959172},{"c":329.205,"h":329.63,"l":328.835,"n":460,"o":329.4,"t":"2026-09-22T16:00:00Z","v":9679,"vw":329.373664},{"c":328.94,"h":329.4508,"l":328.78,"n":330,"o":329.205,"t":"2026-09-22T16:15:00Z","v":7103,"vw":329.145479},{"c":328.17,"h":329.07,"l":328.16,"n":384,"o":328.95,"t":"2026-09-22T16:30:00Z","v":7865,"vw":328.714924},{"c":328.65,"h":328.95,"l":328.09,"n":405,"o":328.09,"t":"2026-09-22T16:45:00Z","v":8420,"vw":328.600955},{"c":328.8,"h":329.245,"l":328.32,"n":426,"o":328.95,"t":"2026-09-22T17:00:00Z","v":8247,"vw":328.970443},{"c":328.6,"h":328.735,"l":328.0601,"n":289,"o":328.735,"t":"2026-09-22T17:15:00Z","v":5143,"vw":328.495338},{"c":328.7,"h":328.72,"l":328.53,"n":197,"o":328.65,"t":"2026-09-22T17:30:00Z","v":2931,"vw":328.633912},{"c":329.04,"h":329.7399,"l":328.76,"n":469,"o":328.83,"t":"2026-09-22T17:45:00Z","v":8457,"vw":329.275305},{"c":327.82,"h":329.04,"l":327.82,"n":350,"o":328.98,"t":"2026-09-22T18:00:00Z","v":4268,"vw":328.597278},{"c":327.87,"h":328.06,"l":327.53,"n":292,"o":327.82,"t":"2026-09-22T18:15:00Z","v":4019,"vw":327.735873},{"c":328.135,"h":328.45,"l":327.41,"n":560,"o":328.01,"t":"2026-09-22T18:30:00Z","v":9300,"vw":327.895767},{"c":327.955,"h":328.425,"l":327.685,"n":473,"o":328.23,"t":"2026-09-22T18:45:00Z","v":6851,"vw":328.046191},{"c":328.3,"h":328.32,"l":327.69,"n":493,"o":327.81,"t":"2026-09-22T19:00:00Z","v":6345,"vw":328.002773},{"c":327.745,"h":328.38,"l":327.375,"n":784,"o":328.3,"t":"2026-09-22T19:15:00Z","v":11990,"vw":327.921277},{"c":327.32,"h":328.255,"l":327.1,"n":1198,"o":327.7,"t":"2026-09-22T19:30:00Z","v":25788,"vw":327.573844},{"c":329.99,"h":330.24,"l":327.35,"n":2477,"o":327.35,"t":"2026-09-22T19:45:00Z","v":54703,"vw":329.399093},{"c":329.79,"h":329.79,"l":329.79,"n":63,"o":329.79,"t":"2026-09-22T20:00:00Z","v":97502,"vw":329.79},{"c":330.21,"h":332.18,"l":329.39,"n":140,"o":329.39,"t":"2026-09-23T13:30:00Z","v":3610,"vw":330.03699},{"c":331.54,"h":331.54,"l":329.88,"n":172,"o":330,"t":"2026-09-23T13:45:00Z","v":2384,"vw":330.313975},{"c":333.845,"h":333.95,"l":331.99,"n":463,"o":331.99,"t":"2026-09-23T14:00:00Z","v":6444,"vw":333.026141},{"c":332.125,"h":334.81,"l":332.125,"n":282,"o":333.845,"t":"2026-09-23T14:15:00Z","v":3919,"vw":333.670729},{"c":332.83,"h":333.475,"l":332.48,"n":237,"o":332.64,"t":"2026-09-23T14:30:00Z","v":4316,"vw":332.806302},{"c":332.845,"h":334.25,"l":331.95,"n":431,"o":332.63,"t":"2026-09-23T14:45:00Z","v":11214,"vw":332.777321},{"c":333.935,"h":334.04,"l":332.16,"n":485,"o":333.005,"t":"2026-09-23T15:00:00Z","v":7347,"vw":333.143677},{"c":334.125,"h":334.36,"l":333.62,"n":224,"o":333.935,"t":"2026-09-23T15:15:00Z","v":3090,"vw":333.928952},{"c":333.64,"h":334.25,"l":332.77,"n":492,"o":334.12,"t":"2026-09-23T15:30:00Z","v":6119,"vw":333.675662},{"c":334.09,"h":334.09,"l":333.47,"n":228,"o":333.56,"t":"2026-09-23T15:45:00Z","v":5537,"vw":333.731494},{"c":333.475,"h":334.08,"l":333.08,"n":348,"o":333.86,"t":"2026-09-23T16:00:00Z","v":6387,"vw":333.582158},{"c":333.98,"h":334.08,"l":333.635,"n":181,"o":333.72,"t":"2026-09-23T16:15:00Z","v":1918,"vw":333.776719},{"c":333.79,"h":334.15,"l":333.62,"n":245,"o":333.99,"t":"2026-09-23T16:30:00Z","v":3580,"vw":333.818018},{"c":333.625,"h":333.79,"l":333.5,"n":238,"o":333.62,"t":"2026-09-23T16:45:00Z","v":5237,"vw":333.612229},{"c":333.84,"h":333.89,"l":333.3,"n":503,"o":333.77,"t":"2026-09-23T17:00:00Z","v":10279,"vw":333.543856},{"c":334.16,"h":334.69,"l":333.6295,"n":378,"o":333.6295,"t":"2026-09-23T17:15:00Z","v":5939,"vw":334.038458},{"c":333.93,"h":334.03,"l":333.05,"n":502,"o":334.03,"t":"2026-09-23T17:30:00Z","v":6394,"vw":333.510821},{"c":334.44,"h":334.49,"l":333.925,"n":228,"o":333.95,"t":"2026-09-23T17:45:00Z","v":2008,"vw":334.265962},{"c":334.06,"h":334.54,"l":333.715,"n":274,"o":334.53,"t":"2026-09-23T18:00:00Z","v":3446,"vw":334.146781},{"c":333.825,"h":334.34,"l":333.825,"n":190,"o":334.1,"t":"2026-09-23T18:15:00Z","v":2684,"vw":334.038975},{"c":333.505,"h":334.09,"l":333.37,"n":474,"o":333.66,"t":"2026-09-23T18:30:00Z","v":10956,"vw":333.766777},{"c":333.095,"h":333.505,"l":332.53,"n":450,"o":333.4,"t":"2026-09-23T18:45:00Z","v":8212,"vw":333.063975},{"c":333.27,"h":333.36,"l":332.89,"n":369,"o":333.07,"t":"2026-09-23T19:00:00Z","v":4837,"vw":333.188284},{"c":333.51,"h":333.69,"l":333.2,"n":425,"o":333.42,"t":"2026-09-23T19:15:00Z","v":5647,"vw":333.38038},{"c":334.28,"h":334.56,"l":333.41,"n":631,"o":333.66,"t":"2026-09-23T19:30:00Z","v":7098,"vw":333.999522},{"c":333.69,"h":334.86,"l":333.39,"n":2124,"o":334.245,"t":"2026-09-23T19:45:00Z","v":48940,"vw":334.139623},{"c":333.47,"h":333.91,"l":333.47,"n":57,"o":333.9,"t":"2026-09-23T20:00:00Z","v":41621,"vw":333.471961},{"c":332.35,"h":333.76,"l":331.75,"n":132,"o":332.97,"t":"2026-09-24T13:30:00Z","v":3509,"vw":332.967051},{"c":335.82,"h":335.82,"l":333.35,"n":148,"o":333.35,"t":"2026-09-24T13:45:00Z","v":2841,"vw":334.447098},{"c":334.57,"h":335.81,"l":334.33,"n":431,"o":335.81,"t":"2026-09-24T14:00:00Z","v":11438,"vw":334.895554},{"c":334.01,"h":335.02,"l":333.965,"n":277,"o":334.57,"t":"2026-09-24T14:15:00Z","v":3632,"vw":334.238263},{"c":333.045,"h":334.64,"l":333.045,"n":294,"o":334.095,"t":"2026-09-24T14:30:00Z","v":6562,"vw":334.00012},{"c":333.515,"h":334.17,"l":332.845,"n":146,"o":332.97,"t":"2026-09-24T14:45:00Z","v":1387,"vw":333.337771},{"c":332.65,"h":333.52,"l":332.63,"n":261,"o":333.52,"t":"2026-09-24T15:00:00Z","v":3494,"vw":332.988714},{"c":333.07,"h":333.33,"l":332.9,"n":132,"o":333.13,"t":"2026-09-24T15:15:00Z","v":1529,"vw":333.069896},{"c":332.77,"h":333.34,"l":332.56,"n":259,"o":333.27,"t":"2026-09-24T15:30:00Z","v":3287,"vw":332.903709},{"c":333.13,"h":333.13,"l":332.55,"n":152,"o":333,"t":"2026-09-24T15:45:00Z","v":2198,"vw":332.813543},{"c":332.56,"h":332.785,"l":332.35,"n":272,"o":332.68,"t":"2026-09-24T16:00:00Z","v":4645,"vw":332.513806},{"c":334.78,"h":335.25,"l":332.83,"n":392,"o":332.83,"t":"2026-09-24T16:15:00Z","v":4957,"vw":334.008417},{"c":334.7,"h":335.09,"l":333.64,"n":202,"o":334.18,"t":"2026-09-24T16:30:00Z","v":2542,"vw":334.315439},{"c":333.51,"h":334.75,"l":333.51,"n":227,"o":334.75,"t":"2026-09-24T16:45:00Z","v":2682,"vw":334.084218},{"c":333.33,"h":333.575,"l":332.89,"n":305,"o":333.07,"t":"2026-09-24T17:00:00Z","v":3357,"vw":333.248146},{"c":332.34,"h":333.468,"l":332.01,"n":243,"o":333.468,"t":"2026-09-24T17:15:00Z","v":3277,"vw":332.73688},{"c":331.06,"h":332.15,"l":331.06,"n":272,"o":332.07,"t":"2026-09-24T17:30:00Z","v":3436,"vw":331.618893},{"c":330.72,"h":331.13,"l":330.72,"n":319,"o":331.0801,"t":"2026-09-24T17:45:00Z","v":3094,"vw":330.926667},{"c":330.79,"h":330.86,"l":330.04,"n":348,"o":330.86,"t":"2026-09-24T18:00:00Z","v":2846,"vw":330.531617},{"c":331.095,"h":331.13,"l":330.435,"n":235,"o":330.795,"t":"2026-09-24T18:15:00Z","v":2377,"vw":330.696295},{"c":330.16,"h":331.05,"l":329.78,"n":458,"o":331.05,"t":"2026-09-24T18:30:00Z","v":4397,"vw":330.489177},{"c":330.09,"h":330.46,"l":329.71,"n":432,"o":330.375,"t":"2026-09-24T18:45:00Z","v":5387,"vw":330.067758},{"c":329.83,"h":330.48,"l":329.785,"n":538,"o":330.47,"t":"2026-09-24T19:00:00Z","v":5021,"vw":330.140664},{"c":330.3,"h":330.3,"l":329.78,"n":543,"o":329.78,"t":"2026-09-24T19:15:00Z","v":5414,"vw":330.028774},{"c":330.275,"h":330.48,"l":329.79,"n":1024,"o":330.34,"t":"2026-09-24T19:30:00Z","v":9974,"vw":330.147073},{"c":332.02,"h":332.28,"l":330.13,"n":1674,"o":330.23,"t":"2026-09-24T19:45:00Z","v":27511,"vw":331.408396},{"c":332.02,"h":332.02,"l":332.02,"n":48,"o":332.02,"t":"2026-09-24T20:00:00Z","v":31491,"vw":332.02},{"c":332.46,"h":333.615,"l":331.62,"n":73,"o":331.79,"t":"2026-09-25T13:30:00Z","v":3245,"vw":332.773037},{"c":332.645,"h":332.89,"l":332.235,"n":102,"o":332.54,"t":"2026-09-25T13:45:00Z","v":1791,"vw":332.474517},{"c":331.1175,"h":333.3075,"l":330.81,"n":114,"o":333.3075,"t":"2026-09-25T14:00:00Z","v":1814,"vw":331.778593},{"c":331.88,"h":332.96,"l":331.39,"n":66,"o":331.39,"t":"2026-09-25T14:15:00Z","v":1296,"vw":332.245569},{"c":331.85,"h":332.255,"l":331.08,"n":161,"o":331.795,"t":"2026-09-25T14:30:00Z","v":2398,"vw":331.724867},{"c":331.51,"h":332.295,"l":331.29,"n":151,"o":331.29,"t":"2026-09-25T14:45:00Z","v":2002,"vw":331.767143},{"c":331.825,"h":332.24,"l":331.22,"n":248,"o":331.65,"t":"2026-09-25T15:00:00Z","v":3247,"vw":331.716423},{"c":331.9571,"h":332.07,"l":331.47,"n":131,"o":331.715,"t":"2026-09-25T15:15:00Z","v":1994,"vw":331.787729},{"c":331.57,"h":332.5,"l":331.57,"n":252,"o":332.1675,"t":"2026-09-25T15:30:00Z","v":3102,"vw":331.952808},{"c":332.36,"h":332.38,"l":331.38,"n":273,"o":331.53,"t":"2026-09-25T15:45:00Z","v":4144,"vw":331.928698},{"c":334,"h":334.325,"l":332.41,"n":296,"o":332.41,"t":"2026-09-25T16:00:00Z","v":4155,"vw":333.87875},{"c":333.795,"h":334.165,"l":333.44,"n":415,"o":334.165,"t":"2026-09-25T16:15:00Z","v":4167,"vw":333.812272},{"c":333.395,"h":334.09,"l":333.21,"n":346,"o":333.8,"t":"2026-09-25T16:30:00Z","v":3226,"vw":333.591336},{"c":333.06,"h":333.57,"l":333.05,"n":310,"o":333.37,"t":"2026-09-25T16:45:00Z","v":8239,"vw":333.373528},{"c":333.37,"h":333.56,"l":332.96,"n":179,"o":332.97,"t":"2026-09-25T17:00:00Z","v":2146,"vw":333.274238},{"c":333.51,"h":333.77,"l":332.905,"n":267,"o":333.37,"t":"2026-09-25T17:15:00Z","v":4562,"vw":333.230286},{"c":333.99,"h":333.99,"l":333.09,"n":219,"o":333.5475,"t":"2026-09-25T17:30:00Z","v":3550,"vw":333.596695},{"c":333.84,"h":334.345,"l":333.84,"n":180,"o":334.345,"t":"2026-09-25T17:45:00Z","v":1704,"vw":334.113408},{"c":333.97,"h":334.3,"l":333.63,"n":304,"o":334.035,"t":"2026-09-25T18:00:00Z","v":4130,"vw":333.807958},{"c":333.625,"h":333.8475,"l":333.37,"n":295,"o":333.8475,"t":"2026-09-25T18:15:00Z","v":3712,"vw":333.626567},{"c":333.355,"h":333.665,"l":333.28,"n":177,"o":333.53,"t":"2026-09-25T18:30:00Z","v":1547,"vw":333.410577},{"c":332.65,"h":333.38,"l":332.65,"n":254,"o":333.2,"t":"2026-09-25T18:45:00Z","v":2737,"vw":333.118999},{"c":333.28,"h":333.32,"l":331.7324,"n":388,"o":332.71,"t":"2026-09-25T19:00:00Z","v":4364,"vw":332.374242},{"c":332.575,"h":333.245,"l":332.42,"n":378,"o":333.03,"t":"2026-09-25T19:15:00Z","v":5432,"vw":332.832735},{"c":333.41,"h":333.41,"l":332.41,"n":586,"o":332.575,"t":"2026-09-25T19:30:00Z","v":8715,"vw":332.942334},{"c":333.33,"h":333.96,"l":332.8,"n":1582,"o":333.58,"t":"2026-09-25T19:45:00Z","v":27455,"vw":333.490968},{"c":333.39,"h":333.39,"l":333.39,"n":65,"o":333.39,"t":"2026-09-25T20:00:00Z","v":44467,"vw":333.39},{"c":334.22,"h":335.12,"l":331.83,"n":195,"o":332.07,"t":"2026-09-28T13:30:00Z","v":4693,"vw":333.08488},{"c":335.24,"h":335.76,"l":333.955,"n":140,"o":333.955,"t":"2026-09-28T13:45:00Z","v":5760,"vw":334.8893},{"c":334.63,"h":336.03,"l":334.54,"n":336,"o":335.15,"t":"2026-09-28T14:00:00Z","v":5577,"vw":335.6269},{"c":335.17,"h":335.19,"l":334.6401,"n":57,"o":334.6401,"t":"2026-09-28T14:15:00Z","v":656,"vw":335.105143},{"c":334.88,"h":334.88,"l":334.58,"n":104,"o":334.68,"t":"2026-09-28T14:30:00Z","v":1138,"vw":334.710478},{"c":333.7,"h":334.966,"l":333.7,"n":280,"o":334.73,"t":"2026-09-28T14:45:00Z","v":3802,"vw":334.418575},{"c":332.82,"h":333.88,"l":332.82,"n":316,"o":333.88,"t":"2026-09-28T15:00:00Z","v":2825,"vw":333.229327},{"c":332.45,"h":332.77,"l":331.896,"n":194,"o":332.61,"t":"2026-09-28T15:15:00Z","v":2242,"vw":332.332693},{"c":332.655,"h":333.11,"l":332.63,"n":87,"o":332.83,"t":"2026-09-28T15:30:00Z","v":1143,"vw":332.754462},{"c":333.35,"h":333.35,"l":332.31,"n":183,"o":333.0625,"t":"2026-09-28T15:45:00Z","v":7107,"vw":332.613695},{"c":333.64,"h":333.675,"l":333.035,"n":197,"o":333.495,"t":"2026-09-28T16:00:00Z","v":2360,"vw":333.601604},{"c":336.7,"h":336.7,"l":333.93,"n":362,"o":333.93,"t":"2026-09-28T16:15:00Z","v":4650,"vw":335.100396},{"c":334.745,"h":335.92,"l":334.445,"n":145,"o":335.92,"t":"2026-09-28T16:30:00Z","v":1885,"vw":335.038735},{"c":333.84,"h":334.92,"l":333.29,"n":208,"o":334.92,"t":"2026-09-28T16:45:00Z","v":2208,"vw":333.803253},{"c":335.9625,"h":336.43,"l":333.845,"n":357,"o":333.845,"t":"2026-09-28T17:00:00Z","v":6044,"vw":335.457828},{"c":336.075,"h":336.25,"l":335.67,"n":143,"o":336.14,"t":"2026-09-28T17:15:00Z","v":1860,"vw":336.030616},{"c":336.72,"h":337.3861,"l":336.04,"n":430,"o":336.205,"t":"2026-09-28T17:30:00Z","v":6943,"vw":336.568585},{"c":337.78,"h":338.08,"l":336.865,"n":526,"o":336.96,"t":"2026-09-28T17:45:00Z","v":10763,"vw":337.518358},{"c":337.79,"h":337.86,"l":336.98,"n":557,"o":337.765,"t":"2026-09-28T18:00:00Z","v":7983,"vw":337.313216},{"c":337.97,"h":338.08,"l":337.73,"n":343,"o":337.98,"t":"2026-09-28T18:15:00Z","v":3227,"vw":337.930363},{"c":337.54,"h":338.04,"l":337.51,"n":301,"o":337.96,"t":"2026-09-28T18:30:00Z","v":3535,"vw":337.752912},{"c":337.785,"h":337.87,"l":337.395,"n":500,"o":337.5,"t":"2026-09-28T18:45:00Z","v":8614,"vw":337.589032},{"c":338.445,"h":338.65,"l":337.41,"n":541,"o":337.75,"t":"2026-09-28T19:00:00Z","v":6753,"vw":337.940205},{"c":338.8,"h":339.21,"l":338.445,"n":776,"o":338.445,"t":"2026-09-28T19:15:00Z","v":11424,"vw":338.848792},{"c":338.77,"h":339.02,"l":338.14,"n":823,"o":338.76,"t":"2026-09-28T19:30:00Z","v":11954,"vw":338.534597},{"c":337.41,"h":339.02,"l":337.22,"n":1898,"o":338.77,"t":"2026-09-28T19:45:00Z","v":39941,"vw":337.940997},{"c":337.42,"h":337.42,"l":337.42,"n":49,"o":337.42,"t":"2026-09-28T20:00:00Z","v":59478,"vw":337.42},{"c":339.91,"h":340.66,"l":337.16,"n":147,"o":337.42,"t":"2026-09-29T13:30:00Z","v":4190,"vw":338.129625},{"c":337.0875,"h":339.83,"l":337.0875,"n":143,"o":339.83,"t":"2026-09-29T13:45:00Z","v":2632,"vw":338.149692},{"c":336.19,"h":337.0775,"l":335.82,"n":199,"o":336.37,"t":"2026-09-29T14:00:00Z","v":2304,"vw":336.466131},{"c":334.3,"h":336.1225,"l":334.21,"n":218,"o":336.1,"t":"2026-09-29T14:15:00Z","v":4557,"vw":335.294758},{"c":334.39,"h":334.39,"l":332.97,"n":406,"o":334.295,"t":"2026-09-29T14:30:00Z","v":5689,"vw":333.739322},{"c":334.805,"h":334.98,"l":334.008,"n":112,"o":334.5,"t":"2026-09-29T14:45:00Z","v":1862,"vw":334.531488},{"c":334.13,"h":334.985,"l":334.09,"n":336,"o":334.8,"t":"2026-09-29T15:00:00Z","v":4277,"vw":334.491215},{"c":334.14,"h":334.36,"l":333.805,"n":151,"o":334.36,"t":"2026-09-29T15:15:00Z","v":2755,"vw":334.065021},{"c":334.38,"h":334.84,"l":334.125,"n":141,"o":334.125,"t":"2026-09-29T15:30:00Z","v":2065,"vw":334.399528},{"c":334.32,"h":334.745,"l":334.17,"n":184,"o":334.58,"t":"2026-09-29T15:45:00Z","v":2593,"vw":334.365699},{"c":334.62,"h":334.73,"l":334.45,"n":143,"o":334.45,"t":"2026-09-29T16:00:00Z","v":1412,"vw":334.518946},{"c":334.71,"h":335.09,"l":334.545,"n":316,"o":334.65,"t":"2026-09-29T16:15:00Z","v":3580,"vw":334.793153},{"c":334.182,"h":334.73,"l":334.182,"n":124,"o":334.67,"t":"2026-09-29T16:30:00Z","v":2029,"vw":334.562763},{"c":334.215,"h":334.38,"l":333.9701,"n":80,"o":334.38,"t":"2026-09-29T16:45:00Z","v":1057,"vw":334.177939},{"c":334.81,"h":334.81,"l":333.95,"n":285,"o":334.22,"t":"2026-09-29T17:00:00Z","v":2585,"vw":334.273287},{"c":334.72,"h":334.855,"l":334.5,"n":101,"o":334.855,"t":"2026-09-29T17:15:00Z","v":1274,"vw":334.631421},{"c":334.92,"h":335.05,"l":334.69,"n":151,"o":334.86,"t":"2026-09-29T17:30:00Z","v":2267,"vw":334.900772},{"c":335.08,"h":335.61,"l":334.81,"n":322,"o":335.12,"t":"2026-09-29T17:45:00Z","v":4361,"vw":335.212731},{"c":335.13,"h":335.35,"l":334.76,"n":291,"o":335.35,"t":"2026-09-29T18:00:00Z","v":2617,"vw":335.099778},{"c":334.95,"h":335.535,"l":334.95,"n":229,"o":335.39,"t":"2026-09-29T18:15:00Z","v":2835,"vw":335.267883},{"c":335.48,"h":336.21,"l":335.02,"n":339,"o":335.12,"t":"2026-09-29T18:30:00Z","v":4190,"vw":335.475022},{"c":335.17,"h":335.58,"l":334.57,"n":286,"o":335.496,"t":"2026-09-29T18:45:00Z","v":3413,"vw":335.154434},{"c":334.83,"h":335.19,"l":334.83,"n":143,"o":335.11,"t":"2026-09-29T19:00:00Z","v":1914,"vw":335.037193},{"c":335.6325,"h":335.8,"l":334.86,"n":590,"o":334.86,"t":"2026-09-29T19:15:00Z","v":8448,"vw":335.256342},{"c":336.14,"h":336.485,"l":335.6,"n":671,"o":336.06,"t":"2026-09-29T19:30:00Z","v":9710,"vw":336.051536},{"c":336.02,"h":336.3899,"l":335.1,"n":1834,"o":336.14,"t":"2026-09-29T19:45:00Z","v":35429,"vw":335.751036},{"c":336.15,"h":336.15,"l":336.02,"n":37,"o":336.02,"t":"2026-09-29T20:00:00Z","v":65209,"vw":336.149622},{"c":336.81,"h":337.015,"l":333.84,"n":150,"o":336.99,"t":"2026-09-30T13:30:00Z","v":3850,"vw":336.564925},{"c":336.26,"h":337.57,"l":336.1801,"n":333,"o":336.86,"t":"2026-09-30T13:45:00Z","v":11178,"vw":337.110252},{"c":336,"h":336.72,"l":335.36,"n":312,"o":336.64,"t":"2026-09-30T14:00:00Z","v":4514,"vw":336.105298},{"c":334.26,"h":335.97,"l":334.26,"n":355,"o":335.97,"t":"2026-09-30T14:15:00Z","v":25147,"vw":335.18676},{"c":335.26,"h":335.26,"l":334.325,"n":169,"o":334.435,"t":"2026-09-30T14:30:00Z","v":2021,"vw":334.670242},{"c":335.28,"h":335.4,"l":334.36,"n":318,"o":335.055,"t":"2026-09-30T14:45:00Z","v":4474,"vw":335.123078},{"c":335.525,"h":336.01,"l":335.08,"n":378,"o":335.4,"t":"2026-09-30T15:00:00Z","v":6313,"vw":335.536161},{"c":336.105,"h":336.2,"l":334.91,"n":396,"o":336.2,"t":"2026-09-30T15:15:00Z","v":3528,"vw":335.584864},{"c":335.11,"h":335.995,"l":335.11,"n":206,"o":335.88,"t":"2026-09-30T15:30:00Z","v":2015,"vw":335.670588},{"c":334.87,"h":334.97,"l":334.78,"n":94,"o":334.81,"t":"2026-09-30T15:45:00Z","v":1097,"vw":334.845848},{"c":334.83,"h":335.21,"l":334.81,"n":145,"o":335.21,"t":"2026-09-30T16:00:00Z","v":2217,"vw":334.957566},{"c":334.94,"h":334.97,"l":334.675,"n":73,"o":334.7,"t":"2026-09-30T16:15:00Z","v":979,"vw":334.829541},{"c":334.53,"h":334.92,"l":334.44,"n":205,"o":334.92,"t":"2026-09-30T16:30:00Z","v":3279,"vw":334.642497},{"c":334.82,"h":334.82,"l":334.285,"n":110,"o":334.31,"t":"2026-09-30T16:45:00Z","v":1864,"vw":334.465},{"c":335.03,"h":335.03,"l":334.56,"n":303,"o":334.66,"t":"2026-09-30T17:00:00Z","v":3783,"vw":334.775696},{"c":334.81,"h":334.855,"l":334.63,"n":148,"o":334.85,"t":"2026-09-30T17:15:00Z","v":1389,"vw":334.760896},{"c":334.93,"h":335.07,"l":334.47,"n":325,"o":334.84,"t":"2026-09-30T17:30:00Z","v":2890,"vw":334.765073},{"c":334.815,"h":334.92,"l":334.79,"n":128,"o":334.85,"t":"2026-09-30T17:45:00Z","v":881,"vw":334.850905},{"c":335.14,"h":335.14,"l":334.74,"n":262,"o":334.815,"t":"2026-09-30T18:00:00Z","v":2619,"vw":334.877534},{"c":335.01,"h":335.4,"l":334.91,"n":562,"o":335.11,"t":"2026-09-30T18:15:00Z","v":13852,"vw":335.341567},{"c":335.26,"h":335.4,"l":335.05,"n":258,"o":335.15,"t":"2026-09-30T18:30:00Z","v":3407,"vw":335.242474},{"c":334.865,"h":335.12,"l":334.405,"n":332,"o":335.12,"t":"2026-09-30T18:45:00Z","v":3684,"vw":334.671153},{"c":334.505,"h":334.72,"l":334.27,"n":344,"o":334.7,"t":"2026-09-30T19:00:00Z","v":4518,"vw":334.576887},{"c":334.35,"h":334.755,"l":334.35,"n":197,"o":334.755,"t":"2026-09-30T19:15:00Z","v":2940,"vw":334.52367},{"c":334.38,"h":334.78,"l":334.2,"n":367,"o":334.31,"t":"2026-09-30T19:30:00Z","v":3899,"vw":334.444931},{"c":332.23,"h":334.29,"l":332,"n":1910,"o":334.27,"t":"2026-09-30T19:45:00Z","v":34850,"vw":332.677368},{"c":332.29,"h":332.29,"l":332.29,"n":60,"o":332.29,"t":"2026-09-30T20:00:00Z","v":160118,"vw":332.29},{"c":332.16,"h":333.2298,"l":331.26,"n":159,"o":331.26,"t":"2026-10-01T13:30:00Z","v":3577,"vw":332.165582},{"c":333.01,"h":334.46,"l":332.71,"n":182,"o":332.79,"t":"2026-10-01T13:45:00Z","v":1672,"vw":333.303966},{"c":330.985,"h":333.0299,"l":330.42,"n":208,"o":333,"t":"2026-10-01T14:00:00Z","v":2042,"vw":331.619868},{"c":332.11,"h":332.11,"l":331.68,"n":44,"o":331.68,"t":"2026-10-01T14:15:00Z","v":473,"vw":331.994845},{"c":332.94,"h":333.255,"l":332.115,"n":288,"o":332.65,"t":"2026-10-01T14:30:00Z","v":3967,"vw":332.578942},{"c":332.69,"h":333.075,"l":331.97,"n":217,"o":332.83,"t":"2026-10-01T14:45:00Z","v":2520,"vw":332.643296},{"c":332.13,"h":332.3199,"l":331.36,"n":150,"o":332.04,"t":"2026-10-01T15:00:00Z","v":2031,"vw":331.775448},{"c":332.97,"h":333.13,"l":332.28,"n":207,"o":332.465,"t":"2026-10-01T15:15:00Z","v":1862,"vw":332.830155},{"c":333.48,"h":333.705,"l":332.74,"n":214,"o":332.74,"t":"2026-10-01T15:30:00Z","v":2013,"vw":333.364976},{"c":334.54,"h":334.54,"l":333.38,"n":197,"o":333.98,"t":"2026-10-01T15:45:00Z","v":2172,"vw":333.78836},{"c":335.3,"h":335.735,"l":334.58,"n":267,"o":334.58,"t":"2026-10-01T16:00:00Z","v":2607,"vw":335.203533},{"c":335.74,"h":336.3,"l":335.25,"n":323,"o":335.41,"t":"2026-10-01T16:15:00Z","v":5565,"vw":335.852899},{"c":336.7,"h":337,"l":335.92,"n":365,"o":335.92,"t":"2026-10-01T16:30:00Z","v":5136,"vw":336.637218},{"c":336.655,"h":337.015,"l":336.655,"n":184,"o":336.97,"t":"2026-10-01T16:45:00Z","v":2142,"vw":336.828562},{"c":337.36,"h":337.84,"l":336.91,"n":398,"o":336.91,"t":"2026-10-01T17:00:00Z","v":4221,"vw":337.39367},{"c":337.93,"h":338.44,"l":337.08,"n":339,"o":337.08,"t":"2026-10-01T17:15:00Z","v":2779,"vw":337.987821},{"c":338.75,"h":338.85,"l":338.1,"n":358,"o":338.1,"t":"2026-10-01T17:30:00Z","v":2209,"vw":338.554062},{"c":337.31,"h":338.55,"l":337.155,"n":507,"o":338.53,"t":"2026-10-01T17:45:00Z","v":5678,"vw":337.849124},{"c":337.76,"h":337.76,"l":336.57,"n":347,"o":336.61,"t":"2026-10-01T18:00:00Z","v":3077,"vw":336.99804},{"c":338.2,"h":338.45,"l":337.72,"n":590,"o":337.95,"t":"2026-10-01T18:15:00Z","v":6074,"vw":338.060084},{"c":338.29,"h":339.08,"l":338.15,"n":410,"o":338.24,"t":"2026-10-01T18:30:00Z","v":4082,"vw":338.436171},{"c":337.87,"h":338.43,"l":337.49,"n":370,"o":338.245,"t":"2026-10-01T18:45:00Z","v":7399,"vw":337.956052},{"c":338.02,"h":338.18,"l":337.73,"n":351,"o":337.99,"t":"2026-10-01T19:00:00Z","v":4981,"vw":337.99871},{"c":338.53,"h":338.53,"l":338.095,"n":508,"o":338.095,"t":"2026-10-01T19:15:00Z","v":9891,"vw":338.254287},{"c":339.555,"h":339.675,"l":338.55,"n":700,"o":338.55,"t":"2026-10-01T19:30:00Z","v":10807,"vw":339.317125},{"c":339.25,"h":339.86,"l":338.6,"n":2021,"o":339.45,"t":"2026-10-01T19:45:00Z","v":30793,"vw":339.388409},{"c":339.39,"h":339.39,"l":339.39,"n":59,"o":339.39,"t":"2026-10-01T20:00:00Z","v":48023,"vw":339.39},{"c":345.48,"h":347.5499,"l":343.95,"n":264,"o":343.95,"t":"2026-10-02T13:30:00Z","v":4965,"vw":345.276569},{"c":343.725,"h":347.4,"l":343.09,"n":359,"o":346.81,"t":"2026-10-02T13:45:00Z","v":4504,"vw":345.407702},{"c":343.74,"h":344.4699,"l":342.88,"n":336,"o":342.88,"t":"2026-10-02T14:00:00Z","v":3178,"vw":343.970093},{"c":344.04,"h":344.04,"l":343.19,"n":185,"o":344.04,"t":"2026-10-02T14:15:00Z","v":1628,"vw":343.656068},{"c":344.005,"h":344.47,"l":343.44,"n":226,"o":343.545,"t":"2026-10-02T14:30:00Z","v":2798,"vw":343.89286},{"c":345.635,"h":346.12,"l":344.54,"n":407,"o":344.77,"t":"2026-10-02T14:45:00Z","v":5600,"vw":345.16892},{"c":345.015,"h":345.81,"l":344.5201,"n":257,"o":345.645,"t":"2026-10-02T15:00:00Z","v":4338,"vw":345.009734},{"c":345.905,"h":346.1,"l":344.61,"n":332,"o":345.47,"t":"2026-10-02T15:15:00Z","v":3858,"vw":345.170066},{"c":347.53,"h":347.53,"l":346.29,"n":273,"o":346.3175,"t":"2026-10-02T15:30:00Z","v":2590,"vw":346.6793},{"c":347.2,"h":348.18,"l":347.2,"n":374,"o":347.59,"t":"2026-10-02T15:45:00Z","v":3751,"vw":347.735009},{"c":346.02,"h":347.09,"l":345.79,"n":231,"o":346.94,"t":"2026-10-02T16:00:00Z","v":7478,"vw":346.387996},{"c":345.65,"h":345.96,"l":344.86,"n":368,"o":345.78,"t":"2026-10-02T16:15:00Z","v":5069,"vw":345.39746},{"c":345.775,"h":345.89,"l":345.465,"n":177,"o":345.69,"t":"2026-10-02T16:30:00Z","v":2560,"vw":345.738301},{"c":346.32,"h":346.32,"l":345.745,"n":220,"o":345.77,"t":"2026-10-02T16:45:00Z","v":2801,"vw":346.162379},{"c":346.055,"h":346.5,"l":345.93,"n":262,"o":346.29,"t":"2026-10-02T17:00:00Z","v":4206,"vw":346.197603},{"c":344.47,"h":346.45,"l":344.335,"n":497,"o":346.45,"t":"2026-10-02T17:15:00Z","v":8200,"vw":345.344271},{"c":345.115,"h":345.14,"l":344.41,"n":265,"o":344.44,"t":"2026-10-02T17:30:00Z","v":2621,"vw":344.93312},{"c":344.72,"h":345.1,"l":344.37,"n":336,"o":345.1,"t":"2026-10-02T17:45:00Z","v":3855,"vw":344.822761},{"c":345.405,"h":345.54,"l":344.72,"n":446,"o":344.72,"t":"2026-10-02T18:00:00Z","v":4568,"vw":345.211836},{"c":344.735,"h":345.26,"l":344.615,"n":520,"o":345.25,"t":"2026-10-02T18:15:00Z","v":4610,"vw":344.922816},{"c":344.9,"h":344.999,"l":344.7,"n":463,"o":344.725,"t":"2026-10-02T18:30:00Z","v":4465,"vw":344.841211},{"c":344.91,"h":344.97,"l":344.66,"n":469,"o":344.9,"t":"2026-10-02T18:45:00Z","v":5944,"vw":344.833259},{"c":344.93,"h":345.03,"l":344.79,"n":608,"o":344.95,"t":"2026-10-02T19:00:00Z","v":4520,"vw":344.904978},{"c":345.64,"h":345.93,"l":338.57,"n":1433,"o":344.93,"t":"2026-10-02T19:15:00Z","v":21094,"vw":344.867749},{"c":345.98,"h":346.24,"l":345.6,"n":768,"o":345.66,"t":"2026-10-02T19:30:00Z","v":8824,"vw":345.987247},{"c":343.38,"h":345.87,"l":343.11,"n":2613,"o":345.86,"t":"2026-10-02T19:45:00Z","v":54719,"vw":343.871123},{"c":343.45,"h":343.45,"l":343.45,"n":73,"o":343.45,"t":"2026-10-02T20:00:00Z","v":76292,"vw":343.45},{"c":342.28,"h":344.37,"l":342.25,"n":289,"o":342.85,"t":"2026-10-05T13:30:00Z","v":3783,"vw":343.022376},{"c":344.145,"h":344.45,"l":341.54,"n":283,"o":341.54,"t":"2026-10-05T13:45:00Z","v":10066,"vw":342.332979},{"c":345.31,"h":345.495,"l":343.915,"n":299,"o":343.915,"t":"2026-10-05T14:00:00Z","v":5605,"vw":344.946583},{"c":346.54,"h":346.59,"l":345.79,"n":247,"o":345.79,"t":"2026-10-05T14:15:00Z","v":2790,"vw":346.369419},{"c":346.06,"h":346.43,"l":344.985,"n":358,"o":346.19,"t":"2026-10-05T14:30:00Z","v":4696,"vw":345.490757},{"c":346.86,"h":346.86,"l":345.655,"n":177,"o":345.86,"t":"2026-10-05T14:45:00Z","v":2721,"vw":346.167207},{"c":346.58,"h":346.94,"l":346.225,"n":284,"o":346.605,"t":"2026-10-05T15:00:00Z","v":2464,"vw":346.515212},{"c":345.8725,"h":346.92,"l":345.79,"n":690,"o":346.72,"t":"2026-10-05T15:15:00Z","v":9919,"vw":346.218048},{"c":346.57,"h":347.16,"l":345.39,"n":414,"o":345.61,"t":"2026-10-05T15:30:00Z","v":4890,"vw":346.174449},{"c":347.4,"h":347.4,"l":346.65,"n":372,"o":346.81,"t":"2026-10-05T15:45:00Z","v":4428,"vw":346.97325},{"c":348.195,"h":348.195,"l":347.355,"n":293,"o":347.425,"t":"2026-10-05T16:00:00Z","v":2432,"vw":347.736601},{"c":348.57,"h":349.115,"l":347.97,"n":563,"o":347.97,"t":"2026-10-05T16:15:00Z","v":8420,"vw":348.519534},{"c":350.105,"h":350.245,"l":348.57,"n":498,"o":348.695,"t":"2026-10-05T16:30:00Z","v":5475,"vw":349.373199},{"c":349.97,"h":350.61,"l":349.52,"n":506,"o":350.15,"t":"2026-10-05T16:45:00Z","v":6084,"vw":350.104177},{"c":349.49,"h":349.97,"l":349.33,"n":425,"o":349.8,"t":"2026-10-05T17:00:00Z","v":3617,"vw":349.613306},{"c":350.03,"h":350.075,"l":349.28,"n":526,"o":349.4,"t":"2026-10-05T17:15:00Z","v":5568,"vw":349.716577},{"c":350.59,"h":351.17,"l":350.125,"n":720,"o":350.125,"t":"2026-10-05T17:30:00Z","v":7449,"vw":350.816663},{"c":351.77,"h":351.77,"l":350.66,"n":523,"o":350.73,"t":"2026-10-05T17:45:00Z","v":6369,"vw":351.318099},{"c":351.8725,"h":351.98,"l":351.37,"n":557,"o":351.8,"t":"2026-10-05T18:00:00Z","v":5514,"vw":351.69405},{"c":351.63,"h":352.01,"l":351.43,"n":541,"o":352.01,"t":"2026-10-05T18:15:00Z","v":5715,"vw":351.695728},{"c":351.38,"h":351.73,"l":351.34,"n":453,"o":351.585,"t":"2026-10-05T18:30:00Z","v":5323,"vw":351.514815},{"c":351.19,"h":351.516,"l":350.845,"n":553,"o":351.49,"t":"2026-10-05T18:45:00Z","v":5505,"vw":351.258701},{"c":351.69,"h":351.835,"l":351.085,"n":451,"o":351.085,"t":"2026-10-05T19:00:00Z","v":6304,"vw":351.580206},{"c":350.74,"h":351.8,"l":350.74,"n":624,"o":351.8,"t":"2026-10-05T19:15:00Z","v":7028,"vw":351.386523},{"c":350.2,"h":350.53,"l":349.68,"n":764,"o":350.53,"t":"2026-10-05T19:30:00Z","v":10667,"vw":350.111744},{"c":345.87,"h":350.2,"l":345.77,"n":2342,"o":350.2,"t":"2026-10-05T19:45:00Z","v":55129,"vw":346.598818},{"c":345.79,"h":345.906,"l":345.79,"n":62,"o":345.906,"t":"2026-10-05T20:00:00Z","v":113661,"vw":345.790055},{"c":344.07,"h":344.4,"l":344.07,"n":7,"o":344.4,"t":"2026-10-06T09:45:00Z","v":265,"vw":344.198744},{"c":347.65,"h":348.33,"l":345.8,"n":129,"o":347.42,"t":"2026-10-06T13:30:00Z","v":5035,"vw":347.131187},{"c":348.735,"h":348.89,"l":347.65,"n":184,"o":347.65,"t":"2026-10-06T13:45:00Z","v":1971,"vw":348.541902},{"c":347.77,"h":349.12,"l":347.76,"n":505,"o":348.79,"t":"2026-10-06T14:00:00Z","v":4477,"vw":348.672917},{"c":346.15,"h":347.17,"l":346.15,"n":100,"o":347.17,"t":"2026-10-06T14:15:00Z","v":784,"vw":346.49185},{"c":346.9,"h":347.7,"l":346.15,"n":220,"o":346.15,"t":"2026-10-06T14:30:00Z","v":2277,"vw":347.11503},{"c":346.73,"h":347.22,"l":346.64,"n":151,"o":346.64,"t":"2026-10-06T14:45:00Z","v":1726,"vw":346.900591},{"c":348.985,"h":348.985,"l":346.48,"n":175,"o":346.67,"t":"2026-10-06T15:00:00Z","v":2010,"vw":347.429349},{"c":349.74,"h":349.785,"l":348.805,"n":200,"o":348.805,"t":"2026-10-06T15:15:00Z","v":2157,"vw":349.356633},{"c":348.94,"h":349.38,"l":348.65,"n":161,"o":349.38,"t":"2026-10-06T15:30:00Z","v":1733,"vw":348.99625},{"c":349.17,"h":349.42,"l":349.02,"n":198,"o":349.4,"t":"2026-10-06T15:45:00Z","v":4644,"vw":349.312421},{"c":349.215,"h":349.27,"l":348.83,"n":159,"o":348.88,"t":"2026-10-06T16:00:00Z","v":1724,"vw":349.0895},{"c":348.67,"h":349.11,"l":348.67,"n":107,"o":349.05,"t":"2026-10-06T16:15:00Z","v":1538,"vw":348.889396},{"c":348.38,"h":348.47,"l":348.19,"n":145,"o":348.46,"t":"2026-10-06T16:30:00Z","v":1757,"vw":348.431547},{"c":348.065,"h":348.34,"l":348.01,"n":176,"o":348.155,"t":"2026-10-06T16:45:00Z","v":1783,"vw":348.093961},{"c":348.485,"h":348.53,"l":348.01,"n":103,"o":348.02,"t":"2026-10-06T17:00:00Z","v":908,"vw":348.207335},{"c":348.6885,"h":348.6885,"l":348.2369,"n":121,"o":348.46,"t":"2026-10-06T17:15:00Z","v":876,"vw":348.490418},{"c":348.205,"h":348.52,"l":348.205,"n":185,"o":348.49,"t":"2026-10-06T17:30:00Z","v":3468,"vw":348.351604},{"c":347.925,"h":347.94,"l":347.58,"n":118,"o":347.89,"t":"2026-10-06T17:45:00Z","v":1470,"vw":347.746388},{"c":347.7,"h":347.855,"l":347.51,"n":197,"o":347.855,"t":"2026-10-06T18:00:00Z","v":2136,"vw":347.619643},{"c":347.03,"h":347.685,"l":347.03,"n":195,"o":347.685,"t":"2026-10-06T18:15:00Z","v":1972,"vw":347.215886},{"c":347.045,"h":347.22,"l":346.725,"n":113,"o":346.725,"t":"2026-10-06T18:30:00Z","v":1289,"vw":346.941792},{"c":346.91,"h":347.04,"l":346.61,"n":95,"o":347.04,"t":"2026-10-06T18:45:00Z","v":968,"vw":346.992033},{"c":346.76,"h":347.16,"l":346.71,"n":365,"o":346.855,"t":"2026-10-06T19:00:00Z","v":3326,"vw":346.970883},{"c":346.52,"h":346.92,"l":346.38,"n":386,"o":346.76,"t":"2026-10-06T19:15:00Z","v":4521,"vw":346.623919},{"c":345.31,"h":346.57,"l":345.28,"n":552,"o":346.53,"t":"2026-10-06T19:30:00Z","v":7267,"vw":345.843595},{"c":344.87,"h":345.67,"l":344.58,"n":2216,"o":345.465,"t":"2026-10-06T19:45:00Z","v":35371,"vw":345.23423},{"c":344.99,"h":345.29,"l":344.906,"n":48,"o":345.2,"t":"2026-10-06T20:00:00Z","v":112894,"vw":344.992762},{"c":344.01,"h":344.01,"l":344.01,"n":4,"o":344.01,"t":"2026-10-07T11:30:00Z","v":53,"vw":344.01},{"c":342.165,"h":342.165,"l":340.725,"n":72,"o":340.81,"t":"2026-10-07T13:30:00Z","v":3053,"vw":341.124071},{"c":338.31,"h":341.875,"l":338.31,"n":157,"o":341.875,"t":"2026-10-07T13:45:00Z","v":1982,"vw":340.122443},{"c":337.33,"h":338.195,"l":336.755,"n":184,"o":338,"t":"2026-10-07T14:00:00Z","v":2547,"vw":337.682691},{"c":337.45,"h":337.68,"l":336.27,"n":160,"o":337.68,"t":"2026-10-07T14:15:00Z","v":2570,"vw":336.798319},{"c":335.45,"h":337.05,"l":335.45,"n":158,"o":337.005,"t":"2026-10-07T14:30:00Z","v":2755,"vw":336.479443},{"c":334.88,"h":335.18,"l":334.39,"n":220,"o":334.58,"t":"2026-10-07T14:45:00Z","v":3769,"vw":334.642591},{"c":335.0875,"h":335.34,"l":334.79,"n":156,"o":334.93,"t":"2026-10-07T15:00:00Z","v":1860,"vw":335.066623},{"c":334.19,"h":334.76,"l":333.9525,"n":148,"o":334.75,"t":"2026-10-07T15:15:00Z","v":2510,"vw":334.494885},{"c":334.1,"h":334.125,"l":332.99,"n":302,"o":333.76,"t":"2026-10-07T15:30:00Z","v":4930,"vw":333.681745},{"c":334.15,"h":334.15,"l":333.45,"n":157,"o":333.96,"t":"2026-10-07T15:45:00Z","v":2637,"vw":333.769693},{"c":335.04,"h":335.07,"l":334.535,"n":145,"o":334.69,"t":"2026-10-07T16:00:00Z","v":1923,"vw":334.917537},{"c":335,"h":335.2,"l":334.79,"n":162,"o":335.0725,"t":"2026-10-07T16:15:00Z","v":2489,"vw":334.987741},{"c":334.8875,"h":335.34,"l":334.5,"n":197,"o":335.21,"t":"2026-10-07T16:30:00Z","v":3103,"vw":334.996392},{"c":335.05,"h":335.86,"l":335.05,"n":109,"o":335.18,"t":"2026-10-07T16:45:00Z","v":2060,"vw":335.196103},{"c":335.59,"h":335.77,"l":335.08,"n":136,"o":335.08,"t":"2026-10-07T17:00:00Z","v":1550,"vw":335.571672},{"c":336.035,"h":336.06,"l":335.57,"n":101,"o":335.86,"t":"2026-10-07T17:15:00Z","v":1386,"vw":335.818509},{"c":336.06,"h":336.06,"l":336.01,"n":68,"o":336.04,"t":"2026-10-07T17:30:00Z","v":2133,"vw":336.033361},{"c":335.73,"h":336.3,"l":335.47,"n":223,"o":336.25,"t":"2026-10-07T17:45:00Z","v":3621,"vw":335.91075},{"c":335.25,"h":335.8,"l":335.23,"n":157,"o":335.725,"t":"2026-10-07T18:00:00Z","v":2358,"vw":335.406368},{"c":335.37,"h":335.37,"l":335.12,"n":191,"o":335.18,"t":"2026-10-07T18:15:00Z","v":2587,"vw":335.290363},{"c":334.64,"h":335.405,"l":334.07,"n":236,"o":335.405,"t":"2026-10-07T18:30:00Z","v":2823,"vw":334.851957},{"c":334.79,"h":334.79,"l":334.46,"n":473,"o":334.48,"t":"2026-10-07T18:45:00Z","v":4427,"vw":334.578492},{"c":334.12,"h":335.04,"l":334.1028,"n":346,"o":335,"t":"2026-10-07T19:00:00Z","v":5334,"vw":334.40276},{"c":335.105,"h":335.29,"l":334.04,"n":485,"o":334.04,"t":"2026-10-07T19:15:00Z","v":5980,"vw":334.743045},{"c":335.55,"h":335.55,"l":334.77,"n":757,"o":335.035,"t":"2026-10-07T19:30:00Z","v":11781,"vw":335.083843},{"c":334.72,"h":335.48,"l":334.51,"n":1809,"o":335.26,"t":"2026-10-07T19:45:00Z","v":29632,"vw":334.995869},{"c":334.58,"h":334.72,"l":334.58,"n":51,"o":334.72,"t":"2026-10-07T20:00:00Z","v":77558,"vw":334.581662},{"c":333.41,"h":334.56,"l":331.94,"n":71,"o":334.3,"t":"2026-10-08T13:30:00Z","v":1484,"vw":333.981143},{"c":333.43,"h":333.44,"l":331.65,"n":137,"o":331.985,"t":"2026-10-08T13:45:00Z","v":7685,"vw":332.047928},{"c":333.43,"h":335.2199,"l":333.375,"n":114,"o":333.44,"t":"2026-10-08T14:00:00Z","v":1757,"vw":333.871257},{"c":332.4,"h":332.91,"l":332.2,"n":128,"o":332.86,"t":"2026-10-08T14:15:00Z","v":1891,"vw":332.592044},{"c":331.67,"h":331.9,"l":331.2,"n":306,"o":331.9,"t":"2026-10-08T14:30:00Z","v":3704,"vw":331.610842},{"c":331.45,"h":331.72,"l":331.03,"n":220,"o":331.03,"t":"2026-10-08T14:45:00Z","v":2624,"vw":331.337592},{"c":330.14,"h":331.16,"l":330.14,"n":264,"o":331.16,"t":"2026-10-08T15:00:00Z","v":3701,"vw":330.674166},{"c":331.1,"h":331.1,"l":329.9,"n":228,"o":329.9,"t":"2026-10-08T15:15:00Z","v":1982,"vw":330.394126},{"c":332.33,"h":332.33,"l":331.18,"n":192,"o":331.18,"t":"2026-10-08T15:30:00Z","v":1951,"vw":331.627675},{"c":332.635,"h":332.6375,"l":331.915,"n":367,"o":332.3675,"t":"2026-10-08T15:45:00Z","v":10558,"vw":332.206545},{"c":332.46,"h":333.03,"l":332.39,"n":353,"o":332.58,"t":"2026-10-08T16:00:00Z","v":9386,"vw":332.713647},{"c":332.32,"h":334.185,"l":332.3,"n":329,"o":332.48,"t":"2026-10-08T16:15:00Z","v":7399,"vw":332.745767},{"c":332.5279,"h":332.86,"l":332.345,"n":171,"o":332.345,"t":"2026-10-08T16:30:00Z","v":8357,"vw":332.605242},{"c":331.25,"h":333.415,"l":331.25,"n":678,"o":332.715,"t":"2026-10-08T16:45:00Z","v":12209,"vw":332.702551},{"c":331.62,"h":331.685,"l":330.465,"n":235,"o":331.47,"t":"2026-10-08T17:00:00Z","v":4531,"vw":330.997139},{"c":331.595,"h":332.23,"l":330.88,"n":307,"o":331.615,"t":"2026-10-08T17:15:00Z","v":4253,"vw":331.563306},{"c":332.61,"h":332.81,"l":331.425,"n":216,"o":332.125,"t":"2026-10-08T17:30:00Z","v":3134,"vw":332.156916},{"c":333.5,"h":333.86,"l":332.565,"n":141,"o":333.86,"t":"2026-10-08T17:45:00Z","v":2193,"vw":333.427046},{"c":333.98,"h":333.98,"l":332.98,"n":217,"o":333.22,"t":"2026-10-08T18:00:00Z","v":2909,"vw":333.553002},{"c":333.935,"h":334.19,"l":333.69,"n":157,"o":334.09,"t":"2026-10-08T18:15:00Z","v":2285,"vw":333.87392},{"c":333.48,"h":333.98,"l":333.38,"n":201,"o":333.67,"t":"2026-10-08T18:30:00Z","v":2668,"vw":333.649994},{"c":333.805,"h":333.84,"l":333.45,"n":190,"o":333.49,"t":"2026-10-08T18:45:00Z","v":2613,"vw":333.619032},{"c":333.795,"h":333.85,"l":333.3,"n":293,"o":333.81,"t":"2026-10-08T19:00:00Z","v":3678,"vw":333.572661},{"c":334.21,"h":334.58,"l":333.775,"n":389,"o":333.775,"t":"2026-10-08T19:15:00Z","v":5813,"vw":334.202318},{"c":332.7,"h":334.05,"l":332.7,"n":573,"o":334.05,"t":"2026-10-08T19:30:00Z","v":8392,"vw":333.288274},{"c":332.04,"h":333.2,"l":331.56,"n":1532,"o":332.695,"t":"2026-10-08T19:45:00Z","v":24711,"vw":332.085579},{"c":332.12,"h":332.29,"l":332.12,"n":43,"o":332.29,"t":"2026-10-08T20:00:00Z","v":47113,"vw":332.123857},{"c":331.7,"h":334,"l":331.61,"n":89,"o":332.76,"t":"2026-10-09T13:30:00Z","v":2241,"vw":332.877975},{"c":333.58,"h":333.58,"l":330.78,"n":120,"o":330.8,"t":"2026-10-09T13:45:00Z","v":1694,"vw":332.066807},{"c":332.3,"h":334.44,"l":332.3,"n":109,"o":334.44,"t":"2026-10-09T14:00:00Z","v":1418,"vw":333.885989},{"c":332.56,"h":334.3099,"l":332.56,"n":99,"o":334.3099,"t":"2026-10-09T14:15:00Z","v":1254,"vw":333.354308},{"c":333.035,"h":333.035,"l":332.63,"n":49,"o":332.915,"t":"2026-10-09T14:30:00Z","v":405,"vw":332.86254},{"c":333.87,"h":334.485,"l":333.43,"n":127,"o":333.43,"t":"2026-10-09T14:45:00Z","v":1418,"vw":334.167694},{"c":334.81,"h":334.81,"l":333.25,"n":126,"o":333.25,"t":"2026-10-09T15:00:00Z","v":2212,"vw":334.516319},{"c":335.14,"h":335.14,"l":334.74,"n":137,"o":335.09,"t":"2026-10-09T15:15:00Z","v":1692,"vw":334.903155},{"c":334.555,"h":335.03,"l":334.53,"n":202,"o":334.8,"t":"2026-10-09T15:30:00Z","v":2336,"vw":334.835109},{"c":334.74,"h":334.76,"l":334.42,"n":68,"o":334.565,"t":"2026-10-09T15:45:00Z","v":663,"vw":334.65113},{"c":334.58,"h":334.86,"l":334.42,"n":181,"o":334.6,"t":"2026-10-09T16:00:00Z","v":3371,"vw":334.631452},{"c":334.895,"h":334.895,"l":334.675,"n":28,"o":334.675,"t":"2026-10-09T16:15:00Z","v":309,"vw":334.740333},{"c":335.375,"h":335.47,"l":335.155,"n":115,"o":335.28,"t":"2026-10-09T16:30:00Z","v":1619,"vw":335.35865},{"c":335.63,"h":335.67,"l":335.15,"n":214,"o":335.64,"t":"2026-10-09T16:45:00Z","v":3009,"vw":335.415654},{"c":335.88,"h":336.08,"l":335.68,"n":79,"o":335.68,"t":"2026-10-09T17:00:00Z","v":524,"vw":335.868564},{"c":336.01,"h":336.28,"l":335.46,"n":216,"o":336.07,"t":"2026-10-09T17:15:00Z","v":5373,"vw":335.882363},{"c":336.41,"h":336.57,"l":335.89,"n":87,"o":336.145,"t":"2026-10-09T17:30:00Z","v":754,"vw":336.28034},{"c":337.05,"h":337.05,"l":336.49,"n":130,"o":336.7,"t":"2026-10-09T17:45:00Z","v":1269,"vw":336.651926},{"c":337.76,"h":337.89,"l":337.22,"n":132,"o":337.32,"t":"2026-10-09T18:00:00Z","v":987,"vw":337.534371},{"c":337.2625,"h":337.6,"l":337.03,"n":216,"o":337.6,"t":"2026-10-09T18:15:00Z","v":3180,"vw":337.477243},{"c":337.32,"h":337.53,"l":337.025,"n":218,"o":337.025,"t":"2026-10-09T18:30:00Z","v":2653,"vw":337.288709},{"c":337.355,"h":337.5,"l":336.98,"n":251,"o":337.34,"t":"2026-10-09T18:45:00Z","v":2207,"vw":337.254417},{"c":337.13,"h":337.52,"l":337.13,"n":210,"o":337.49,"t":"2026-10-09T19:00:00Z","v":2355,"vw":337.405378},{"c":336.48,"h":336.78,"l":336.48,"n":262,"o":336.77,"t":"2026-10-09T19:15:00Z","v":2951,"vw":336.642387},{"c":336.59,"h":337.1,"l":336.19,"n":452,"o":336.48,"t":"2026-10-09T19:30:00Z","v":4171,"vw":336.522471},{"c":335.33,"h":336.8,"l":335.15,"n":1556,"o":336.8,"t":"2026-10-09T19:45:00Z","v":20141,"vw":335.678768},{"c":335.38,"h":335.38,"l":335.38,"n":51,"o":335.38,"t":"2026-10-09T20:00:00Z","v":36034,"vw":335.38},{"c":335,"h":336.88,"l":334.6,"n":93,"o":334.6,"t":"2026-10-12T13:30:00Z","v":5233,"vw":335.638596},{"c":334.935,"h":335.23,"l":334.51,"n":60,"o":334.535,"t":"2026-10-12T13:45:00Z","v":599,"vw":334.934286},{"c":336.485,"h":336.9,"l":334.36,"n":97,"o":334.36,"t":"2026-10-12T14:00:00Z","v":1268,"vw":335.961857},{"c":336.315,"h":337.3999,"l":335.3101,"n":102,"o":336.26,"t":"2026-10-12T14:15:00Z","v":2163,"vw":336.401365},{"c":337.42,"h":337.42,"l":336.67,"n":89,"o":336.67,"t":"2026-10-12T14:30:00Z","v":887,"vw":337.012762},{"c":338.45,"h":338.45,"l":337.775,"n":105,"o":337.78,"t":"2026-10-12T14:45:00Z","v":1924,"vw":338.105684},{"c":338.02,"h":338.02,"l":337.36,"n":121,"o":337.6,"t":"2026-10-12T15:00:00Z","v":1378,"vw":337.553629},{"c":337.94,"h":338.23,"l":337.94,"n":41,"o":338.23,"t":"2026-10-12T15:15:00Z","v":456,"vw":338.046422},{"c":338.52,"h":338.52,"l":337.43,"n":81,"o":337.44,"t":"2026-10-12T15:30:00Z","v":939,"vw":338.121481},{"c":337.965,"h":338,"l":337.92,"n":64,"o":338,"t":"2026-10-12T15:45:00Z","v":1217,"vw":337.984867},{"c":338.04,"h":338.185,"l":337.87,"n":42,"o":337.87,"t":"2026-10-12T16:00:00Z","v":655,"vw":337.969632},{"c":337.94,"h":338.47,"l":337.93,"n":220,"o":338.125,"t":"2026-10-12T16:15:00Z","v":4402,"vw":338.14057},{"c":338.025,"h":338.06,"l":338.025,"n":22,"o":338.06,"t":"2026-10-12T16:30:00Z","v":305,"vw":338.035},{"c":338.68,"h":338.68,"l":338.01,"n":146,"o":338.01,"t":"2026-10-12T16:45:00Z","v":2110,"vw":338.337312},{"c":338.2,"h":338.4475,"l":338.2,"n":40,"o":338.4475,"t":"2026-10-12T17:00:00Z","v":568,"vw":338.388611},{"c":337.555,"h":338.4692,"l":337.54,"n":194,"o":338.2,"t":"2026-10-12T17:15:00Z","v":3499,"vw":337.978304},{"c":337.41,"h":337.565,"l":337.41,"n":77,"o":337.565,"t":"2026-10-12T17:30:00Z","v":978,"vw":337.443051},{"c":337.21,"h":337.21,"l":336.8675,"n":125,"o":337.13,"t":"2026-10-12T17:45:00Z","v":1717,"vw":337.132547},{"c":336.93,"h":337.08,"l":336.93,"n":43,"o":337.08,"t":"2026-10-12T18:00:00Z","v":749,"vw":336.978},{"c":336.9908,"h":337.0851,"l":336.82,"n":178,"o":336.94,"t":"2026-10-12T18:15:00Z","v":1510,"vw":336.91924},{"c":336.565,"h":336.745,"l":336.215,"n":242,"o":336.7,"t":"2026-10-12T18:30:00Z","v":3995,"vw":336.501058},{"c":336.06,"h":336.245,"l":335.7,"n":144,"o":336.24,"t":"2026-10-12T18:45:00Z","v":1838,"vw":336.033623},{"c":335.575,"h":336.34,"l":335.57,"n":173,"o":336.23,"t":"2026-10-12T19:00:00Z","v":2243,"vw":335.905073},{"c":335,"h":335.78,"l":335,"n":237,"o":335.78,"t":"2026-10-12T19:15:00Z","v":2513,"vw":335.372943},{"c":334.34,"h":334.81,"l":334.22,"n":560,"o":334.79,"t":"2026-10-12T19:30:00Z","v":7290,"vw":334.45293},{"c":333.71,"h":334.74,"l":333.6,"n":2305,"o":334.32,"t":"2026-10-12T19:45:00Z","v":45457,"vw":334.02512},{"c":333.81,"h":333.88,"l":333.81,"n":32,"o":333.88,"t":"2026-10-12T20:00:00Z","v":47935,"vw":333.810143},{"c":335.15,"h":335.36,"l":334.72,"n":58,"o":335.36,"t":"2026-10-13T13:30:00Z","v":1481,"vw":335.289881},{"c":334.574,"h":335.83,"l":334.02,"n":209,"o":335.56,"t":"2026-10-13T13:45:00Z","v":2793,"vw":335.003656},{"c":334.34,"h":334.57,"l":333.82,"n":253,"o":334.36,"t":"2026-10-13T14:00:00Z","v":6087,"vw":334.179864},{"c":333.54,"h":334.34,"l":333.18,"n":156,"o":334.34,"t":"2026-10-13T14:15:00Z","v":4439,"vw":333.709716},{"c":333.65,"h":333.65,"l":332.51,"n":77,"o":332.53,"t":"2026-10-13T14:30:00Z","v":1252,"vw":332.689756},{"c":333.86,"h":334.5299,"l":332.835,"n":164,"o":332.84,"t":"2026-10-13T14:45:00Z","v":27136,"vw":332.897106},{"c":332.89,"h":334.03,"l":332.79,"n":260,"o":333.27,"t":"2026-10-13T15:00:00Z","v":4454,"vw":333.378701},{"c":330.75,"h":332.8,"l":330.41,"n":260,"o":332.8,"t":"2026-10-13T15:15:00Z","v":4070,"vw":331.393108},{"c":330.21,"h":330.35,"l":329.8,"n":190,"o":330.09,"t":"2026-10-13T15:30:00Z","v":2054,"vw":330.13675},{"c":331.08,"h":331.08,"l":329.98,"n":350,"o":330.48,"t":"2026-10-13T15:45:00Z","v":4642,"vw":330.593046},{"c":331.575,"h":331.69,"l":331.01,"n":169,"o":331.22,"t":"2026-10-13T16:00:00Z","v":1886,"vw":331.285402},{"c":332.385,"h":332.3925,"l":331.555,"n":238,"o":331.67,"t":"2026-10-13T16:15:00Z","v":3365,"vw":332.084489},{"c":332.745,"h":333,"l":332.54,"n":200,"o":332.54,"t":"2026-10-13T16:30:00Z","v":2493,"vw":332.76388},{"c":332.66,"h":332.66,"l":332.365,"n":116,"o":332.38,"t":"2026-10-13T16:45:00Z","v":908,"vw":332.5085},{"c":332.28,"h":332.59,"l":332.09,"n":176,"o":332.48,"t":"2026-10-13T17:00:00Z","v":2556,"vw":332.455292},{"c":332.36,"h":332.42,"l":332.05,"n":241,"o":332.2601,"t":"2026-10-13T17:15:00Z","v":4636,"vw":332.21648},{"c":332.92,"h":333,"l":332.415,"n":168,"o":332.415,"t":"2026-10-13T17:30:00Z","v":2145,"vw":332.859384},{"c":330.96,"h":332.77,"l":330.45,"n":426,"o":332.76,"t":"2026-10-13T17:45:00Z","v":11105,"vw":331.452096},{"c":332.99,"h":332.99,"l":331.125,"n":320,"o":331.125,"t":"2026-10-13T18:00:00Z","v":3869,"vw":331.950774},{"c":333.84,"h":333.96,"l":333.045,"n":253,"o":333.045,"t":"2026-10-13T18:15:00Z","v":2713,"vw":333.521584},{"c":333.88,"h":334.35,"l":333.64,"n":302,"o":334.08,"t":"2026-10-13T18:30:00Z","v":3819,"vw":334.014595},{"c":332.47,"h":333.8,"l":332.335,"n":400,"o":333.8,"t":"2026-10-13T18:45:00Z","v":7307,"vw":332.868909},{"c":333.195,"h":333.38,"l":332.33,"n":369,"o":332.535,"t":"2026-10-13T19:00:00Z","v":4687,"vw":332.926867},{"c":333.38,"h":333.81,"l":332.83,"n":569,"o":333.385,"t":"2026-10-13T19:15:00Z","v":9626,"vw":333.460371},{"c":333.815,"h":334.07,"l":333.47,"n":492,"o":333.585,"t":"2026-10-13T19:30:00Z","v":5999,"vw":333.795972},{"c":333.01,"h":334.17,"l":332.33,"n":2194,"o":333.6,"t":"2026-10-13T19:45:00Z","v":55472,"vw":333.181285},{"c":332.85,"h":332.85,"l":332.85,"n":34,"o":332.85,"t":"2026-10-13T20:00:00Z","v":47430,"vw":332.85},{"c":334.175,"h":334.175,"l":329.03,"n":238,"o":330.41,"t":"2026-10-14T13:30:00Z","v":5509,"vw":331.978083},{"c":335.56,"h":335.94,"l":334.68,"n":173,"o":334.93,"t":"2026-10-14T13:45:00Z","v":1886,"vw":335.208138},{"c":334.94,"h":335.555,"l":334.11,"n":447,"o":335.23,"t":"2026-10-14T14:00:00Z","v":6617,"vw":334.689799},{"c":334.88,"h":335.185,"l":334.11,"n":265,"o":334.76,"t":"2026-10-14T14:15:00Z","v":3949,"vw":334.584071},{"c":336.51,"h":336.875,"l":334.86,"n":438,"o":334.92,"t":"2026-10-14T14:30:00Z","v":7694,"vw":335.931933},{"c":335.35,"h":336.34,"l":333.6,"n":1108,"o":336.34,"t":"2026-10-14T14:45:00Z","v":26527,"vw":334.845105},{"c":337.78,"h":339.01,"l":335.34,"n":762,"o":335.34,"t":"2026-10-14T15:00:00Z","v":18216,"vw":337.702754},{"c":337.05,"h":338.36,"l":337.05,"n":793,"o":338.08,"t":"2026-10-14T15:15:00Z","v":13793,"vw":337.852111},{"c":335.8,"h":337.05,"l":335.68,"n":678,"o":337.05,"t":"2026-10-14T15:30:00Z","v":13649,"vw":336.401973},{"c":335.095,"h":335.6,"l":334.75,"n":868,"o":335.41,"t":"2026-10-14T15:45:00Z","v":12897,"vw":335.230331},{"c":335.265,"h":335.95,"l":334.82,"n":448,"o":335.105,"t":"2026-10-14T16:00:00Z","v":4761,"vw":335.365792},{"c":334.94,"h":335.14,"l":334.69,"n":261,"o":334.93,"t":"2026-10-14T16:15:00Z","v":3993,"vw":334.960826},{"c":335.5,"h":335.52,"l":335.06,"n":241,"o":335.17,"t":"2026-10-14T16:30:00Z","v":2719,"vw":335.365802},{"c":334.25,"h":335.545,"l":334.25,"n":1308,"o":335.545,"t":"2026-10-14T16:45:00Z","v":32072,"vw":334.689385},{"c":334.22,"h":334.72,"l":333.78,"n":640,"o":334.49,"t":"2026-10-14T17:00:00Z","v":11294,"vw":334.303172},{"c":334.15,"h":334.54,"l":333.23,"n":380,"o":334.315,"t":"2026-10-14T17:15:00Z","v":6382,"vw":333.888594},{"c":333.82,"h":334.2,"l":333.39,"n":284,"o":334.08,"t":"2026-10-14T17:30:00Z","v":3699,"vw":333.776499},{"c":332.95,"h":334.04,"l":332.625,"n":235,"o":334.03,"t":"2026-10-14T17:45:00Z","v":3019,"vw":333.527022},{"c":332.65,"h":333.01,"l":332.09,"n":308,"o":332.4,"t":"2026-10-14T18:00:00Z","v":3361,"vw":332.694153},{"c":333.7,"h":334.04,"l":333.295,"n":230,"o":333.325,"t":"2026-10-14T18:15:00Z","v":3113,"vw":333.690894},{"c":333.77,"h":334.05,"l":333.45,"n":293,"o":333.73,"t":"2026-10-14T18:30:00Z","v":3918,"vw":333.818902},{"c":333.66,"h":333.8013,"l":333.04,"n":382,"o":333.8013,"t":"2026-10-14T18:45:00Z","v":5698,"vw":333.508047},{"c":333.82,"h":334.31,"l":333.82,"n":479,"o":333.89,"t":"2026-10-14T19:00:00Z","v":6866,"vw":334.118587},{"c":333.92,"h":334.45,"l":333.79,"n":781,"o":333.79,"t":"2026-10-14T19:15:00Z","v":12998,"vw":334.126934},{"c":334.93,"h":335.445,"l":333.81,"n":1003,"o":333.93,"t":"2026-10-14T19:30:00Z","v":22556,"vw":334.333695},{"c":335.01,"h":335.6,"l":334.4,"n":1967,"o":334.76,"t":"2026-10-14T19:45:00Z","v":40143,"vw":335.051416},{"c":335,"h":335,"l":335,"n":70,"o":335,"t":"2026-10-14T20:00:00Z","v":60323,"vw":335},{"c":334.2,"h":335.2,"l":331.94,"n":28,"o":335.2,"t":"2026-10-14T21:15:00Z","v":1095,"vw":334.528565},{"c":335,"h":335,"l":335,"n":24,"o":335,"t":"2026-10-15T08:15:00Z","v":520,"vw":335},{"c":334.07,"h":334.07,"l":334,"n":3,"o":334,"t":"2026-10-15T11:00:00Z","v":108,"vw":334.042404},{"c":337,"h":337.01,"l":337,"n":16,"o":337.01,"t":"2026-10-15T11:30:00Z","v":152,"vw":337.005313},{"c":336.14,"h":337.2,"l":336.14,"n":32,"o":337.2,"t":"2026-10-15T11:45:00Z","v":162,"vw":336.656174},{"c":328.2,"h":328.2,"l":328.2,"n":12,"o":328.2,"t":"2026-10-15T13:15:00Z","v":168,"vw":328.2},{"c":333.12,"h":335.81,"l":330.42,"n":167,"o":331.61,"t":"2026-10-15T13:30:00Z","v":6144,"vw":332.552354},{"c":329.11,"h":331.84,"l":327.6144,"n":317,"o":330.9,"t":"2026-10-15T13:45:00Z","v":5919,"vw":329.861358},{"c":328.59,"h":331.135,"l":328.59,"n":524,"o":330.05,"t":"2026-10-15T14:00:00Z","v":7224,"vw":329.598861},{"c":329.425,"h":329.625,"l":328.72,"n":206,"o":329.625,"t":"2026-10-15T14:15:00Z","v":2025,"vw":329.165504},{"c":330.27,"h":330.53,"l":328.32,"n":299,"o":328.935,"t":"2026-10-15T14:30:00Z","v":3807,"vw":329.614151},{"c":331.18,"h":331.18,"l":330.03,"n":244,"o":330.485,"t":"2026-10-15T14:45:00Z","v":3758,"vw":330.503656},{"c":331.03,"h":331.91,"l":329.74,"n":469,"o":331.91,"t":"2026-10-15T15:00:00Z","v":12600,"vw":331.046285},{"c":330.79,"h":332.05,"l":330.7863,"n":481,"o":331.4,"t":"2026-10-15T15:15:00Z","v":13802,"vw":331.543908},{"c":330.515,"h":330.72,"l":330.2,"n":117,"o":330.55,"t":"2026-10-15T15:30:00Z","v":2286,"vw":330.509041},{"c":330.375,"h":331.13,"l":330.1,"n":270,"o":330.695,"t":"2026-10-15T15:45:00Z","v":3532,"vw":330.568245},{"c":330.085,"h":330.68,"l":329.8,"n":228,"o":330.6,"t":"2026-10-15T16:00:00Z","v":2822,"vw":330.13756},{"c":330.3475,"h":330.3475,"l":330.085,"n":80,"o":330.085,"t":"2026-10-15T16:15:00Z","v":2140,"vw":330.214775},{"c":330.015,"h":330.775,"l":330.015,"n":252,"o":330.33,"t":"2026-10-15T16:30:00Z","v":4622,"vw":330.401013},{"c":330.365,"h":330.365,"l":329.755,"n":195,"o":330.13,"t":"2026-10-15T16:45:00Z","v":2502,"vw":330.01177},{"c":331.416958,"h":331.695,"l":330.51,"n":276,"o":330.51,"t":"2026-10-15T17:00:00Z","v":12426,"vw":331.289635},{"c":332.99,"h":333.06,"l":331.525,"n":316,"o":331.525,"t":"2026-10-15T17:15:00Z","v":4737,"vw":332.183462},{"c":332.63,"h":333.4825,"l":332.63,"n":191,"o":332.915,"t":"2026-10-15T17:30:00Z","v":2117,"vw":333.204621},{"c":332.845,"h":333.02,"l":332.595,"n":202,"o":332.6,"t":"2026-10-15T17:45:00Z","v":2677,"vw":332.748443},{"c":332.66,"h":333.02,"l":332.2825,"n":440,"o":332.88,"t":"2026-10-15T18:00:00Z","v":4037,"vw":332.639915},{"c":332.13,"h":333.01,"l":331.94,"n":230,"o":332.9,"t":"2026-10-15T18:15:00Z","v":2735,"vw":332.485885},{"c":332.18,"h":332.66,"l":332.04,"n":231,"o":332.34,"t":"2026-10-15T18:30:00Z","v":2561,"vw":332.245901},{"c":331.54,"h":332.43,"l":331.42,"n":417,"o":332.15,"t":"2026-10-15T18:45:00Z","v":12451,"vw":331.758301},{"c":332.1,"h":332.1,"l":331.47,"n":626,"o":331.49,"t":"2026-10-15T19:00:00Z","v":9535,"vw":331.776811},{"c":332.28,"h":332.63,"l":331.99,"n":629,"o":332.1725,"t":"2026-10-15T19:15:00Z","v":7057,"vw":332.327815},{"c":332.14,"h":332.155,"l":331.53,"n":734,"o":332.15,"t":"2026-10-15T19:30:00Z","v":12893,"vw":331.826642},{"c":333.95,"h":334.1,"l":331.63,"n":1354,"o":332.17,"t":"2026-10-15T19:45:00Z","v":17394,"vw":333.220973},{"c":334,"h":334.17,"l":333.83,"n":68,"o":334.05,"t":"2026-10-15T20:00:00Z","v":36143,"vw":333.836594},{"c":335.75,"h":336.47,"l":333.07,"n":1000,"o":333.48,"t":"2026-10-16T13:30:00Z","v":93945,"vw":334.390057},{"c":335.44,"h":336.65,"l":335.27,"n":213,"o":335.865,"t":"2026-10-16T13:45:00Z","v":6844,"vw":335.917176},{"c":332.11,"h":335.21,"l":332.11,"n":307,"o":335.2,"t":"2026-10-16T14:00:00Z","v":3734,"vw":333.525976},{"c":332.63,"h":332.63,"l":331.36,"n":134,"o":331.79,"t":"2026-10-16T14:15:00Z","v":2085,"vw":331.937065},{"c":331.91,"h":332.6,"l":331.63,"n":176,"o":332.185,"t":"2026-10-16T14:30:00Z","v":1982,"vw":332.02964},{"c":332.89,"h":332.89,"l":331.73,"n":149,"o":331.95,"t":"2026-10-16T14:45:00Z","v":4867,"vw":332.073376},{"c":331.395,"h":332.955,"l":331.13,"n":218,"o":332.9525,"t":"2026-10-16T15:00:00Z","v":5452,"vw":331.754553},{"c":331.02,"h":331.08,"l":330.24,"n":119,"o":331.08,"t":"2026-10-16T15:15:00Z","v":1241,"vw":330.846207},{"c":330.55,"h":330.855,"l":330.55,"n":15,"o":330.855,"t":"2026-10-16T15:30:00Z","v":298,"vw":330.75881},{"c":330.455,"h":330.775,"l":329.865,"n":151,"o":330.775,"t":"2026-10-16T15:45:00Z","v":2686,"vw":330.238368},{"c":330.9,"h":331.28,"l":329.83,"n":141,"o":329.83,"t":"2026-10-16T16:00:00Z","v":2092,"vw":330.81021},{"c":330.72,"h":330.796,"l":330.52,"n":154,"o":330.67,"t":"2026-10-16T16:15:00Z","v":1947,"vw":330.643551},{"c":330.14,"h":330.8551,"l":329.97,"n":267,"o":330.68,"t":"2026-10-16T16:30:00Z","v":3935,"vw":330.400389},{"c":329.25,"h":329.99,"l":329.055,"n":205,"o":329.99,"t":"2026-10-16T16:45:00Z","v":3261,"vw":329.473782},{"c":328.77,"h":329.645,"l":328.455,"n":146,"o":329.62,"t":"2026-10-16T17:00:00Z","v":2912,"vw":328.954277},{"c":329.16,"h":329.16,"l":328.4,"n":135,"o":329.138,"t":"2026-10-16T17:15:00Z","v":1733,"vw":328.740359},{"c":330.61,"h":330.86,"l":329.41,"n":121,"o":329.41,"t":"2026-10-16T17:30:00Z","v":1177,"vw":329.972986},{"c":330.235,"h":330.615,"l":330.06,"n":141,"o":330.615,"t":"2026-10-16T17:45:00Z","v":2822,"vw":330.340446},{"c":329.575,"h":330.08,"l":329.38,"n":100,"o":330.08,"t":"2026-10-16T18:00:00Z","v":2154,"vw":329.532572},{"c":329.505,"h":330.17,"l":329.27,"n":173,"o":330.17,"t":"2026-10-16T18:15:00Z","v":2890,"vw":329.661507},{"c":329.875,"h":330.07,"l":329.72,"n":111,"o":329.85,"t":"2026-10-16T18:30:00Z","v":1414,"vw":329.921352},{"c":330.05,"h":330.26,"l":329.6463,"n":263,"o":330.07,"t":"2026-10-16T18:45:00Z","v":3630,"vw":330.012945},{"c":329.93,"h":330.295,"l":329.35,"n":267,"o":330.06,"t":"2026-10-16T19:00:00Z","v":3466,"vw":329.764144},{"c":330.2208,"h":330.41,"l":329.69,"n":202,"o":330.28,"t":"2026-10-16T19:15:00Z","v":2361,"vw":330.051621},{"c":330.52,"h":330.75,"l":330.02,"n":378,"o":330.54,"t":"2026-10-16T19:30:00Z","v":5677,"vw":330.324858},{"c":330.49,"h":331.13,"l":329.87,"n":1334,"o":330.54,"t":"2026-10-16T19:45:00Z","v":20569,"vw":330.350842},{"c":330.48,"h":330.73,"l":330.48,"n":66,"o":330.73,"t":"2026-10-16T20:00:00Z","v":84950,"vw":330.480204},{"c":331.835,"h":338.006,"l":331.36,"n":107,"o":333.34,"t":"2026-10-19T13:30:00Z","v":2863,"vw":333.222253},{"c":330.37,"h":332.335,"l":330.1,"n":108,"o":331.845,"t":"2026-10-19T13:45:00Z","v":2340,"vw":330.960063},{"c":330.805,"h":331.78,"l":330.805,"n":149,"o":330.99,"t":"2026-10-19T14:00:00Z","v":2569,"vw":331.066699},{"c":331.54,"h":332.52,"l":330.93,"n":239,"o":330.93,"t":"2026-10-19T14:15:00Z","v":11345,"vw":331.356479},{"c":330.85,"h":331.53,"l":330.4,"n":176,"o":331.53,"t":"2026-10-19T14:30:00Z","v":2104,"vw":330.798977},{"c":332.23,"h":332.23,"l":330.9125,"n":268,"o":330.98,"t":"2026-10-19T14:45:00Z","v":7525,"vw":331.026278},{"c":334.29,"h":334.365,"l":332.6,"n":152,"o":332.6,"t":"2026-10-19T15:00:00Z","v":2443,"vw":333.382103},{"c":334.87,"h":335.44,"l":333.91,"n":275,"o":334.7799,"t":"2026-10-19T15:15:00Z","v":4292,"vw":334.929311},{"c":335.63,"h":335.63,"l":334.07,"n":461,"o":334.09,"t":"2026-10-19T15:30:00Z","v":6809,"vw":334.748464},{"c":335.13,"h":335.455,"l":335.13,"n":111,"o":335.455,"t":"2026-10-19T15:45:00Z","v":1205,"vw":335.278072},{"c":333.18,"h":334.83,"l":333.18,"n":366,"o":334.83,"t":"2026-10-19T16:00:00Z","v":7814,"vw":333.86526},{"c":332.91,"h":333.17,"l":332.64,"n":579,"o":333.1,"t":"2026-10-19T16:15:00Z","v":10940,"vw":332.964049},{"c":332.935,"h":333.07,"l":332.56,"n":222,"o":332.84,"t":"2026-10-19T16:30:00Z","v":3064,"vw":332.865626},{"c":332.98,"h":333.2025,"l":332.86,"n":388,"o":333,"t":"2026-10-19T16:45:00Z","v":8025,"vw":333.07602},{"c":332.7401,"h":333.1013,"l":332.62,"n":188,"o":332.94,"t":"2026-10-19T17:00:00Z","v":2124,"vw":332.856269},{"c":332.85,"h":333.05,"l":332.74,"n":149,"o":332.975,"t":"2026-10-19T17:15:00Z","v":2976,"vw":332.913876},{"c":332.88,"h":332.89,"l":332.15,"n":290,"o":332.83,"t":"2026-10-19T17:30:00Z","v":4138,"vw":332.643556},{"c":333.01,"h":333.12,"l":332.015,"n":261,"o":332.83,"t":"2026-10-19T17:45:00Z","v":4445,"vw":332.866346},{"c":333,"h":333.205,"l":332.92,"n":245,"o":333,"t":"2026-10-19T18:00:00Z","v":3654,"vw":333.055974},{"c":332.73,"h":333.43,"l":332.73,"n":334,"o":333.05,"t":"2026-10-19T18:15:00Z","v":6234,"vw":333.044523},{"c":332.64,"h":332.98,"l":332.64,"n":145,"o":332.78,"t":"2026-10-19T18:30:00Z","v":1576,"vw":332.8687},{"c":332.74,"h":332.94,"l":332.45,"n":203,"o":332.92,"t":"2026-10-19T18:45:00Z","v":2350,"vw":332.690095},{"c":332.605,"h":332.89,"l":332.52,"n":217,"o":332.89,"t":"2026-10-19T19:00:00Z","v":2751,"vw":332.748022},{"c":332.82,"h":333.015,"l":332.26,"n":419,"o":332.58,"t":"2026-10-19T19:15:00Z","v":5202,"vw":332.66725},{"c":333.11,"h":333.47,"l":332.87,"n":722,"o":332.965,"t":"2026-10-19T19:30:00Z","v":14793,"vw":333.072448},{"c":333.87,"h":334.25,"l":332,"n":2076,"o":332.96,"t":"2026-10-19T19:45:00Z","v":38179,"vw":333.297039},{"c":333.82,"h":333.87,"l":333.82,"n":49,"o":333.87,"t":"2026-10-19T20:00:00Z","v":69745,"vw":333.820095},{"c":333.83,"h":333.83,"l":333.83,"n":7,"o":333.83,"t":"2026-10-19T20:15:00Z","v":304,"vw":333.83},{"c":333.82,"h":333.82,"l":333.82,"n":1,"o":333.82,"t":"2026-10-19T22:30:00Z","v":299,"vw":333.82},{"c":334.6,"h":334.6,"l":334.51,"n":12,"o":334.51,"t":"2026-10-20T10:30:00Z","v":1209,"vw":334.554962},{"c":329.73,"h":331.65,"l":328.16,"n":60,"o":331.65,"t":"2026-10-20T13:30:00Z","v":1888,"vw":330.822105},{"c":330.54,"h":330.68,"l":327.505,"n":234,"o":330.68,"t":"2026-10-20T13:45:00Z","v":5626,"vw":329.909278},{"c":327.54,"h":330.22,"l":327.54,"n":391,"o":329.77,"t":"2026-10-20T14:00:00Z","v":6678,"vw":329.359032},{"c":331.47,"h":332.14,"l":327.91,"n":755,"o":327.91,"t":"2026-10-20T14:15:00Z","v":22318,"vw":330.417051},{"c":331.34,"h":332.33,"l":330.71,"n":283,"o":332.33,"t":"2026-10-20T14:30:00Z","v":3011,"vw":331.248562},{"c":332.295,"h":333.32,"l":331.64,"n":355,"o":331.865,"t":"2026-10-20T14:45:00Z","v":5373,"vw":332.083689},{"c":330.14,"h":332.9,"l":330.14,"n":287,"o":332.45,"t":"2026-10-20T15:00:00Z","v":3140,"vw":331.74663},{"c":331.35,"h":331.73,"l":331,"n":134,"o":331,"t":"2026-10-20T15:15:00Z","v":1317,"vw":331.358113},{"c":330.88,"h":330.88,"l":330.18,"n":338,"o":330.82,"t":"2026-10-20T15:30:00Z","v":6827,"vw":330.465666},{"c":331.15,"h":331.84,"l":330.6,"n":190,"o":331.2,"t":"2026-10-20T15:45:00Z","v":2071,"vw":331.276073},{"c":331.3,"h":331.3,"l":331.12,"n":136,"o":331.21,"t":"2026-10-20T16:00:00Z","v":1472,"vw":331.199263},{"c":331.29,"h":331.51,"l":330.435,"n":292,"o":331.29,"t":"2026-10-20T16:15:00Z","v":2383,"vw":330.924144},{"c":331.05,"h":331.37,"l":331.05,"n":111,"o":331.07,"t":"2026-10-20T16:30:00Z","v":909,"vw":331.130702},{"c":330.48,"h":331.25,"l":330.48,"n":157,"o":330.91,"t":"2026-10-20T16:45:00Z","v":1745,"vw":331.1041},{"c":330.595,"h":330.96,"l":330.15,"n":138,"o":330.15,"t":"2026-10-20T17:00:00Z","v":1494,"vw":330.35475},{"c":331.09,"h":331.09,"l":330.3401,"n":177,"o":330.38,"t":"2026-10-20T17:15:00Z","v":4133,"vw":330.652487},{"c":331.83,"h":331.83,"l":331.21,"n":110,"o":331.21,"t":"2026-10-20T17:30:00Z","v":3075,"vw":331.524755},{"c":332.27,"h":332.29,"l":331.71,"n":138,"o":331.71,"t":"2026-10-20T17:45:00Z","v":1064,"vw":331.957352},{"c":332.16,"h":332.29,"l":331.95,"n":135,"o":332.29,"t":"2026-10-20T18:00:00Z","v":1235,"vw":332.095557},{"c":332.23,"h":332.23,"l":331.74,"n":183,"o":332.19,"t":"2026-10-20T18:15:00Z","v":2328,"vw":332.052347},{"c":331.73,"h":332.5,"l":331.73,"n":198,"o":332.5,"t":"2026-10-20T18:30:00Z","v":2166,"vw":332.031831},{"c":332.135,"h":332.45,"l":331.94,"n":158,"o":331.94,"t":"2026-10-20T18:45:00Z","v":1592,"vw":332.088188},{"c":332.06,"h":332.74,"l":332.06,"n":175,"o":332.14,"t":"2026-10-20T19:00:00Z","v":1598,"vw":332.356827},{"c":332.29,"h":332.65,"l":331.61,"n":493,"o":332.07,"t":"2026-10-20T19:15:00Z","v":6256,"vw":332.067149},{"c":331.735,"h":332.17,"l":331.215,"n":791,"o":332.04,"t":"2026-10-20T19:30:00Z","v":9427,"vw":331.847679},{"c":330.8,"h":332.55,"l":330.59,"n":1787,"o":331.9,"t":"2026-10-20T19:45:00Z","v":29537,"vw":331.41223},{"c":330.8,"h":331.05,"l":330.8,"n":69,"o":331.05,"t":"2026-10-20T20:00:00Z","v":60906,"vw":330.801137},{"c":330.85,"h":331,"l":330.8,"n":33,"o":330.8,"t":"2026-10-20T20:30:00Z","v":702,"vw":330.849477},{"c":332,"h":334,"l":330.85,"n":80,"o":330.85,"t":"2026-10-20T21:00:00Z","v":717,"vw":332.075634},{"c":332,"h":332.07,"l":332,"n":4,"o":332.07,"t":"2026-10-20T21:30:00Z","v":347,"vw":332.038617},{"c":333,"h":333,"l":333,"n":34,"o":333,"t":"2026-10-20T22:30:00Z","v":110,"vw":333},{"c":334,"h":334,"l":334,"n":6,"o":334,"t":"2026-10-20T22:45:00Z","v":158,"vw":334},{"c":330.8,"h":330.8,"l":330.8,"n":3,"o":330.8,"t":"2026-10-20T23:15:00Z","v":277,"vw":330.8},{"c":333.5,"h":338,"l":330.9,"n":66,"o":330.9,"t":"2026-10-21T12:45:00Z","v":1988,"vw":334.493111},{"c":333.1,"h":333.4,"l":333.1,"n":3,"o":333.4,"t":"2026-10-21T13:15:00Z","v":493,"vw":333.138415},{"c":334.015,"h":334.015,"l":332.005,"n":76,"o":332.47,"t":"2026-10-21T13:30:00Z","v":4698,"vw":332.173605},{"c":336.41,"h":337.13,"l":334,"n":182,"o":334.015,"t":"2026-10-21T13:45:00Z","v":2032,"vw":335.257687},{"c":334.605,"h":335.98,"l":333.57,"n":201,"o":335.98,"t":"2026-10-21T14:00:00Z","v":2758,"vw":334.211478},{"c":333.795,"h":334.985,"l":333.795,"n":175,"o":334.555,"t":"2026-10-21T14:15:00Z","v":2094,"vw":334.304462},{"c":334.96,"h":335.355,"l":334.405,"n":70,"o":334.455,"t":"2026-10-21T14:30:00Z","v":1206,"vw":334.559839},{"c":334.95,"h":336.13,"l":334.81,"n":195,"o":335.08,"t":"2026-10-21T14:45:00Z","v":2551,"vw":335.230126},{"c":333.65,"h":334.95,"l":333.65,"n":333,"o":334.915,"t":"2026-10-21T15:00:00Z","v":4883,"vw":334.469361},{"c":334.2175,"h":334.7,"l":333.81,"n":159,"o":333.81,"t":"2026-10-21T15:15:00Z","v":1807,"vw":334.34034},{"c":335.01,"h":335.01,"l":333.89,"n":195,"o":334.21,"t":"2026-10-21T15:30:00Z","v":4020,"vw":334.508919},{"c":336.05,"h":336.05,"l":335.39,"n":189,"o":335.4,"t":"2026-10-21T15:45:00Z","v":2267,"vw":335.677282},{"c":335.88,"h":336.515,"l":335.85,"n":162,"o":335.85,"t":"2026-10-21T16:00:00Z","v":1605,"vw":336.106281},{"c":336.21,"h":336.22,"l":335.62,"n":259,"o":336.06,"t":"2026-10-21T16:15:00Z","v":6795,"vw":336.060385},{"c":336.58,"h":336.865,"l":335.98,"n":263,"o":336.245,"t":"2026-10-21T16:30:00Z","v":2887,"vw":336.363879},{"c":336.695,"h":336.8,"l":336.335,"n":109,"o":336.335,"t":"2026-10-21T16:45:00Z","v":1503,"vw":336.557299},{"c":337.805,"h":337.805,"l":336.47,"n":252,"o":336.61,"t":"2026-10-21T17:00:00Z","v":3509,"vw":336.831922},{"c":338.57,"h":338.76,"l":338.09,"n":190,"o":338.09,"t":"2026-10-21T17:15:00Z","v":1689,"vw":338.479146},{"c":338.6852,"h":339.05,"l":338.565,"n":163,"o":338.565,"t":"2026-10-21T17:30:00Z","v":1514,"vw":338.76424},{"c":339.8,"h":339.8,"l":339.0163,"n":149,"o":339.0163,"t":"2026-10-21T17:45:00Z","v":1278,"vw":339.408588},{"c":340,"h":340,"l":339.07,"n":254,"o":339.295,"t":"2026-10-21T18:00:00Z","v":3161,"vw":339.566866},{"c":339.105,"h":339.7,"l":339.09,"n":131,"o":339.7,"t":"2026-10-21T18:15:00Z","v":1467,"vw":339.153515},{"c":339.61,"h":339.78,"l":339.025,"n":222,"o":339.11,"t":"2026-10-21T18:30:00Z","v":3323,"vw":339.529055},{"c":338.73,"h":339.87,"l":338.675,"n":626,"o":339.865,"t":"2026-10-21T18:45:00Z","v":9328,"vw":338.848451},{"c":337.26,"h":338.94,"l":337.205,"n":570,"o":338.73,"t":"2026-10-21T19:00:00Z","v":10372,"vw":338.145622},{"c":339.66,"h":339.66,"l":337.31,"n":395,"o":337.66,"t":"2026-10-21T19:15:00Z","v":6637,"vw":338.524209},{"c":338.93,"h":340,"l":338.4,"n":814,"o":339.225,"t":"2026-10-21T19:30:00Z","v":12628,"vw":339.250215},{"c":339.01,"h":339.39,"l":338.72,"n":1752,"o":339.03,"t":"2026-10-21T19:45:00Z","v":24699,"vw":339.078746},{"c":338.89,"h":338.89,"l":338.89,"n":36,"o":338.89,"t":"2026-10-21T20:00:00Z","v":49616,"vw":338.89},{"c":339.1,"h":339.1,"l":339.1,"n":9,"o":339.1,"t":"2026-10-21T21:45:00Z","v":500,"vw":339.1},{"c":339.1,"h":339.1,"l":339.1,"n":4,"o":339.1,"t":"2026-10-21T22:45:00Z","v":494,"vw":339.1},{"c":338.88,"h":338.88,"l":338.88,"n":7,"o":338.88,"t":"2026-10-22T08:45:00Z","v":205,"vw":338.88},{"c":335.76,"h":337,"l":335.76,"n":8,"o":337,"t":"2026-10-22T11:00:00Z","v":202,"vw":336.268718},{"c":336.1,"h":336.16,"l":336,"n":13,"o":336,"t":"2026-10-22T11:30:00Z","v":309,"vw":336.056271},{"c":336.86,"h":337.01,"l":336.28,"n":16,"o":336.28,"t":"2026-10-22T12:30:00Z","v":546,"vw":336.580667},{"c":336.8,"h":336.8,"l":336.8,"n":1,"o":336.8,"t":"2026-10-22T13:00:00Z","v":100,"vw":336.8},{"c":323.7749,"h":340.99,"l":323.32,"n":333,"o":336.81,"t":"2026-10-22T13:30:00Z","v":7891,"vw":330.420174},{"c":322.85,"h":325.8,"l":321.37,"n":590,"o":323.21,"t":"2026-10-22T13:45:00Z","v":17619,"vw":324.143724},{"c":320.68,"h":323.21,"l":320.1441,"n":259,"o":322.89,"t":"2026-10-22T14:00:00Z","v":4952,"vw":321.615901},{"c":318.31,"h":321.72,"l":318.31,"n":333,"o":321,"t":"2026-10-22T14:15:00Z","v":5249,"vw":320.339926},{"c":319.9,"h":319.91,"l":316.685,"n":337,"o":317.875,"t":"2026-10-22T14:30:00Z","v":4719,"vw":317.759383},{"c":321.51,"h":321.51,"l":318.9,"n":273,"o":319.705,"t":"2026-10-22T14:45:00Z","v":3221,"vw":320.208995},{"c":319.395,"h":322.24,"l":319.395,"n":296,"o":322.24,"t":"2026-10-22T15:00:00Z","v":3385,"vw":320.687002},{"c":319.78,"h":321.93,"l":319.45,"n":246,"o":319.45,"t":"2026-10-22T15:15:00Z","v":2844,"vw":321.032862},{"c":319.1,"h":320.48,"l":319.1,"n":314,"o":319.18,"t":"2026-10-22T15:30:00Z","v":6053,"vw":320.047142},{"c":319.4501,"h":319.63,"l":317.18,"n":385,"o":318.955,"t":"2026-10-22T15:45:00Z","v":7066,"vw":318.554734},{"c":320.42,"h":320.68,"l":318.9,"n":410,"o":319.45,"t":"2026-10-22T16:00:00Z","v":6523,"vw":319.821084},{"c":319.865,"h":320.38,"l":319.73,"n":597,"o":320.05,"t":"2026-10-22T16:15:00Z","v":8326,"vw":320.080241},{"c":317.95,"h":319.93,"l":317.95,"n":214,"o":319.93,"t":"2026-10-22T16:30:00Z","v":2670,"vw":319.263171},{"c":320.27,"h":320.27,"l":317.71,"n":414,"o":317.94,"t":"2026-10-22T16:45:00Z","v":5664,"vw":319.27914},{"c":319.445,"h":320.76,"l":318.43,"n":371,"o":320.69,"t":"2026-10-22T17:00:00Z","v":6297,"vw":319.674554},{"c":320.655,"h":321.0325,"l":319.18,"n":245,"o":319.98,"t":"2026-10-22T17:15:00Z","v":3824,"vw":320.043678},{"c":320.38,"h":320.695,"l":319.49,"n":509,"o":320.655,"t":"2026-10-22T17:30:00Z","v":11758,"vw":320.209271},{"c":318.66,"h":320.4338,"l":318.255,"n":505,"o":320.4338,"t":"2026-10-22T17:45:00Z","v":6309,"vw":318.922543},{"c":314.17,"h":318.975,"l":313.33,"n":1045,"o":318.7,"t":"2026-10-22T18:00:00Z","v":34788,"vw":314.906763},{"c":315.205,"h":315.92,"l":313.15,"n":662,"o":314.165,"t":"2026-10-22T18:15:00Z","v":23831,"vw":313.773948},{"c":317.56,"h":317.56,"l":315.59,"n":350,"o":315.59,"t":"2026-10-22T18:30:00Z","v":5046,"vw":316.560845},{"c":317.93,"h":318.66,"l":317.32,"n":371,"o":317.565,"t":"2026-10-22T18:45:00Z","v":5694,"vw":317.942814},{"c":317.56,"h":317.92,"l":316.86,"n":562,"o":317.45,"t":"2026-10-22T19:00:00Z","v":8331,"vw":317.39121},{"c":317.36,"h":317.85,"l":316.54,"n":464,"o":316.99,"t":"2026-10-22T19:15:00Z","v":6512,"vw":317.107688},{"c":319.67,"h":319.9,"l":317.24,"n":821,"o":317.5,"t":"2026-10-22T19:30:00Z","v":13021,"vw":318.541812},{"c":319.4,"h":320.29,"l":318.15,"n":2130,"o":319.76,"t":"2026-10-22T19:45:00Z","v":40722,"vw":319.292185},{"c":319.4,"h":319.4,"l":319.394,"n":69,"o":319.394,"t":"2026-10-22T20:00:00Z","v":56370,"vw":319.399988},{"c":319.4,"h":319.4,"l":319.4,"n":1,"o":319.4,"t":"2026-10-22T20:15:00Z","v":75,"vw":319.4}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.7970379380043744,"strike":380.5924123991251,"iv":0.45152785696336073,"gamma":0.004418071195889118,"theta":-0.12616722967643085,"vega":0.15682661472318615,"rho":0.022501008656244246,"breakevenPct":19.721180443684894},{"delta":0.15,"premium":2.25136815920398,"strike":355.4726368159204,"iv":0.34336019900497516,"gamma":0.007696019900497513,"theta":-0.13030099502487563,"vega":0.20552487562189056,"rho":0.034831618192836,"breakevenPct":11.99874920949417},{"delta":0.2,"premium":3.010401459854015,"strike":346.5936739659367,"iv":0.3165751824817518,"gamma":0.00992189781021898,"theta":-0.14483333333333334,"vega":0.24529075425790758,"rho":0.0462550974127929,"breakevenPct":9.456504516528103},{"delta":0.25,"premium":3.8771897810218983,"strike":340.5109489051095,"iv":0.30617372262773723,"gamma":0.011746715328467154,"theta":-0.1615,"vega":0.2806313868613139,"rho":0.05767554715288653,"breakevenPct":7.823462331287225},{"delta":0.3,"premium":5.125245283018868,"strike":336.5433962264151,"iv":0.3110033962264151,"gamma":0.012418490566037737,"theta":-0.17814362264150943,"vega":0.302611320754717,"rho":0.0689917665608516,"breakevenPct":6.972023014850966},{"delta":0.35,"premium":6.4082641509433955,"strike":332.76981132075474,"iv":0.3172298113207547,"gamma":0.012984528301886792,"theta":-0.19478513207547168,"vega":0.32336603773584904,"rho":0.08029842772875247,"breakevenPct":6.192259070663166},{"delta":0.4,"premium":7.839897884755653,"strike":329.02990517870165,"iv":0.3241961342086068,"gamma":0.013361196207148067,"theta":-0.20968716265499635,"vega":0.3399290299051787,"rho":0.09152992284951282,"breakevenPct":5.469568899016084},{"delta":0.45,"premium":9.681619256017505,"strike":325.382932166302,"iv":0.3332041575492341,"gamma":0.01321531728665208,"theta":-0.21978927789934355,"vega":0.3449253829321663,"rho":0.10255400489282522,"breakevenPct":4.904368009492642},{"delta":0.5,"premium":11.523340627279357,"strike":321.7359591539023,"iv":0.3422121808898614,"gamma":0.01306943836615609,"theta":-0.22989139314369073,"vega":0.3499217359591539,"rho":0.11357808693613763,"breakevenPct":4.339167119969201},{"delta":0.55,"premium":13.440000000000001,"strike":318,"iv":0.34471999999999997,"gamma":0.01286,"theta":-0.23118,"vega":0.34704,"rho":0.1245520314006256,"breakevenPct":3.7695679398872914},{"delta":0.6,"premium":15.42473282442748,"strike":314.1832061068702,"iv":0.3413230534351145,"gamma":0.012592824427480916,"theta":-0.2244624427480916,"vega":0.3370018320610687,"rho":0.13548043104160123,"breakevenPct":3.195973366091966},{"delta":0.65,"premium":17.40946564885496,"strike":310.36641221374043,"iv":0.337926106870229,"gamma":0.012325648854961832,"theta":-0.2177448854961832,"vega":0.3269636641221374,"rho":0.1464088306825769,"breakevenPct":2.6223787922966393},{"delta":0.7,"premium":20.32454466608846,"strike":306.0797918473547,"iv":0.3396385082393755,"gamma":0.011398352124891589,"theta":-0.20577059843885517,"vega":0.30345880312228973,"rho":0.15679871631109446,"breakevenPct":2.192966973526373},{"delta":0.75,"premium":23.338421509106677,"strike":301.74327840416305,"iv":0.3418934952298352,"gamma":0.010400954032957502,"theta":-0.19323807458803122,"vega":0.2785238508239376,"rho":0.16713141461085543,"breakevenPct":1.7788665977676166},{"delta":0.8,"premium":26.951853759011335,"strike":296.92070030895985,"iv":0.3410447991761071,"gamma":0.009137796086508752,"theta":-0.1735425334706488,"vega":0.2443274974253347,"rho":0.17710272072951108,"breakevenPct":1.4002987063153414},{"delta":0.85,"premium":30.968331616889806,"strike":291.77136972193614,"iv":0.3381096807415036,"gamma":0.007695983522142121,"theta":-0.14903171987641606,"vega":0.20390525231719875,"rho":0.18683108427825984,"breakevenPct":1.0456172006343132},{"delta":0.9,"premium":36.94303797468355,"strike":284.8101265822785,"iv":0.3383974683544304,"gamma":0.005746835443037973,"theta":-0.1191139240506329,"vega":0.15273670886075946,"rho":0.19521520790624494,"breakevenPct":0.7367453215285074}],"put":[{"delta":0.1,"premium":1.8349835251062343,"strike":277.8327841702078,"iv":0.41793795967948527,"gamma":0.0047872015244023085,"theta":-0.11129205141429464,"vega":0.15535919250068786,"rho":-0.02833032366493799,"breakevenPct":13.588666047244333},{"delta":0.15,"premium":2.6867768595041324,"strike":289.25619834710744,"iv":0.3733628099173553,"gamma":0.007043801652892562,"theta":-0.1316198347107438,"vega":0.2059,"rho":-0.042277312261461364,"breakevenPct":10.278828588727825},{"delta":0.2,"premium":3.7298757763975154,"strike":295.7639751552795,"iv":0.358883850931677,"gamma":0.008756273291925467,"theta":-0.1492391304347826,"vega":0.24512136645962734,"rho":-0.056041525234771496,"breakevenPct":8.567908773048837},{"delta":0.25,"premium":4.882748024582967,"strike":301.39596136962246,"iv":0.349641615452151,"gamma":0.010207111501316946,"theta":-0.1650505706760316,"vega":0.27907550482879717,"rho":-0.06980277735460613,"breakevenPct":7.1655562476394685},{"delta":0.3,"premium":6.243590869183494,"strike":305.7857769973661,"iv":0.34788568920105356,"gamma":0.011172870939420545,"theta":-0.1774737489025461,"vega":0.3035267778753292,"rho":-0.0835700337302623,"breakevenPct":6.217224130187027},{"delta":0.35,"premium":7.61858924395947,"strike":310.15588464536245,"iv":0.34616570537802027,"gamma":0.012115588464536243,"theta":-0.1895465315666407,"vega":0.32739438815276695,"rho":-0.09734177225894228,"breakevenPct":5.279494238759244},{"delta":0.4,"premium":9.333320342946221,"strike":314.05300077942326,"iv":0.3453083398285269,"gamma":0.012505300077942323,"theta":-0.19320982073265786,"vega":0.3372540919719408,"rho":-0.11122108246019385,"breakevenPct":4.596217771923285},{"delta":0.45,"premium":11.04805144193297,"strike":317.950116913484,"iv":0.3444509742790335,"gamma":0.012895011691348403,"theta":-0.19687310989867499,"vega":0.34711379579111457,"rho":-0.1251003926614454,"breakevenPct":3.9129413050873256},{"delta":0.5,"premium":12.988828549262994,"strike":321.83863460046547,"iv":0.3433932505818464,"gamma":0.013044840961986036,"theta":-0.19617075252133437,"vega":0.35014879751745537,"rho":-0.13910008131428453,"breakevenPct":3.3031289758288946},{"delta":0.55,"premium":15.180449961210243,"strike":325.7176105508146,"iv":0.3421131885182312,"gamma":0.012928471683475563,"theta":-0.19062381691233513,"vega":0.34561039565554696,"rho":-0.1532333544935689,"breakevenPct":2.7748401410130366},{"delta":0.6,"premium":17.37207137315749,"strike":329.5965865011637,"iv":0.340833126454616,"gamma":0.01281210240496509,"theta":-0.1850768813033359,"vega":0.3410719937936385,"rho":-0.16736662767285324,"breakevenPct":2.24655130619718},{"delta":0.65,"premium":19.998053527980538,"strike":333.63341443633414,"iv":0.3363035685320357,"gamma":0.01229132197891322,"theta":-0.1699663422546634,"vega":0.3234139497161395,"rho":-0.1817621694101778,"breakevenPct":1.8048337794760105},{"delta":0.7,"premium":22.674452554744523,"strike":337.68856447688563,"iv":0.3313968369829684,"gamma":0.011723600973236012,"theta":-0.15374574209245742,"vega":0.3042330900243309,"rho":-0.19618815303370343,"breakevenPct":1.3731647081586902},{"delta":0.75,"premium":26.01052631578947,"strike":342.2631578947368,"iv":0.3284415789473684,"gamma":0.01083421052631579,"theta":-0.13499473684210528,"vega":0.27881578947368424,"rho":-0.21108878011327978,"breakevenPct":0.9854002570609263},{"delta":0.8,"premium":30.221052631578953,"strike":347.5263157894737,"iv":0.32807315789473684,"gamma":0.009518421052631579,"theta":-0.11288947368421051,"vega":0.2451315789473684,"rho":-0.22661858572762103,"breakevenPct":0.655834953696064},{"delta":0.85,"premium":37.522894168466514,"strike":355.72354211663065,"iv":0.3453568034557235,"gamma":0.007640820734341254,"theta":-0.09282721382289418,"vega":0.2052611231101512,"rho":-0.24447461944108603,"breakevenPct":0.37550158166431624},{"delta":0.9,"premium":50.409937888198755,"strike":369.37888198757764,"iv":0.3844732919254658,"gamma":0.005199378881987578,"theta":-0.07012484472049689,"vega":0.15513043478260868,"rho":-0.26666044859688676,"breakevenPct":0.1349580152226347}]},"raw":{"call":[{"delta":0.1,"premium":1.7970379380043744,"strike":380.5924123991251,"iv":0.45152785696336073,"gamma":0.004418071195889118,"theta":-0.12616722967643085,"vega":0.15682661472318615,"rho":0.022501008656244246,"breakevenPct":19.721180443684894},{"delta":0.15,"premium":2.25136815920398,"strike":355.4726368159204,"iv":0.34336019900497516,"gamma":0.007696019900497513,"theta":-0.13030099502487563,"vega":0.20552487562189056,"rho":0.034831618192836,"breakevenPct":11.99874920949417},{"delta":0.2,"premium":3.010401459854015,"strike":346.5936739659367,"iv":0.3165751824817518,"gamma":0.00992189781021898,"theta":-0.14483333333333334,"vega":0.24529075425790758,"rho":0.0462550974127929,"breakevenPct":9.456504516528103},{"delta":0.25,"premium":3.8771897810218983,"strike":340.5109489051095,"iv":0.30617372262773723,"gamma":0.011746715328467154,"theta":-0.1615,"vega":0.2806313868613139,"rho":0.05767554715288653,"breakevenPct":7.823462331287225},{"delta":0.3,"premium":5.125245283018868,"strike":336.5433962264151,"iv":0.3110033962264151,"gamma":0.012418490566037737,"theta":-0.17814362264150943,"vega":0.302611320754717,"rho":0.0689917665608516,"breakevenPct":6.972023014850966},{"delta":0.35,"premium":6.4082641509433955,"strike":332.76981132075474,"iv":0.3172298113207547,"gamma":0.012984528301886792,"theta":-0.19478513207547168,"vega":0.32336603773584904,"rho":0.08029842772875247,"breakevenPct":6.192259070663166},{"delta":0.4,"premium":7.839897884755653,"strike":329.02990517870165,"iv":0.3241961342086068,"gamma":0.013361196207148067,"theta":-0.20968716265499635,"vega":0.3399290299051787,"rho":0.09152992284951282,"breakevenPct":5.469568899016084},{"delta":0.45,"premium":9.681619256017505,"strike":325.382932166302,"iv":0.3332041575492341,"gamma":0.01321531728665208,"theta":-0.21978927789934355,"vega":0.3449253829321663,"rho":0.10255400489282522,"breakevenPct":4.904368009492642},{"delta":0.5,"premium":11.523340627279357,"strike":321.7359591539023,"iv":0.3422121808898614,"gamma":0.01306943836615609,"theta":-0.22989139314369073,"vega":0.3499217359591539,"rho":0.11357808693613763,"breakevenPct":4.339167119969201},{"delta":0.55,"premium":13.440000000000001,"strike":318,"iv":0.34471999999999997,"gamma":0.01286,"theta":-0.23118,"vega":0.34704,"rho":0.1245520314006256,"breakevenPct":3.7695679398872914},{"delta":0.6,"premium":15.42473282442748,"strike":314.1832061068702,"iv":0.3413230534351145,"gamma":0.012592824427480916,"theta":-0.2244624427480916,"vega":0.3370018320610687,"rho":0.13548043104160123,"breakevenPct":3.195973366091966},{"delta":0.65,"premium":17.40946564885496,"strike":310.36641221374043,"iv":0.337926106870229,"gamma":0.012325648854961832,"theta":-0.2177448854961832,"vega":0.3269636641221374,"rho":0.1464088306825769,"breakevenPct":2.6223787922966393},{"delta":0.7,"premium":20.32454466608846,"strike":306.0797918473547,"iv":0.3396385082393755,"gamma":0.011398352124891589,"theta":-0.20577059843885517,"vega":0.30345880312228973,"rho":0.15679871631109446,"breakevenPct":2.192966973526373},{"delta":0.75,"premium":23.338421509106677,"strike":301.74327840416305,"iv":0.3418934952298352,"gamma":0.010400954032957502,"theta":-0.19323807458803122,"vega":0.2785238508239376,"rho":0.16713141461085543,"breakevenPct":1.7788665977676166},{"delta":0.8,"premium":26.951853759011335,"strike":296.92070030895985,"iv":0.3410447991761071,"gamma":0.009137796086508752,"theta":-0.1735425334706488,"vega":0.2443274974253347,"rho":0.17710272072951108,"breakevenPct":1.4002987063153414},{"delta":0.85,"premium":30.968331616889806,"strike":291.77136972193614,"iv":0.3381096807415036,"gamma":0.007695983522142121,"theta":-0.14903171987641606,"vega":0.20390525231719875,"rho":0.18683108427825984,"breakevenPct":1.0456172006343132},{"delta":0.9,"premium":36.94303797468355,"strike":284.8101265822785,"iv":0.3383974683544304,"gamma":0.005746835443037973,"theta":-0.1191139240506329,"vega":0.15273670886075946,"rho":0.19521520790624494,"breakevenPct":0.7367453215285074}],"put":[{"delta":0.1,"premium":1.8349835251062343,"strike":277.8327841702078,"iv":0.41793795967948527,"gamma":0.0047872015244023085,"theta":-0.11129205141429464,"vega":0.15535919250068786,"rho":-0.02833032366493799,"breakevenPct":13.588666047244333},{"delta":0.15,"premium":2.6867768595041324,"strike":289.25619834710744,"iv":0.3733628099173553,"gamma":0.007043801652892562,"theta":-0.1316198347107438,"vega":0.2059,"rho":-0.042277312261461364,"breakevenPct":10.278828588727825},{"delta":0.2,"premium":3.7298757763975154,"strike":295.7639751552795,"iv":0.358883850931677,"gamma":0.008756273291925467,"theta":-0.1492391304347826,"vega":0.24512136645962734,"rho":-0.056041525234771496,"breakevenPct":8.567908773048837},{"delta":0.25,"premium":4.882748024582967,"strike":301.39596136962246,"iv":0.349641615452151,"gamma":0.010207111501316946,"theta":-0.1650505706760316,"vega":0.27907550482879717,"rho":-0.06980277735460613,"breakevenPct":7.1655562476394685},{"delta":0.3,"premium":6.243590869183494,"strike":305.7857769973661,"iv":0.34788568920105356,"gamma":0.011172870939420545,"theta":-0.1774737489025461,"vega":0.3035267778753292,"rho":-0.0835700337302623,"breakevenPct":6.217224130187027},{"delta":0.35,"premium":7.61858924395947,"strike":310.15588464536245,"iv":0.34616570537802027,"gamma":0.012115588464536243,"theta":-0.1895465315666407,"vega":0.32739438815276695,"rho":-0.09734177225894228,"breakevenPct":5.279494238759244},{"delta":0.4,"premium":9.333320342946221,"strike":314.05300077942326,"iv":0.3453083398285269,"gamma":0.012505300077942323,"theta":-0.19320982073265786,"vega":0.3372540919719408,"rho":-0.11122108246019385,"breakevenPct":4.596217771923285},{"delta":0.45,"premium":11.04805144193297,"strike":317.950116913484,"iv":0.3444509742790335,"gamma":0.012895011691348403,"theta":-0.19687310989867499,"vega":0.34711379579111457,"rho":-0.1251003926614454,"breakevenPct":3.9129413050873256},{"delta":0.5,"premium":12.988828549262994,"strike":321.83863460046547,"iv":0.3433932505818464,"gamma":0.013044840961986036,"theta":-0.19617075252133437,"vega":0.35014879751745537,"rho":-0.13910008131428453,"breakevenPct":3.3031289758288946},{"delta":0.55,"premium":15.180449961210243,"strike":325.7176105508146,"iv":0.3421131885182312,"gamma":0.012928471683475563,"theta":-0.19062381691233513,"vega":0.34561039565554696,"rho":-0.1532333544935689,"breakevenPct":2.7748401410130366},{"delta":0.6,"premium":17.37207137315749,"strike":329.5965865011637,"iv":0.340833126454616,"gamma":0.01281210240496509,"theta":-0.1850768813033359,"vega":0.3410719937936385,"rho":-0.16736662767285324,"breakevenPct":2.24655130619718},{"delta":0.65,"premium":19.998053527980538,"strike":333.63341443633414,"iv":0.3363035685320357,"gamma":0.01229132197891322,"theta":-0.1699663422546634,"vega":0.3234139497161395,"rho":-0.1817621694101778,"breakevenPct":1.8048337794760105},{"delta":0.7,"premium":22.674452554744523,"strike":337.68856447688563,"iv":0.3313968369829684,"gamma":0.011723600973236012,"theta":-0.15374574209245742,"vega":0.3042330900243309,"rho":-0.19618815303370343,"breakevenPct":1.3731647081586902},{"delta":0.75,"premium":26.01052631578947,"strike":342.2631578947368,"iv":0.3284415789473684,"gamma":0.01083421052631579,"theta":-0.13499473684210528,"vega":0.27881578947368424,"rho":-0.21108878011327978,"breakevenPct":0.9854002570609263},{"delta":0.8,"premium":30.221052631578953,"strike":347.5263157894737,"iv":0.32807315789473684,"gamma":0.009518421052631579,"theta":-0.11288947368421051,"vega":0.2451315789473684,"rho":-0.22661858572762103,"breakevenPct":0.655834953696064},{"delta":0.85,"premium":37.522894168466514,"strike":355.72354211663065,"iv":0.3453568034557235,"gamma":0.007640820734341254,"theta":-0.09282721382289418,"vega":0.2052611231101512,"rho":-0.24447461944108603,"breakevenPct":0.37550158166431624},{"delta":0.9,"premium":50.409937888198755,"strike":369.37888198757764,"iv":0.3844732919254658,"gamma":0.005199378881987578,"theta":-0.07012484472049689,"vega":0.15513043478260868,"rho":-0.26666044859688676,"breakevenPct":0.1349580152226347}]}},"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"}}