{"symbol":"ALAB","url":"https://intraalpha.com/companies/ALAB","capturedAt":"2026-10-15T21:02:27.377Z","state":"partial","quote":{"symbol":"ALAB","last_price":300,"prev_close":300.28,"regular_close":301.98,"change":-0.28,"change_pct":-0.0932,"regular_change":1.7,"regular_change_pct":0.5661,"extended_change":-1.98,"extended_change_pct":-0.6557,"bid":295,"ask":303.95,"bid_size":100,"ask_size":300,"volume":3883019,"vwap":294.889647,"open":285,"high":302.84,"low":281.29,"close":301.98,"trade_count":93330,"last_trade_at":"2026-10-15T21:02:14.238540875Z","last_quote_at":"2026-10-15T21:02:23.732523552Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:02:23.530691648-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"bars":[{"c":374.8,"h":379.9761,"l":371.3,"n":763,"o":379.7639,"t":"2026-10-08T08:00:00Z","v":12395,"vw":377.991052},{"c":373.8,"h":373.8,"l":373.8,"n":23,"o":373.8,"t":"2026-10-08T08:10:00Z","v":454,"vw":373.8},{"c":374.42,"h":374.42,"l":374.42,"n":1,"o":374.42,"t":"2026-10-08T08:35:00Z","v":100,"vw":374.42},{"c":374.01,"h":374.5,"l":374.01,"n":11,"o":374.5,"t":"2026-10-08T08:50:00Z","v":397,"vw":374.260213},{"c":374,"h":374.1552,"l":374,"n":26,"o":374.1552,"t":"2026-10-08T08:55:00Z","v":813,"vw":374.028218},{"c":374,"h":374,"l":373.5,"n":6,"o":373.5,"t":"2026-10-08T09:00:00Z","v":413,"vw":373.625},{"c":373.5,"h":373.5,"l":373.5,"n":3,"o":373.5,"t":"2026-10-08T09:05:00Z","v":316,"vw":373.5},{"c":373.61,"h":374.45,"l":373.61,"n":10,"o":374.45,"t":"2026-10-08T09:10:00Z","v":762,"vw":374.106086},{"c":373.66,"h":373.67,"l":373.35,"n":14,"o":373.35,"t":"2026-10-08T09:25:00Z","v":579,"vw":373.589171},{"c":374,"h":374,"l":373.5,"n":14,"o":373.5,"t":"2026-10-08T09:30:00Z","v":961,"vw":373.636473},{"c":373.5,"h":373.79,"l":373.5,"n":8,"o":373.79,"t":"2026-10-08T09:45:00Z","v":256,"vw":373.645},{"c":373,"h":373,"l":373,"n":5,"o":373,"t":"2026-10-08T09:55:00Z","v":184,"vw":373},{"c":372.25,"h":372.25,"l":372.1567,"n":11,"o":372.1567,"t":"2026-10-08T10:15:00Z","v":291,"vw":372.20335},{"c":371.99,"h":372.15,"l":371.99,"n":42,"o":372.15,"t":"2026-10-08T10:20:00Z","v":1574,"vw":372.088},{"c":371,"h":371.01,"l":371,"n":24,"o":371.01,"t":"2026-10-08T10:25:00Z","v":1216,"vw":371.004},{"c":370,"h":370.01,"l":370,"n":65,"o":370.01,"t":"2026-10-08T10:30:00Z","v":1755,"vw":370.001285},{"c":370,"h":370,"l":369.2056,"n":24,"o":370,"t":"2026-10-08T10:35:00Z","v":1963,"vw":369.803366},{"c":369.9,"h":369.9,"l":369.9,"n":5,"o":369.9,"t":"2026-10-08T10:45:00Z","v":160,"vw":369.9},{"c":370.25,"h":370.25,"l":370.25,"n":2,"o":370.25,"t":"2026-10-08T10:50:00Z","v":289,"vw":370.25},{"c":371,"h":371,"l":369.6,"n":7,"o":369.6,"t":"2026-10-08T10:55:00Z","v":551,"vw":370.16},{"c":371,"h":374,"l":369.96,"n":333,"o":371.31,"t":"2026-10-08T11:00:00Z","v":7679,"vw":371.197945},{"c":370,"h":370,"l":369.6,"n":28,"o":369.6,"t":"2026-10-08T11:05:00Z","v":1357,"vw":369.636364},{"c":370.3022,"h":370.3022,"l":368.68,"n":97,"o":369.6,"t":"2026-10-08T11:10:00Z","v":3088,"vw":369.186854},{"c":368.4494,"h":369.06,"l":368,"n":47,"o":369,"t":"2026-10-08T11:15:00Z","v":2327,"vw":368.838092},{"c":370,"h":370,"l":370,"n":5,"o":370,"t":"2026-10-08T11:20:00Z","v":374,"vw":370},{"c":370.01,"h":370.352,"l":369.2487,"n":44,"o":369.2487,"t":"2026-10-08T11:25:00Z","v":1070,"vw":369.748279},{"c":371.8505,"h":371.8505,"l":370.5,"n":33,"o":371,"t":"2026-10-08T11:30:00Z","v":1408,"vw":371.058989},{"c":370.49,"h":370.5,"l":369.9,"n":40,"o":369.9,"t":"2026-10-08T11:35:00Z","v":1190,"vw":370.367562},{"c":372,"h":372,"l":371.74,"n":31,"o":371.9,"t":"2026-10-08T11:40:00Z","v":2397,"vw":371.897235},{"c":370.72,"h":370.72,"l":370.72,"n":6,"o":370.72,"t":"2026-10-08T11:50:00Z","v":233,"vw":370.72},{"c":369,"h":369.5,"l":369,"n":42,"o":369.5,"t":"2026-10-08T11:55:00Z","v":1387,"vw":369.045455},{"c":369.48,"h":373.69,"l":369.48,"n":16,"o":373.69,"t":"2026-10-08T12:00:00Z","v":424,"vw":372.394615},{"c":370,"h":372.2046,"l":369.48,"n":29,"o":369.48,"t":"2026-10-08T12:05:00Z","v":849,"vw":370.549322},{"c":371.5,"h":371.5,"l":370.96,"n":32,"o":370.96,"t":"2026-10-08T12:10:00Z","v":1541,"vw":371.038182},{"c":371,"h":371.967,"l":371,"n":85,"o":371.01,"t":"2026-10-08T12:15:00Z","v":4058,"vw":371.036556},{"c":371.1997,"h":371.9597,"l":371.1997,"n":24,"o":371.2945,"t":"2026-10-08T12:20:00Z","v":1238,"vw":371.343022},{"c":372,"h":372,"l":372,"n":17,"o":372,"t":"2026-10-08T12:30:00Z","v":535,"vw":372},{"c":371.76,"h":372.5,"l":371.75,"n":30,"o":371.75,"t":"2026-10-08T12:35:00Z","v":1678,"vw":371.951691},{"c":372.54,"h":372.54,"l":372.54,"n":7,"o":372.54,"t":"2026-10-08T12:40:00Z","v":312,"vw":372.54},{"c":371.36,"h":372,"l":371.36,"n":37,"o":372,"t":"2026-10-08T12:50:00Z","v":814,"vw":371.76},{"c":373.8,"h":373.8,"l":372.54,"n":3,"o":372.54,"t":"2026-10-08T13:00:00Z","v":245,"vw":373.275},{"c":373.4,"h":373.4,"l":373.4,"n":9,"o":373.4,"t":"2026-10-08T13:05:00Z","v":170,"vw":373.4},{"c":373.1,"h":374,"l":373.09,"n":39,"o":373.52,"t":"2026-10-08T13:10:00Z","v":1683,"vw":373.360882},{"c":374.21,"h":374.21,"l":373.08,"n":53,"o":373.08,"t":"2026-10-08T13:15:00Z","v":1373,"vw":373.635},{"c":374.29,"h":374.3456,"l":373.222,"n":39,"o":373.222,"t":"2026-10-08T13:20:00Z","v":1523,"vw":373.98574},{"c":375.57,"h":377.5,"l":374.6,"n":348,"o":374.6,"t":"2026-10-08T13:25:00Z","v":6422,"vw":375.306048},{"c":380.01,"h":383.145,"l":374,"n":2658,"o":374.68,"t":"2026-10-08T13:30:00Z","v":160379,"vw":377.070651},{"c":374.83,"h":381.1736,"l":374.23,"n":1600,"o":380,"t":"2026-10-08T13:35:00Z","v":57459,"vw":378.237838},{"c":378.565,"h":379.2875,"l":371.51,"n":1554,"o":374.7292,"t":"2026-10-08T13:40:00Z","v":67308,"vw":375.929602},{"c":373.13,"h":378.79,"l":373,"n":1418,"o":377.37,"t":"2026-10-08T13:45:00Z","v":74077,"vw":376.606647},{"c":368.7,"h":373.925,"l":368.7,"n":2152,"o":373.6,"t":"2026-10-08T13:50:00Z","v":96637,"vw":372.293399},{"c":371.975,"h":373.0495,"l":366.0003,"n":2143,"o":368.395,"t":"2026-10-08T13:55:00Z","v":86817,"vw":370.3111},{"c":370.17,"h":372.85,"l":369.01,"n":1581,"o":371.885,"t":"2026-10-08T14:00:00Z","v":62920,"vw":370.596811},{"c":371.02,"h":371.99,"l":367.35,"n":1806,"o":369.9503,"t":"2026-10-08T14:05:00Z","v":108840,"vw":369.948064},{"c":367.26,"h":370.775,"l":366.04,"n":1597,"o":370.775,"t":"2026-10-08T14:10:00Z","v":61409,"vw":367.913122},{"c":369.015,"h":369.6992,"l":367.4,"n":1167,"o":367.86,"t":"2026-10-08T14:15:00Z","v":58654,"vw":368.633933},{"c":374.1301,"h":374.87,"l":369.225,"n":1288,"o":369.7,"t":"2026-10-08T14:20:00Z","v":48930,"vw":371.727148},{"c":376.005,"h":377.19,"l":374.52,"n":1266,"o":374.6888,"t":"2026-10-08T14:25:00Z","v":49698,"vw":375.849381},{"c":371.945,"h":376.005,"l":371.945,"n":1131,"o":376.005,"t":"2026-10-08T14:30:00Z","v":43557,"vw":373.534179},{"c":373.69,"h":373.69,"l":371.43,"n":730,"o":371.95,"t":"2026-10-08T14:35:00Z","v":24377,"vw":372.415357},{"c":373.1951,"h":373.62,"l":371.6901,"n":759,"o":373.19,"t":"2026-10-08T14:40:00Z","v":30215,"vw":372.828226},{"c":371.965,"h":373.23,"l":370.2,"n":826,"o":373.195,"t":"2026-10-08T14:45:00Z","v":27731,"vw":371.575302},{"c":371.08,"h":373.04,"l":370.81,"n":760,"o":372.095,"t":"2026-10-08T14:50:00Z","v":33398,"vw":371.975909},{"c":371.045,"h":371.84,"l":370.63,"n":506,"o":371.08,"t":"2026-10-08T14:55:00Z","v":15972,"vw":371.432031},{"c":368.965,"h":372.12,"l":368.08,"n":1017,"o":370.63,"t":"2026-10-08T15:00:00Z","v":50098,"vw":370.225592},{"c":368.285,"h":369.29,"l":367.61,"n":1163,"o":368.61,"t":"2026-10-08T15:05:00Z","v":48604,"vw":368.270213},{"c":368.835,"h":369.982,"l":367.36,"n":964,"o":368.24,"t":"2026-10-08T15:10:00Z","v":37549,"vw":368.311839},{"c":369.165,"h":369.8892,"l":368.5,"n":787,"o":369,"t":"2026-10-08T15:15:00Z","v":21246,"vw":369.212002},{"c":369.6025,"h":370.46,"l":368.94,"n":864,"o":368.94,"t":"2026-10-08T15:20:00Z","v":27681,"vw":369.847025},{"c":368.75,"h":370.31,"l":368.12,"n":687,"o":370.23,"t":"2026-10-08T15:25:00Z","v":14595,"vw":369.129305},{"c":366.76,"h":369.155,"l":366.67,"n":690,"o":368.67,"t":"2026-10-08T15:30:00Z","v":32227,"vw":367.668728},{"c":364.83,"h":366.7948,"l":364.46,"n":1923,"o":366.7948,"t":"2026-10-08T15:35:00Z","v":71705,"vw":365.426662},{"c":365.06,"h":366.5,"l":364.72,"n":740,"o":364.905,"t":"2026-10-08T15:40:00Z","v":25742,"vw":365.522895},{"c":364.85,"h":366.23,"l":364.57,"n":743,"o":365.23,"t":"2026-10-08T15:45:00Z","v":23459,"vw":365.151989},{"c":364.99,"h":365.21,"l":364.5,"n":937,"o":364.56,"t":"2026-10-08T15:50:00Z","v":37025,"vw":364.798898},{"c":363.24,"h":364.84,"l":362.81,"n":1699,"o":364.785,"t":"2026-10-08T15:55:00Z","v":66837,"vw":363.433265},{"c":363.285,"h":364.3,"l":363.04,"n":898,"o":363.25,"t":"2026-10-08T16:00:00Z","v":24461,"vw":363.469411},{"c":364.19,"h":364.19,"l":362.26,"n":1161,"o":363,"t":"2026-10-08T16:05:00Z","v":34966,"vw":362.942016},{"c":363.785,"h":364.43,"l":362.63,"n":836,"o":364.105,"t":"2026-10-08T16:10:00Z","v":42741,"vw":363.73037},{"c":364.73,"h":366.66,"l":363.63,"n":1689,"o":364.03,"t":"2026-10-08T16:15:00Z","v":56304,"vw":364.883333},{"c":367.88,"h":367.88,"l":363.97,"n":1459,"o":364.2,"t":"2026-10-08T16:20:00Z","v":52863,"vw":366.259857},{"c":367.26,"h":369.07,"l":366.85,"n":1226,"o":367.77,"t":"2026-10-08T16:25:00Z","v":43519,"vw":367.934147},{"c":367.63,"h":368.08,"l":366.7,"n":876,"o":367.2,"t":"2026-10-08T16:30:00Z","v":37409,"vw":367.527925},{"c":365.34,"h":367.99,"l":364.78,"n":834,"o":367.51,"t":"2026-10-08T16:35:00Z","v":35180,"vw":366.470093},{"c":363.23,"h":365.945,"l":360.812,"n":1858,"o":365.385,"t":"2026-10-08T16:40:00Z","v":55921,"vw":362.933494},{"c":357.1512,"h":363.75,"l":357.05,"n":3460,"o":362.93,"t":"2026-10-08T16:45:00Z","v":114632,"vw":359.842702},{"c":352.225,"h":357.43,"l":350.32,"n":4904,"o":357.04,"t":"2026-10-08T16:50:00Z","v":140393,"vw":353.919802},{"c":351.66,"h":353.73,"l":349.61,"n":3430,"o":352.215,"t":"2026-10-08T16:55:00Z","v":97961,"vw":351.322423},{"c":349.645,"h":352.1799,"l":347.1801,"n":3556,"o":351.81,"t":"2026-10-08T17:00:00Z","v":123508,"vw":348.960818},{"c":351.23,"h":352.93,"l":346.59,"n":2506,"o":349.3,"t":"2026-10-08T17:05:00Z","v":118073,"vw":349.797795},{"c":355.245,"h":355.3699,"l":350.2501,"n":1738,"o":351.33,"t":"2026-10-08T17:10:00Z","v":79918,"vw":352.552079},{"c":349.8,"h":355.5,"l":348.615,"n":1944,"o":355,"t":"2026-10-08T17:15:00Z","v":89963,"vw":352.269318},{"c":349.535,"h":349.7703,"l":347.51,"n":1437,"o":349.03,"t":"2026-10-08T17:20:00Z","v":46689,"vw":348.416069},{"c":348.56,"h":350.11,"l":345.6412,"n":2204,"o":349.54,"t":"2026-10-08T17:25:00Z","v":85263,"vw":347.494661},{"c":353.445,"h":353.445,"l":348.53,"n":1327,"o":348.8942,"t":"2026-10-08T17:30:00Z","v":56356,"vw":351.036112},{"c":354.515,"h":354.73,"l":351.21,"n":1460,"o":353.07,"t":"2026-10-08T17:35:00Z","v":77403,"vw":352.995402},{"c":353.55,"h":355.605,"l":353.2439,"n":1201,"o":354.515,"t":"2026-10-08T17:40:00Z","v":48736,"vw":354.636783},{"c":352.51,"h":354.41,"l":352.41,"n":981,"o":353.05,"t":"2026-10-08T17:45:00Z","v":31655,"vw":353.259863},{"c":355.915,"h":355.915,"l":352.4,"n":906,"o":352.4,"t":"2026-10-08T17:50:00Z","v":40462,"vw":354.369163},{"c":355.37,"h":356.19,"l":354.505,"n":826,"o":355.9,"t":"2026-10-08T17:55:00Z","v":32292,"vw":355.414683},{"c":355.725,"h":356.1399,"l":353.712,"n":892,"o":355.47,"t":"2026-10-08T18:00:00Z","v":30314,"vw":354.89554},{"c":355,"h":356.47,"l":355,"n":923,"o":355.43,"t":"2026-10-08T18:05:00Z","v":32501,"vw":355.74313},{"c":356.9899,"h":356.99,"l":354.5401,"n":798,"o":354.5401,"t":"2026-10-08T18:10:00Z","v":26003,"vw":355.859815},{"c":359.36,"h":359.36,"l":356.62,"n":1224,"o":356.81,"t":"2026-10-08T18:15:00Z","v":50434,"vw":358.324543},{"c":359.195,"h":359.75,"l":357.99,"n":902,"o":359.295,"t":"2026-10-08T18:20:00Z","v":38735,"vw":359.058113},{"c":359.6473,"h":360.53,"l":358.9001,"n":998,"o":359.195,"t":"2026-10-08T18:25:00Z","v":48528,"vw":359.943474},{"c":356.83,"h":359.5,"l":356.77,"n":1057,"o":359.5,"t":"2026-10-08T18:30:00Z","v":97531,"vw":358.069234},{"c":355.63,"h":357.2799,"l":355.12,"n":722,"o":356.69,"t":"2026-10-08T18:35:00Z","v":26708,"vw":356.081914},{"c":354.615,"h":355.945,"l":354.3901,"n":854,"o":355.945,"t":"2026-10-08T18:40:00Z","v":29226,"vw":355.055393},{"c":354.63,"h":354.86,"l":352.7601,"n":1177,"o":354.62,"t":"2026-10-08T18:45:00Z","v":54995,"vw":353.682393},{"c":355.18,"h":355.47,"l":353.41,"n":852,"o":354.91,"t":"2026-10-08T18:50:00Z","v":32524,"vw":354.5631},{"c":353.81,"h":355.19,"l":353.81,"n":765,"o":355.19,"t":"2026-10-08T18:55:00Z","v":40028,"vw":354.314292},{"c":352.03,"h":353.825,"l":351.35,"n":1397,"o":353.72,"t":"2026-10-08T19:00:00Z","v":72061,"vw":352.466957},{"c":350.67,"h":352.52,"l":349.5,"n":1296,"o":352.025,"t":"2026-10-08T19:05:00Z","v":41411,"vw":350.851219},{"c":349.55,"h":351.4382,"l":348.49,"n":1686,"o":350.645,"t":"2026-10-08T19:10:00Z","v":63861,"vw":350.00482},{"c":348.38,"h":350.3465,"l":347.42,"n":1772,"o":349.505,"t":"2026-10-08T19:15:00Z","v":61725,"vw":349.022581},{"c":350.47,"h":350.95,"l":347.29,"n":1950,"o":348.275,"t":"2026-10-08T19:20:00Z","v":94681,"vw":349.663994},{"c":346.23,"h":350.66,"l":344.435,"n":3838,"o":350.46,"t":"2026-10-08T19:25:00Z","v":163449,"vw":347.047621},{"c":345.8,"h":347.9999,"l":343.01,"n":3182,"o":346.28,"t":"2026-10-08T19:30:00Z","v":100597,"vw":344.991482},{"c":343.535,"h":345.93,"l":343.48,"n":1899,"o":345.865,"t":"2026-10-08T19:35:00Z","v":65438,"vw":344.984881},{"c":345.92,"h":345.92,"l":342.535,"n":3386,"o":343.49,"t":"2026-10-08T19:40:00Z","v":122622,"vw":343.72901},{"c":346.17,"h":346.65,"l":345.061,"n":2255,"o":345.92,"t":"2026-10-08T19:45:00Z","v":86829,"vw":345.923552},{"c":345.4,"h":347.17,"l":344.25,"n":4514,"o":346.17,"t":"2026-10-08T19:50:00Z","v":177921,"vw":345.88086},{"c":346.9,"h":347.09,"l":345.32,"n":10155,"o":346,"t":"2026-10-08T19:55:00Z","v":506893,"vw":346.360522},{"c":347.79,"h":347.79,"l":346.1937,"n":304,"o":347.05,"t":"2026-10-08T20:00:00Z","v":1067691,"vw":347.049834},{"c":349,"h":351,"l":347.1,"n":106,"o":347.1,"t":"2026-10-08T20:05:00Z","v":3977,"vw":349.03403},{"c":348.13,"h":349.2882,"l":346.5161,"n":133,"o":349.21,"t":"2026-10-08T20:10:00Z","v":6165,"vw":348.826988},{"c":346.5145,"h":347.72,"l":346.5145,"n":40,"o":347.72,"t":"2026-10-08T20:15:00Z","v":2017,"vw":347.576571},{"c":348.31,"h":348.31,"l":348.31,"n":10,"o":348.31,"t":"2026-10-08T20:20:00Z","v":205,"vw":348.31},{"c":347.978,"h":348.924,"l":347.978,"n":35,"o":348.75,"t":"2026-10-08T20:25:00Z","v":688,"vw":348.574},{"c":349.33,"h":349.33,"l":349.33,"n":8,"o":349.33,"t":"2026-10-08T20:30:00Z","v":157,"vw":349.33},{"c":349.33,"h":349.33,"l":349.2105,"n":47,"o":349.25,"t":"2026-10-08T20:35:00Z","v":1000,"vw":349.2581},{"c":347.05,"h":350.45,"l":347.05,"n":7,"o":350.45,"t":"2026-10-08T20:40:00Z","v":554,"vw":348.325797},{"c":349.53,"h":349.53,"l":349.52,"n":10,"o":349.52,"t":"2026-10-08T20:55:00Z","v":513,"vw":349.527423},{"c":349.6125,"h":349.6125,"l":349.6125,"n":4,"o":349.6125,"t":"2026-10-08T21:00:00Z","v":119,"vw":349.6125},{"c":349,"h":349.8506,"l":349,"n":14,"o":349.8506,"t":"2026-10-08T21:05:00Z","v":1519,"vw":349.641207},{"c":348.33,"h":348.33,"l":348.33,"n":8,"o":348.33,"t":"2026-10-08T21:25:00Z","v":163,"vw":348.33},{"c":348.9862,"h":348.9862,"l":348.9862,"n":7,"o":348.9862,"t":"2026-10-08T21:40:00Z","v":178,"vw":348.9862},{"c":348.5,"h":348.5,"l":348.5,"n":2,"o":348.5,"t":"2026-10-08T21:45:00Z","v":201,"vw":348.5},{"c":348,"h":348.45,"l":348,"n":81,"o":348.45,"t":"2026-10-08T22:00:00Z","v":21515,"vw":348.005448},{"c":350.8827,"h":350.8827,"l":350.8827,"n":26,"o":350.8827,"t":"2026-10-08T22:15:00Z","v":550,"vw":350.8827},{"c":350,"h":350,"l":350,"n":8,"o":350,"t":"2026-10-08T22:20:00Z","v":308,"vw":350},{"c":350.4,"h":350.4,"l":350.4,"n":6,"o":350.4,"t":"2026-10-08T22:25:00Z","v":113,"vw":350.4},{"c":350.3873,"h":350.3873,"l":350.3873,"n":5,"o":350.3873,"t":"2026-10-08T22:35:00Z","v":160,"vw":350.3873},{"c":349.36,"h":349.36,"l":349.36,"n":15,"o":349.36,"t":"2026-10-08T22:45:00Z","v":237,"vw":349.36},{"c":348.99,"h":348.99,"l":348.99,"n":5,"o":348.99,"t":"2026-10-08T23:00:00Z","v":301,"vw":348.99},{"c":348.35,"h":348.35,"l":348.35,"n":11,"o":348.35,"t":"2026-10-08T23:10:00Z","v":309,"vw":348.35},{"c":347,"h":347.5,"l":347,"n":62,"o":347.5,"t":"2026-10-08T23:25:00Z","v":790,"vw":347.25},{"c":346.5,"h":346.5,"l":346.5,"n":18,"o":346.5,"t":"2026-10-08T23:30:00Z","v":436,"vw":346.5},{"c":346.0428,"h":346.0428,"l":346.0428,"n":6,"o":346.0428,"t":"2026-10-08T23:35:00Z","v":383,"vw":346.0428},{"c":347.18,"h":348,"l":347.18,"n":8,"o":348,"t":"2026-10-08T23:40:00Z","v":565,"vw":347.817778},{"c":346.5,"h":346.5,"l":346,"n":17,"o":346,"t":"2026-10-08T23:45:00Z","v":288,"vw":346.25},{"c":346.6085,"h":346.6085,"l":346.6085,"n":5,"o":346.6085,"t":"2026-10-08T23:50:00Z","v":131,"vw":346.6085},{"c":346.5762,"h":346.5762,"l":346.5101,"n":20,"o":346.5762,"t":"2026-10-08T23:55:00Z","v":571,"vw":346.554167},{"c":357.8809,"h":359.2,"l":352.2498,"n":1283,"o":356.9909,"t":"2026-10-09T08:00:00Z","v":21193,"vw":356.533805},{"c":357.72,"h":358,"l":357.72,"n":63,"o":357.99,"t":"2026-10-09T08:10:00Z","v":1213,"vw":357.92899},{"c":357.74,"h":357.74,"l":357.74,"n":80,"o":357.74,"t":"2026-10-09T08:15:00Z","v":742,"vw":357.74},{"c":357.67,"h":357.67,"l":357.67,"n":7,"o":357.67,"t":"2026-10-09T08:25:00Z","v":215,"vw":357.67},{"c":357.41,"h":357.41,"l":357.41,"n":2,"o":357.41,"t":"2026-10-09T08:30:00Z","v":108,"vw":357.41},{"c":358.49,"h":358.49,"l":357.4,"n":6,"o":357.4,"t":"2026-10-09T08:35:00Z","v":732,"vw":357.715942},{"c":357.3,"h":357.3,"l":357.3,"n":4,"o":357.3,"t":"2026-10-09T08:40:00Z","v":160,"vw":357.3},{"c":357.78,"h":357.78,"l":357.78,"n":10,"o":357.78,"t":"2026-10-09T08:50:00Z","v":323,"vw":357.78},{"c":357.3,"h":357.3,"l":357.3,"n":3,"o":357.3,"t":"2026-10-09T08:55:00Z","v":442,"vw":357.3},{"c":357,"h":357.35,"l":357,"n":65,"o":357.35,"t":"2026-10-09T09:00:00Z","v":862,"vw":357.216667},{"c":356,"h":356,"l":356,"n":13,"o":356,"t":"2026-10-09T09:10:00Z","v":180,"vw":356},{"c":356.36,"h":356.36,"l":356.36,"n":5,"o":356.36,"t":"2026-10-09T09:20:00Z","v":330,"vw":356.36},{"c":356,"h":356,"l":356,"n":7,"o":356,"t":"2026-10-09T09:40:00Z","v":983,"vw":356},{"c":355.32,"h":355.6,"l":355.32,"n":11,"o":355.6,"t":"2026-10-09T09:45:00Z","v":361,"vw":355.46},{"c":356.72,"h":356.72,"l":356.39,"n":36,"o":356.39,"t":"2026-10-09T09:50:00Z","v":1456,"vw":356.643077},{"c":355.33,"h":355.68,"l":355.32,"n":37,"o":355.68,"t":"2026-10-09T09:55:00Z","v":1109,"vw":355.4},{"c":356,"h":356,"l":356,"n":13,"o":356,"t":"2026-10-09T10:05:00Z","v":292,"vw":356},{"c":355.61,"h":356.01,"l":355.61,"n":15,"o":356.01,"t":"2026-10-09T10:15:00Z","v":635,"vw":355.889602},{"c":355.6,"h":355.6,"l":355.6,"n":4,"o":355.6,"t":"2026-10-09T10:25:00Z","v":108,"vw":355.6},{"c":345.5,"h":354.76,"l":345.01,"n":944,"o":354.76,"t":"2026-10-09T10:40:00Z","v":17793,"vw":347.434297},{"c":348.98,"h":348.98,"l":345.15,"n":387,"o":345.15,"t":"2026-10-09T10:45:00Z","v":4451,"vw":346.182047},{"c":348.81,"h":349.5,"l":348.8,"n":40,"o":349.5,"t":"2026-10-09T10:50:00Z","v":1159,"vw":348.918028},{"c":349.99,"h":349.99,"l":349.19,"n":88,"o":349.5,"t":"2026-10-09T10:55:00Z","v":1637,"vw":349.591754},{"c":349.4,"h":350,"l":349,"n":130,"o":349,"t":"2026-10-09T11:00:00Z","v":4010,"vw":349.814956},{"c":349.84,"h":350.5,"l":349.2,"n":146,"o":349.99,"t":"2026-10-09T11:05:00Z","v":3855,"vw":349.95235},{"c":348,"h":349.69,"l":348,"n":91,"o":348.01,"t":"2026-10-09T11:10:00Z","v":4598,"vw":348.074404},{"c":348.98,"h":348.99,"l":348,"n":95,"o":348,"t":"2026-10-09T11:15:00Z","v":2255,"vw":348.397453},{"c":349,"h":349.8357,"l":349,"n":76,"o":349.8357,"t":"2026-10-09T11:20:00Z","v":1745,"vw":349.302261},{"c":351,"h":351,"l":348.79,"n":106,"o":348.79,"t":"2026-10-09T11:25:00Z","v":2836,"vw":349.985021},{"c":351.5,"h":352,"l":351.29,"n":79,"o":351.99,"t":"2026-10-09T11:30:00Z","v":2934,"vw":351.671284},{"c":350.01,"h":350.12,"l":350,"n":41,"o":350,"t":"2026-10-09T11:35:00Z","v":1423,"vw":350.046092},{"c":349.75,"h":350.99,"l":349.74,"n":68,"o":350.99,"t":"2026-10-09T11:40:00Z","v":3010,"vw":350.005137},{"c":351.5,"h":351.5,"l":349.89,"n":71,"o":349.91,"t":"2026-10-09T11:45:00Z","v":3002,"vw":350.653793},{"c":350.75,"h":350.75,"l":350.5,"n":20,"o":350.5,"t":"2026-10-09T11:50:00Z","v":560,"vw":350.6},{"c":349.9007,"h":349.9007,"l":349,"n":175,"o":349,"t":"2026-10-09T11:55:00Z","v":3753,"vw":349.067932},{"c":348.75,"h":349,"l":348.75,"n":14,"o":349,"t":"2026-10-09T12:00:00Z","v":454,"vw":348.875},{"c":348.5,"h":348.7251,"l":347.75,"n":149,"o":348.3,"t":"2026-10-09T12:05:00Z","v":3161,"vw":348.26694},{"c":348,"h":348.1,"l":348,"n":87,"o":348,"t":"2026-10-09T12:10:00Z","v":2158,"vw":348.022105},{"c":347.97,"h":347.97,"l":347.97,"n":20,"o":347.97,"t":"2026-10-09T12:15:00Z","v":282,"vw":347.97},{"c":347.8,"h":347.8,"l":347.8,"n":14,"o":347.8,"t":"2026-10-09T12:20:00Z","v":264,"vw":347.8},{"c":348.01,"h":348.15,"l":347,"n":308,"o":348.1371,"t":"2026-10-09T12:25:00Z","v":10908,"vw":347.693419},{"c":348,"h":349.9,"l":348,"n":112,"o":348.01,"t":"2026-10-09T12:30:00Z","v":2605,"vw":348.455426},{"c":347.5,"h":347.5,"l":347.5,"n":27,"o":347.5,"t":"2026-10-09T12:35:00Z","v":327,"vw":347.5},{"c":347.3,"h":348,"l":347.3,"n":163,"o":348,"t":"2026-10-09T12:40:00Z","v":3153,"vw":347.895779},{"c":346.65,"h":348.3,"l":346.0724,"n":270,"o":347.1,"t":"2026-10-09T12:45:00Z","v":5542,"vw":346.590875},{"c":345.3756,"h":346.64,"l":345.2313,"n":97,"o":346.64,"t":"2026-10-09T12:50:00Z","v":2028,"vw":345.662279},{"c":348.51,"h":348.89,"l":345.98,"n":143,"o":345.98,"t":"2026-10-09T12:55:00Z","v":7402,"vw":347.086373},{"c":348.01,"h":348.6565,"l":348.01,"n":71,"o":348.6565,"t":"2026-10-09T13:00:00Z","v":1206,"vw":348.35215},{"c":347.96,"h":348.03,"l":347.96,"n":90,"o":348.01,"t":"2026-10-09T13:05:00Z","v":1864,"vw":347.991507},{"c":348.09,"h":348.5,"l":347.5,"n":153,"o":348.5,"t":"2026-10-09T13:10:00Z","v":4159,"vw":347.790687},{"c":348.75,"h":349.95,"l":348,"n":160,"o":348,"t":"2026-10-09T13:15:00Z","v":6283,"vw":348.665187},{"c":350,"h":350,"l":348.3818,"n":85,"o":348.51,"t":"2026-10-09T13:20:00Z","v":2548,"vw":349.09402},{"c":345.3,"h":348.3,"l":345.3,"n":225,"o":348.3,"t":"2026-10-09T13:25:00Z","v":4126,"vw":346.915868},{"c":343,"h":349.95,"l":341.08,"n":4237,"o":345.31,"t":"2026-10-09T13:30:00Z","v":230117,"vw":345.783875},{"c":338.965,"h":343.62,"l":334.1,"n":5051,"o":342.99,"t":"2026-10-09T13:35:00Z","v":232330,"vw":337.831119},{"c":333.01,"h":340,"l":330.9581,"n":4111,"o":339.405,"t":"2026-10-09T13:40:00Z","v":177436,"vw":334.401386},{"c":331.885,"h":334.71,"l":330,"n":2855,"o":333.0762,"t":"2026-10-09T13:45:00Z","v":119775,"vw":331.832554},{"c":327.31,"h":331.89,"l":326.25,"n":4164,"o":331.89,"t":"2026-10-09T13:50:00Z","v":163426,"vw":328.510765},{"c":331.595,"h":333.49,"l":326.84,"n":2406,"o":327.86,"t":"2026-10-09T13:55:00Z","v":118596,"vw":330.007279},{"c":335.57,"h":335.86,"l":331,"n":1983,"o":332,"t":"2026-10-09T14:00:00Z","v":118478,"vw":333.04382},{"c":335.57,"h":337.77,"l":333.663,"n":1723,"o":335.284,"t":"2026-10-09T14:05:00Z","v":69409,"vw":335.544537},{"c":332.97,"h":335.6,"l":330.59,"n":1660,"o":335.49,"t":"2026-10-09T14:10:00Z","v":57637,"vw":332.790413},{"c":332.55,"h":333.05,"l":331.0001,"n":1242,"o":332.97,"t":"2026-10-09T14:15:00Z","v":41790,"vw":332.298715},{"c":337.025,"h":337.28,"l":332.25,"n":1344,"o":332.865,"t":"2026-10-09T14:20:00Z","v":60555,"vw":334.39177},{"c":336.3248,"h":337.889,"l":335.655,"n":1274,"o":337.025,"t":"2026-10-09T14:25:00Z","v":52143,"vw":336.619652},{"c":338.71,"h":338.77,"l":336.45,"n":1248,"o":336.55,"t":"2026-10-09T14:30:00Z","v":49479,"vw":337.724947},{"c":336.27,"h":338.9523,"l":336.0401,"n":1348,"o":338.735,"t":"2026-10-09T14:35:00Z","v":54083,"vw":337.385354},{"c":337.2508,"h":337.2508,"l":334.188,"n":1167,"o":336.03,"t":"2026-10-09T14:40:00Z","v":45953,"vw":335.63337},{"c":335.97,"h":337.915,"l":335.3401,"n":1076,"o":336.72,"t":"2026-10-09T14:45:00Z","v":44356,"vw":337.056679},{"c":337.25,"h":337.43,"l":335.86,"n":958,"o":336.085,"t":"2026-10-09T14:50:00Z","v":35388,"vw":336.554018},{"c":337.7,"h":339.5176,"l":337.38,"n":1267,"o":337.495,"t":"2026-10-09T14:55:00Z","v":53981,"vw":338.368579},{"c":337.255,"h":337.66,"l":336.26,"n":1120,"o":337.5,"t":"2026-10-09T15:00:00Z","v":47099,"vw":336.99187},{"c":334.42,"h":337.265,"l":334.32,"n":1020,"o":337.265,"t":"2026-10-09T15:05:00Z","v":45386,"vw":335.227195},{"c":334.54,"h":336.0523,"l":334.4156,"n":890,"o":334.42,"t":"2026-10-09T15:10:00Z","v":35987,"vw":335.314757},{"c":336.14,"h":336.5,"l":334.24,"n":672,"o":334.515,"t":"2026-10-09T15:15:00Z","v":22419,"vw":335.213546},{"c":336.08,"h":336.32,"l":335.22,"n":700,"o":335.98,"t":"2026-10-09T15:20:00Z","v":26153,"vw":335.851181},{"c":334.265,"h":336.2636,"l":334.265,"n":826,"o":336.2636,"t":"2026-10-09T15:25:00Z","v":31969,"vw":335.61328},{"c":336.43,"h":336.43,"l":334.1,"n":951,"o":334.1,"t":"2026-10-09T15:30:00Z","v":32635,"vw":335.178711},{"c":338,"h":338,"l":336.38,"n":720,"o":336.5,"t":"2026-10-09T15:35:00Z","v":29628,"vw":337.107758},{"c":338.0851,"h":338.285,"l":337.45,"n":662,"o":337.76,"t":"2026-10-09T15:40:00Z","v":24753,"vw":337.878778},{"c":338.2772,"h":338.51,"l":337.69,"n":504,"o":338.045,"t":"2026-10-09T15:45:00Z","v":15511,"vw":338.21261},{"c":337.47,"h":338.59,"l":337.1,"n":666,"o":338.37,"t":"2026-10-09T15:50:00Z","v":20503,"vw":337.780192},{"c":337.07,"h":337.79,"l":337.042,"n":715,"o":337.28,"t":"2026-10-09T15:55:00Z","v":22269,"vw":337.387721},{"c":337.565,"h":337.71,"l":336.71,"n":821,"o":336.9,"t":"2026-10-09T16:00:00Z","v":30435,"vw":337.218594},{"c":339.77,"h":339.79,"l":337.65,"n":798,"o":337.65,"t":"2026-10-09T16:05:00Z","v":31065,"vw":338.651268},{"c":339.91,"h":340.1175,"l":338.73,"n":809,"o":339.54,"t":"2026-10-09T16:10:00Z","v":25007,"vw":339.569083},{"c":338.92,"h":340.88,"l":338.92,"n":685,"o":339.79,"t":"2026-10-09T16:15:00Z","v":17423,"vw":340.174203},{"c":338.275,"h":339,"l":338.02,"n":649,"o":338.935,"t":"2026-10-09T16:20:00Z","v":27342,"vw":338.472076},{"c":339.275,"h":339.51,"l":338.25,"n":544,"o":338.47,"t":"2026-10-09T16:25:00Z","v":15557,"vw":338.732148},{"c":338.865,"h":340.09,"l":338.4982,"n":573,"o":339.31,"t":"2026-10-09T16:30:00Z","v":20107,"vw":339.393631},{"c":338.4725,"h":338.78,"l":337.98,"n":488,"o":338.735,"t":"2026-10-09T16:35:00Z","v":13429,"vw":338.39779},{"c":337.9323,"h":338.3,"l":337.69,"n":499,"o":338.18,"t":"2026-10-09T16:40:00Z","v":12561,"vw":338.006322},{"c":338.96,"h":339.728,"l":337.81,"n":705,"o":338.19,"t":"2026-10-09T16:45:00Z","v":24002,"vw":338.561258},{"c":340.25,"h":340.58,"l":338.71,"n":633,"o":338.92,"t":"2026-10-09T16:50:00Z","v":21906,"vw":340.004532},{"c":340.225,"h":341.05,"l":339.9,"n":683,"o":340.49,"t":"2026-10-09T16:55:00Z","v":22376,"vw":340.439434},{"c":340.03,"h":340.9,"l":339.795,"n":674,"o":339.8086,"t":"2026-10-09T17:00:00Z","v":28122,"vw":340.257303},{"c":340.86,"h":340.86,"l":339.715,"n":592,"o":340.03,"t":"2026-10-09T17:05:00Z","v":18793,"vw":340.181128},{"c":341.5,"h":341.67,"l":340.51,"n":575,"o":340.69,"t":"2026-10-09T17:10:00Z","v":14355,"vw":341.137492},{"c":340.94,"h":341.62,"l":340.7,"n":547,"o":341.55,"t":"2026-10-09T17:15:00Z","v":18249,"vw":341.230151},{"c":341.09,"h":341.75,"l":340.69,"n":646,"o":340.955,"t":"2026-10-09T17:20:00Z","v":18400,"vw":341.240062},{"c":340.6,"h":341.54,"l":340.545,"n":500,"o":341.2445,"t":"2026-10-09T17:25:00Z","v":17152,"vw":341.082891},{"c":341.3,"h":341.7,"l":340.36,"n":604,"o":340.575,"t":"2026-10-09T17:30:00Z","v":19588,"vw":341.269089},{"c":341.96,"h":342.4,"l":340.8301,"n":514,"o":341.205,"t":"2026-10-09T17:35:00Z","v":22960,"vw":341.664711},{"c":341,"h":342.1851,"l":341,"n":552,"o":342.04,"t":"2026-10-09T17:40:00Z","v":13538,"vw":341.709243},{"c":341.35,"h":341.99,"l":340.9877,"n":436,"o":341.14,"t":"2026-10-09T17:45:00Z","v":12769,"vw":341.43703},{"c":341.12,"h":341.63,"l":340.8533,"n":508,"o":341.445,"t":"2026-10-09T17:50:00Z","v":10089,"vw":341.245727},{"c":341.5106,"h":341.7239,"l":340.7,"n":557,"o":341.07,"t":"2026-10-09T17:55:00Z","v":13496,"vw":341.180027},{"c":340.795,"h":341.33,"l":340.59,"n":500,"o":341.33,"t":"2026-10-09T18:00:00Z","v":12052,"vw":341.019427},{"c":341.67,"h":341.73,"l":340.795,"n":419,"o":340.795,"t":"2026-10-09T18:05:00Z","v":13569,"vw":341.213235},{"c":342.04,"h":342.44,"l":341.7,"n":770,"o":341.7,"t":"2026-10-09T18:10:00Z","v":39719,"vw":342.081334},{"c":342.3,"h":342.45,"l":342.04,"n":499,"o":342.04,"t":"2026-10-09T18:15:00Z","v":19129,"vw":342.228914},{"c":343.71,"h":343.72,"l":342.3,"n":811,"o":342.429,"t":"2026-10-09T18:20:00Z","v":24499,"vw":343.081332},{"c":342.4629,"h":343.79,"l":342.4629,"n":614,"o":343.58,"t":"2026-10-09T18:25:00Z","v":16882,"vw":343.122716},{"c":342.155,"h":343.12,"l":342.12,"n":490,"o":342.75,"t":"2026-10-09T18:30:00Z","v":14522,"vw":342.647385},{"c":342.2,"h":342.5,"l":341.7101,"n":419,"o":342.0971,"t":"2026-10-09T18:35:00Z","v":10584,"vw":342.132556},{"c":341.94,"h":342.035,"l":341.21,"n":659,"o":342.035,"t":"2026-10-09T18:40:00Z","v":20653,"vw":341.645876},{"c":342.1,"h":342.28,"l":341.6,"n":562,"o":341.82,"t":"2026-10-09T18:45:00Z","v":28446,"vw":341.999386},{"c":340.665,"h":342.7855,"l":340.1551,"n":1043,"o":342.14,"t":"2026-10-09T18:50:00Z","v":54418,"vw":341.374263},{"c":340.54,"h":340.6096,"l":340.15,"n":451,"o":340.59,"t":"2026-10-09T18:55:00Z","v":12428,"vw":340.348937},{"c":340,"h":340.67,"l":339.69,"n":760,"o":340.415,"t":"2026-10-09T19:00:00Z","v":28859,"vw":340.158184},{"c":339.96,"h":340.1,"l":339.63,"n":709,"o":340.03,"t":"2026-10-09T19:05:00Z","v":20160,"vw":339.866014},{"c":341.43,"h":341.44,"l":340.04,"n":674,"o":340.05,"t":"2026-10-09T19:10:00Z","v":13902,"vw":340.73236},{"c":341.58,"h":342,"l":341.32,"n":636,"o":341.38,"t":"2026-10-09T19:15:00Z","v":19484,"vw":341.624602},{"c":342.77,"h":343,"l":341.45,"n":876,"o":341.45,"t":"2026-10-09T19:20:00Z","v":25034,"vw":342.169555},{"c":341.455,"h":342.56,"l":341.37,"n":945,"o":342.56,"t":"2026-10-09T19:25:00Z","v":28539,"vw":342.137397},{"c":340.48,"h":342.1,"l":340.06,"n":1076,"o":341.5125,"t":"2026-10-09T19:30:00Z","v":34989,"vw":341.248577},{"c":338.9,"h":340.48,"l":338.9,"n":1205,"o":340.48,"t":"2026-10-09T19:35:00Z","v":30242,"vw":339.685471},{"c":339.03,"h":339.54,"l":338.48,"n":1349,"o":338.81,"t":"2026-10-09T19:40:00Z","v":44293,"vw":338.949085},{"c":338.6,"h":339.64,"l":338.6,"n":1687,"o":339.02,"t":"2026-10-09T19:45:00Z","v":45215,"vw":339.279834},{"c":342.535,"h":342.678,"l":338.79,"n":2673,"o":339.08,"t":"2026-10-09T19:50:00Z","v":95921,"vw":340.703669},{"c":342.05,"h":342.97,"l":341.43,"n":8781,"o":342.55,"t":"2026-10-09T19:55:00Z","v":350761,"vw":342.149281},{"c":342.21,"h":342.21,"l":342.02,"n":64,"o":342.02,"t":"2026-10-09T20:00:00Z","v":338703,"vw":342.209943},{"c":341.97,"h":341.97,"l":341.97,"n":3,"o":341.97,"t":"2026-10-09T20:10:00Z","v":125,"vw":341.97},{"c":341.5,"h":341.5,"l":341.5,"n":5,"o":341.5,"t":"2026-10-09T20:35:00Z","v":121,"vw":341.5},{"c":341.1028,"h":341.1028,"l":341.1028,"n":5,"o":341.1028,"t":"2026-10-09T20:40:00Z","v":214,"vw":341.1028},{"c":341.84,"h":341.9505,"l":339.9495,"n":15,"o":339.9495,"t":"2026-10-09T20:45:00Z","v":619,"vw":340.997573},{"c":342.1,"h":342.1,"l":342.1,"n":9,"o":342.1,"t":"2026-10-09T20:50:00Z","v":207,"vw":342.1},{"c":341.5,"h":341.61,"l":341.5,"n":11,"o":341.61,"t":"2026-10-09T21:20:00Z","v":754,"vw":341.517886},{"c":341,"h":341,"l":341,"n":5,"o":341,"t":"2026-10-09T21:35:00Z","v":310,"vw":341},{"c":341.25,"h":341.44,"l":341.25,"n":5,"o":341.44,"t":"2026-10-09T22:05:00Z","v":325,"vw":341.309748},{"c":341,"h":341,"l":341,"n":24,"o":341,"t":"2026-10-09T22:40:00Z","v":400,"vw":341},{"c":339.7413,"h":339.7413,"l":339.7413,"n":2,"o":339.7413,"t":"2026-10-09T22:45:00Z","v":265,"vw":339.7413},{"c":341.5,"h":341.5,"l":340.48,"n":4,"o":340.48,"t":"2026-10-09T23:20:00Z","v":543,"vw":340.888},{"c":341,"h":341,"l":341,"n":11,"o":341,"t":"2026-10-09T23:30:00Z","v":119,"vw":341},{"c":340.01,"h":340.3,"l":340.01,"n":10,"o":340.3,"t":"2026-10-09T23:35:00Z","v":962,"vw":340.266042},{"c":339.81,"h":339.81,"l":339.81,"n":3,"o":339.81,"t":"2026-10-09T23:55:00Z","v":140,"vw":339.81},{"c":339.9,"h":344.7079,"l":339.9,"n":317,"o":342.6848,"t":"2026-10-12T08:00:00Z","v":4361,"vw":341.248516},{"c":339.1,"h":339.5,"l":339.1,"n":19,"o":339.5,"t":"2026-10-12T08:15:00Z","v":1159,"vw":339.46},{"c":337.99,"h":337.99,"l":337.99,"n":17,"o":337.99,"t":"2026-10-12T08:30:00Z","v":144,"vw":337.99},{"c":337,"h":337.01,"l":337,"n":31,"o":337.01,"t":"2026-10-12T08:35:00Z","v":1658,"vw":337.002951},{"c":336.01,"h":336.01,"l":336.01,"n":5,"o":336.01,"t":"2026-10-12T08:45:00Z","v":253,"vw":336.01},{"c":335.25,"h":335.25,"l":335,"n":15,"o":335,"t":"2026-10-12T08:55:00Z","v":668,"vw":335.063896},{"c":334.01,"h":334.01,"l":334.01,"n":9,"o":334.01,"t":"2026-10-12T09:10:00Z","v":297,"vw":334.01},{"c":334.45,"h":334.45,"l":334.45,"n":4,"o":334.45,"t":"2026-10-12T09:15:00Z","v":107,"vw":334.45},{"c":337,"h":337,"l":337,"n":6,"o":337,"t":"2026-10-12T10:50:00Z","v":132,"vw":337},{"c":336.5,"h":337.17,"l":336.5,"n":37,"o":337.17,"t":"2026-10-12T11:00:00Z","v":2613,"vw":336.807181},{"c":335.5,"h":335.5,"l":335.5,"n":3,"o":335.5,"t":"2026-10-12T11:25:00Z","v":106,"vw":335.5},{"c":335.85,"h":335.85,"l":335.85,"n":4,"o":335.85,"t":"2026-10-12T11:30:00Z","v":203,"vw":335.85},{"c":334.01,"h":334.96,"l":334.01,"n":20,"o":334.96,"t":"2026-10-12T11:40:00Z","v":538,"vw":334.356006},{"c":334.46,"h":334.46,"l":334.46,"n":6,"o":334.46,"t":"2026-10-12T11:45:00Z","v":1050,"vw":334.46},{"c":335.5,"h":335.5,"l":335.5,"n":12,"o":335.5,"t":"2026-10-12T11:50:00Z","v":318,"vw":335.5},{"c":334.98,"h":335.25,"l":334.98,"n":14,"o":335.25,"t":"2026-10-12T12:00:00Z","v":643,"vw":335.12},{"c":334.4073,"h":334.4073,"l":334.4073,"n":9,"o":334.4073,"t":"2026-10-12T12:05:00Z","v":161,"vw":334.4073},{"c":336.5,"h":336.5,"l":336.5,"n":12,"o":336.5,"t":"2026-10-12T12:20:00Z","v":286,"vw":336.5},{"c":335.67,"h":335.67,"l":335.67,"n":9,"o":335.67,"t":"2026-10-12T12:35:00Z","v":170,"vw":335.67},{"c":335.59,"h":335.59,"l":335.59,"n":6,"o":335.59,"t":"2026-10-12T12:40:00Z","v":188,"vw":335.59},{"c":337.1,"h":337.1,"l":337.09,"n":28,"o":337.09,"t":"2026-10-12T12:45:00Z","v":480,"vw":337.096667},{"c":337.21,"h":337.21,"l":337.21,"n":12,"o":337.21,"t":"2026-10-12T12:55:00Z","v":370,"vw":337.21},{"c":336.25,"h":336.25,"l":336.25,"n":15,"o":336.25,"t":"2026-10-12T13:20:00Z","v":438,"vw":336.25},{"c":335.16,"h":337.55,"l":334.2705,"n":155,"o":337.55,"t":"2026-10-12T13:25:00Z","v":2796,"vw":335.41498},{"c":328.37,"h":335.97,"l":324.3,"n":3882,"o":335.97,"t":"2026-10-12T13:30:00Z","v":141391,"vw":330.498586},{"c":334.015,"h":334.015,"l":327.55,"n":1934,"o":327.55,"t":"2026-10-12T13:35:00Z","v":91332,"vw":330.466903},{"c":332.02,"h":334.3,"l":329.17,"n":1775,"o":334.015,"t":"2026-10-12T13:40:00Z","v":75642,"vw":332.001749},{"c":332.5,"h":334.27,"l":330.11,"n":1030,"o":332.39,"t":"2026-10-12T13:45:00Z","v":37060,"vw":332.18669},{"c":330.32,"h":332.42,"l":330.19,"n":786,"o":331.65,"t":"2026-10-12T13:50:00Z","v":36744,"vw":331.275605},{"c":332.085,"h":333.2199,"l":330.535,"n":853,"o":330.535,"t":"2026-10-12T13:55:00Z","v":27645,"vw":331.864437},{"c":331.505,"h":332.73,"l":331.15,"n":887,"o":332.075,"t":"2026-10-12T14:00:00Z","v":30898,"vw":331.883135},{"c":329.46,"h":331.74,"l":329.46,"n":1284,"o":331.74,"t":"2026-10-12T14:05:00Z","v":37762,"vw":330.558442},{"c":334,"h":334.23,"l":329.66,"n":1046,"o":329.71,"t":"2026-10-12T14:10:00Z","v":38065,"vw":332.315933},{"c":332.24,"h":335,"l":331.55,"n":1225,"o":334.24,"t":"2026-10-12T14:15:00Z","v":39151,"vw":333.583944},{"c":330.51,"h":332.775,"l":330.14,"n":1069,"o":332.5,"t":"2026-10-12T14:20:00Z","v":23465,"vw":331.719749},{"c":330.55,"h":331.16,"l":329.2787,"n":934,"o":330.73,"t":"2026-10-12T14:25:00Z","v":30711,"vw":330.343598},{"c":330.005,"h":331.185,"l":329.36,"n":803,"o":330.11,"t":"2026-10-12T14:30:00Z","v":25019,"vw":330.211637},{"c":329.54,"h":330.73,"l":329.12,"n":778,"o":330.17,"t":"2026-10-12T14:35:00Z","v":24675,"vw":329.695786},{"c":332.8,"h":333.325,"l":329.1,"n":1238,"o":329.41,"t":"2026-10-12T14:40:00Z","v":76676,"vw":330.846424},{"c":332.05,"h":333.29,"l":332,"n":701,"o":332.58,"t":"2026-10-12T14:45:00Z","v":22252,"vw":332.658284},{"c":333.47,"h":333.48,"l":332.19,"n":587,"o":332.2001,"t":"2026-10-12T14:50:00Z","v":21147,"vw":332.910929},{"c":333.59,"h":335.2217,"l":333,"n":812,"o":333.3,"t":"2026-10-12T14:55:00Z","v":33936,"vw":334.113771},{"c":332.525,"h":334.45,"l":332,"n":517,"o":333.8,"t":"2026-10-12T15:00:00Z","v":15545,"vw":332.99212},{"c":331.2079,"h":332.89,"l":331.0001,"n":642,"o":332.5,"t":"2026-10-12T15:05:00Z","v":25347,"vw":332.0423},{"c":328.685,"h":331.0121,"l":328.1,"n":982,"o":331,"t":"2026-10-12T15:10:00Z","v":33518,"vw":329.587219},{"c":328.5,"h":329.27,"l":328.0401,"n":758,"o":328.63,"t":"2026-10-12T15:15:00Z","v":35702,"vw":328.505167},{"c":327.65,"h":328.72,"l":327.2766,"n":967,"o":328.2,"t":"2026-10-12T15:20:00Z","v":36086,"vw":327.994745},{"c":327.6,"h":328.3046,"l":327.54,"n":579,"o":327.54,"t":"2026-10-12T15:25:00Z","v":15921,"vw":327.991688},{"c":329.17,"h":329.23,"l":326.88,"n":996,"o":327.69,"t":"2026-10-12T15:30:00Z","v":30962,"vw":327.787729},{"c":330.045,"h":330.29,"l":328.8,"n":590,"o":329.12,"t":"2026-10-12T15:35:00Z","v":23220,"vw":329.423722},{"c":330.11,"h":330.704,"l":329.59,"n":551,"o":330.0837,"t":"2026-10-12T15:40:00Z","v":19126,"vw":330.106355},{"c":329.86,"h":331.22,"l":329.79,"n":757,"o":330.115,"t":"2026-10-12T15:45:00Z","v":23871,"vw":330.584939},{"c":330.825,"h":331.245,"l":330.445,"n":434,"o":330.445,"t":"2026-10-12T15:50:00Z","v":12867,"vw":330.867631},{"c":331.72,"h":331.72,"l":330.5,"n":437,"o":330.79,"t":"2026-10-12T15:55:00Z","v":15545,"vw":331.281703},{"c":331.81,"h":332.055,"l":330.7,"n":461,"o":331.32,"t":"2026-10-12T16:00:00Z","v":17083,"vw":331.395814},{"c":331.65,"h":332.36,"l":331.08,"n":416,"o":331.66,"t":"2026-10-12T16:05:00Z","v":13804,"vw":331.889524},{"c":330.37,"h":331.79,"l":329.74,"n":522,"o":331.405,"t":"2026-10-12T16:10:00Z","v":13853,"vw":330.767425},{"c":329.465,"h":330.485,"l":329.465,"n":580,"o":330.485,"t":"2026-10-12T16:15:00Z","v":17315,"vw":329.993688},{"c":329.56,"h":330.41,"l":329.44,"n":534,"o":329.54,"t":"2026-10-12T16:20:00Z","v":16453,"vw":329.974628},{"c":329.06,"h":329.54,"l":328.68,"n":604,"o":329.54,"t":"2026-10-12T16:25:00Z","v":17003,"vw":329.122015},{"c":328.845,"h":329.53,"l":328.555,"n":576,"o":329.18,"t":"2026-10-12T16:30:00Z","v":17225,"vw":329.092442},{"c":329.565,"h":329.6,"l":328.86,"n":551,"o":329.17,"t":"2026-10-12T16:35:00Z","v":16591,"vw":329.235889},{"c":329.295,"h":329.66,"l":328.54,"n":539,"o":329.61,"t":"2026-10-12T16:40:00Z","v":22579,"vw":328.937148},{"c":326.68,"h":329.44,"l":326.66,"n":672,"o":329.44,"t":"2026-10-12T16:45:00Z","v":19942,"vw":328.059412},{"c":324.91,"h":326.945,"l":324.55,"n":1365,"o":326.945,"t":"2026-10-12T16:50:00Z","v":43739,"vw":325.336375},{"c":325.845,"h":326.2,"l":324.07,"n":952,"o":324.85,"t":"2026-10-12T16:55:00Z","v":31269,"vw":324.916674},{"c":325.52,"h":326.03,"l":324.72,"n":745,"o":325.875,"t":"2026-10-12T17:00:00Z","v":26275,"vw":325.502085},{"c":326.045,"h":326.4075,"l":325.6927,"n":443,"o":325.6927,"t":"2026-10-12T17:05:00Z","v":9881,"vw":326.069656},{"c":325.82,"h":326.64,"l":325.8,"n":992,"o":326.31,"t":"2026-10-12T17:10:00Z","v":57258,"vw":326.243882},{"c":325.13,"h":325.68,"l":325,"n":577,"o":325.57,"t":"2026-10-12T17:15:00Z","v":21032,"vw":325.322579},{"c":324.22,"h":325,"l":323.9,"n":1001,"o":324.93,"t":"2026-10-12T17:20:00Z","v":31768,"vw":324.351138},{"c":323.98,"h":324.6,"l":323.5,"n":891,"o":324.18,"t":"2026-10-12T17:25:00Z","v":31500,"vw":324.160375},{"c":322.43,"h":324.5902,"l":322.15,"n":1017,"o":323.975,"t":"2026-10-12T17:30:00Z","v":34301,"vw":323.542665},{"c":323.245,"h":323.57,"l":321.9,"n":891,"o":322.23,"t":"2026-10-12T17:35:00Z","v":31613,"vw":322.34552},{"c":323.19,"h":324.05,"l":323.02,"n":617,"o":323.255,"t":"2026-10-12T17:40:00Z","v":22259,"vw":323.401232},{"c":322.9,"h":323.3199,"l":322.58,"n":648,"o":323.25,"t":"2026-10-12T17:45:00Z","v":19739,"vw":322.895892},{"c":322.615,"h":323.14,"l":322.615,"n":540,"o":322.905,"t":"2026-10-12T17:50:00Z","v":11410,"vw":322.831514},{"c":322.25,"h":322.605,"l":321.91,"n":1024,"o":322.28,"t":"2026-10-12T17:55:00Z","v":28880,"vw":322.213739},{"c":322.158,"h":322.57,"l":321.56,"n":857,"o":322.26,"t":"2026-10-12T18:00:00Z","v":22292,"vw":321.974049},{"c":323.15,"h":323.23,"l":322.18,"n":559,"o":322.34,"t":"2026-10-12T18:05:00Z","v":21358,"vw":322.618989},{"c":324.33,"h":324.93,"l":322.9,"n":715,"o":322.9,"t":"2026-10-12T18:10:00Z","v":83554,"vw":323.567669},{"c":322.44,"h":323.73,"l":322.18,"n":670,"o":323.73,"t":"2026-10-12T18:15:00Z","v":22534,"vw":322.762776},{"c":322.39,"h":322.86,"l":322.0101,"n":573,"o":322.86,"t":"2026-10-12T18:20:00Z","v":25455,"vw":322.24504},{"c":322.59,"h":322.88,"l":322.36,"n":652,"o":322.55,"t":"2026-10-12T18:25:00Z","v":19092,"vw":322.685014},{"c":322.77,"h":322.81,"l":322,"n":867,"o":322.51,"t":"2026-10-12T18:30:00Z","v":30297,"vw":322.299421},{"c":322.3,"h":323.44,"l":322.29,"n":616,"o":322.605,"t":"2026-10-12T18:35:00Z","v":17175,"vw":322.833358},{"c":322.27,"h":322.84,"l":322.18,"n":830,"o":322.56,"t":"2026-10-12T18:40:00Z","v":24957,"vw":322.432399},{"c":321.925,"h":322.27,"l":321.7,"n":819,"o":322.27,"t":"2026-10-12T18:45:00Z","v":27331,"vw":321.976638},{"c":320.96,"h":321.96,"l":320.7,"n":1318,"o":321.96,"t":"2026-10-12T18:50:00Z","v":49117,"vw":321.163753},{"c":320.685,"h":321.08,"l":320.23,"n":1253,"o":321,"t":"2026-10-12T18:55:00Z","v":35317,"vw":320.734884},{"c":321.99,"h":322.36,"l":320.89,"n":1023,"o":321.04,"t":"2026-10-12T19:00:00Z","v":30154,"vw":321.664644},{"c":321.285,"h":322.38,"l":320.92,"n":786,"o":321.995,"t":"2026-10-12T19:05:00Z","v":18369,"vw":321.798844},{"c":321.2501,"h":322.29,"l":321.01,"n":1245,"o":321.15,"t":"2026-10-12T19:10:00Z","v":43495,"vw":321.630751},{"c":321.545,"h":321.61,"l":320.425,"n":999,"o":321.38,"t":"2026-10-12T19:15:00Z","v":32269,"vw":320.994982},{"c":323.225,"h":323.37,"l":320.8,"n":1246,"o":321.545,"t":"2026-10-12T19:20:00Z","v":43335,"vw":322.035322},{"c":323.635,"h":323.955,"l":322.96,"n":925,"o":323.08,"t":"2026-10-12T19:25:00Z","v":29261,"vw":323.492697},{"c":324.765,"h":324.97,"l":323.065,"n":1606,"o":323.645,"t":"2026-10-12T19:30:00Z","v":55000,"vw":323.765098},{"c":325,"h":326.015,"l":324.67,"n":1207,"o":324.765,"t":"2026-10-12T19:35:00Z","v":45031,"vw":325.444288},{"c":325.16,"h":325.68,"l":324.62,"n":1270,"o":325.08,"t":"2026-10-12T19:40:00Z","v":36247,"vw":325.136425},{"c":323.775,"h":325.14,"l":323.28,"n":1756,"o":325.14,"t":"2026-10-12T19:45:00Z","v":80677,"vw":324.172138},{"c":324.44,"h":325.215,"l":323.61,"n":2549,"o":323.775,"t":"2026-10-12T19:50:00Z","v":94117,"vw":324.191059},{"c":323.98,"h":325.655,"l":323.77,"n":6135,"o":324.11,"t":"2026-10-12T19:55:00Z","v":261696,"vw":324.341115},{"c":324.11,"h":324.11,"l":324.11,"n":115,"o":324.11,"t":"2026-10-12T20:00:00Z","v":595957,"vw":324.11},{"c":323.5,"h":323.5065,"l":323.5,"n":20,"o":323.5065,"t":"2026-10-12T20:05:00Z","v":492,"vw":323.504449},{"c":323.5,"h":323.5,"l":323.5,"n":11,"o":323.5,"t":"2026-10-12T20:10:00Z","v":286,"vw":323.5},{"c":323.16,"h":323.22,"l":322.5,"n":20,"o":323.22,"t":"2026-10-12T20:15:00Z","v":881,"vw":322.957327},{"c":323.22,"h":323.22,"l":323.22,"n":30,"o":323.22,"t":"2026-10-12T20:20:00Z","v":364,"vw":323.22},{"c":324,"h":324,"l":324,"n":4,"o":324,"t":"2026-10-12T21:00:00Z","v":123,"vw":324},{"c":323.26,"h":323.26,"l":323.26,"n":11,"o":323.26,"t":"2026-10-12T21:20:00Z","v":120,"vw":323.26},{"c":323.28,"h":323.28,"l":323.28,"n":5,"o":323.28,"t":"2026-10-12T21:35:00Z","v":212,"vw":323.28},{"c":322.55,"h":322.55,"l":322.55,"n":2,"o":322.55,"t":"2026-10-12T21:50:00Z","v":151,"vw":322.55},{"c":322.8607,"h":322.8607,"l":322.8607,"n":1,"o":322.8607,"t":"2026-10-12T22:15:00Z","v":100,"vw":322.8607},{"c":322.6257,"h":322.6257,"l":322.6257,"n":3,"o":322.6257,"t":"2026-10-12T22:35:00Z","v":259,"vw":322.6257},{"c":322.5,"h":322.51,"l":322.5,"n":24,"o":322.51,"t":"2026-10-12T22:55:00Z","v":448,"vw":322.503817},{"c":320.26,"h":320.26,"l":320.26,"n":10,"o":320.26,"t":"2026-10-12T23:15:00Z","v":181,"vw":320.26},{"c":321.25,"h":321.25,"l":320.07,"n":136,"o":321.19,"t":"2026-10-12T23:25:00Z","v":1709,"vw":320.883846},{"c":319.75,"h":320,"l":318.81,"n":23,"o":319.94,"t":"2026-10-12T23:40:00Z","v":985,"vw":319.58871},{"c":319,"h":319,"l":319,"n":6,"o":319,"t":"2026-10-12T23:45:00Z","v":195,"vw":319},{"c":319,"h":319,"l":319,"n":8,"o":319,"t":"2026-10-12T23:50:00Z","v":173,"vw":319},{"c":318,"h":318.94,"l":318,"n":31,"o":318.94,"t":"2026-10-12T23:55:00Z","v":640,"vw":318.321918},{"c":314.07,"h":320.2872,"l":314.07,"n":780,"o":315.87,"t":"2026-10-13T08:00:00Z","v":7316,"vw":315.853804},{"c":318.94,"h":318.94,"l":318.94,"n":7,"o":318.94,"t":"2026-10-13T08:25:00Z","v":129,"vw":318.94},{"c":319.5,"h":319.66,"l":319.5,"n":18,"o":319.66,"t":"2026-10-13T08:50:00Z","v":399,"vw":319.565041},{"c":319.2,"h":319.2,"l":319.2,"n":3,"o":319.2,"t":"2026-10-13T09:10:00Z","v":110,"vw":319.2},{"c":316.9293,"h":316.9293,"l":316.9293,"n":3,"o":316.9293,"t":"2026-10-13T09:45:00Z","v":102,"vw":316.9293},{"c":317.99,"h":317.99,"l":317.94,"n":4,"o":317.94,"t":"2026-10-13T09:50:00Z","v":214,"vw":317.965},{"c":318.1,"h":318.1,"l":318.1,"n":15,"o":318.1,"t":"2026-10-13T10:20:00Z","v":502,"vw":318.1},{"c":317,"h":317,"l":317,"n":3,"o":317,"t":"2026-10-13T10:25:00Z","v":156,"vw":317},{"c":317.4,"h":317.4,"l":317.4,"n":1,"o":317.4,"t":"2026-10-13T10:35:00Z","v":123,"vw":317.4},{"c":317,"h":317,"l":317,"n":5,"o":317,"t":"2026-10-13T10:45:00Z","v":205,"vw":317},{"c":316,"h":316.02,"l":316,"n":22,"o":316.02,"t":"2026-10-13T10:55:00Z","v":937,"vw":316.009839},{"c":313.4788,"h":316.26,"l":312,"n":181,"o":316.26,"t":"2026-10-13T11:00:00Z","v":2115,"vw":313.26176},{"c":314.76,"h":314.76,"l":313.8478,"n":27,"o":313.8478,"t":"2026-10-13T11:15:00Z","v":479,"vw":314.3039},{"c":314.95,"h":314.95,"l":314,"n":47,"o":314.01,"t":"2026-10-13T11:20:00Z","v":2325,"vw":314.692225},{"c":313.8627,"h":315.01,"l":313.8627,"n":34,"o":315.01,"t":"2026-10-13T11:25:00Z","v":5795,"vw":314.9057},{"c":313,"h":313,"l":313,"n":4,"o":313,"t":"2026-10-13T11:30:00Z","v":723,"vw":313},{"c":314.99,"h":314.99,"l":314.99,"n":6,"o":314.99,"t":"2026-10-13T11:35:00Z","v":616,"vw":314.99},{"c":313.2325,"h":313.5,"l":313.2325,"n":46,"o":313.5,"t":"2026-10-13T11:40:00Z","v":983,"vw":313.415344},{"c":314.5,"h":314.5,"l":314.24,"n":44,"o":314.24,"t":"2026-10-13T11:45:00Z","v":2393,"vw":314.484455},{"c":313.9,"h":314,"l":313.9,"n":72,"o":314,"t":"2026-10-13T11:50:00Z","v":1313,"vw":313.985714},{"c":313.9597,"h":313.9597,"l":313.9202,"n":14,"o":313.9202,"t":"2026-10-13T11:55:00Z","v":472,"vw":313.937129},{"c":314,"h":314,"l":313,"n":99,"o":313.6,"t":"2026-10-13T12:00:00Z","v":1551,"vw":313.664247},{"c":313.6,"h":314.99,"l":313.6,"n":82,"o":314.57,"t":"2026-10-13T12:05:00Z","v":2116,"vw":313.967879},{"c":314.6,"h":314.6,"l":314.6,"n":14,"o":314.6,"t":"2026-10-13T12:10:00Z","v":400,"vw":314.6},{"c":315,"h":315,"l":315,"n":13,"o":315,"t":"2026-10-13T12:15:00Z","v":218,"vw":315},{"c":315.68,"h":315.68,"l":315.68,"n":22,"o":315.68,"t":"2026-10-13T12:20:00Z","v":237,"vw":315.68},{"c":314.027,"h":314.027,"l":314.027,"n":14,"o":314.027,"t":"2026-10-13T12:35:00Z","v":643,"vw":314.027},{"c":314.9,"h":314.9,"l":314.64,"n":34,"o":314.64,"t":"2026-10-13T12:40:00Z","v":604,"vw":314.785463},{"c":313.45,"h":314.11,"l":311.88,"n":315,"o":313.89,"t":"2026-10-13T12:45:00Z","v":28112,"vw":313.024615},{"c":314,"h":314,"l":314,"n":15,"o":314,"t":"2026-10-13T12:50:00Z","v":197,"vw":314},{"c":313.39,"h":313.39,"l":313.39,"n":3,"o":313.39,"t":"2026-10-13T12:55:00Z","v":179,"vw":313.39},{"c":312.3274,"h":313.4,"l":312.3274,"n":11,"o":313.4,"t":"2026-10-13T13:00:00Z","v":733,"vw":313.242496},{"c":313.2,"h":313.2,"l":313.2,"n":21,"o":313.2,"t":"2026-10-13T13:05:00Z","v":482,"vw":313.2},{"c":313.95,"h":313.95,"l":313.95,"n":7,"o":313.95,"t":"2026-10-13T13:15:00Z","v":411,"vw":313.95},{"c":311.4,"h":313.19,"l":311.4,"n":79,"o":313.19,"t":"2026-10-13T13:20:00Z","v":2927,"vw":312.120393},{"c":308.2,"h":312.69,"l":308.2,"n":687,"o":312.69,"t":"2026-10-13T13:25:00Z","v":6671,"vw":310.005409},{"c":304.675,"h":310.25,"l":300.44,"n":5636,"o":309.32,"t":"2026-10-13T13:30:00Z","v":220081,"vw":306.034007},{"c":309.08,"h":309.08,"l":302.83,"n":2415,"o":304.82,"t":"2026-10-13T13:35:00Z","v":88877,"vw":305.93276},{"c":309.4,"h":311.315,"l":307.7259,"n":2369,"o":308.48,"t":"2026-10-13T13:40:00Z","v":99358,"vw":309.629049},{"c":309.265,"h":310.54,"l":308.36,"n":2066,"o":309.13,"t":"2026-10-13T13:45:00Z","v":54073,"vw":309.31381},{"c":310.345,"h":310.345,"l":307,"n":1446,"o":308.84,"t":"2026-10-13T13:50:00Z","v":49947,"vw":308.211984},{"c":309.26,"h":310.195,"l":308.08,"n":983,"o":310.06,"t":"2026-10-13T13:55:00Z","v":27954,"vw":309.307764},{"c":311.12,"h":313.67,"l":309,"n":1704,"o":309.26,"t":"2026-10-13T14:00:00Z","v":67901,"vw":311.51488},{"c":313.54,"h":313.55,"l":309.8,"n":1051,"o":311.445,"t":"2026-10-13T14:05:00Z","v":29550,"vw":311.281327},{"c":313.57,"h":315.835,"l":313.2301,"n":1290,"o":313.94,"t":"2026-10-13T14:10:00Z","v":52262,"vw":314.665909},{"c":314.075,"h":315.09,"l":311.92,"n":1127,"o":314.12,"t":"2026-10-13T14:15:00Z","v":39472,"vw":313.309519},{"c":315.69,"h":315.85,"l":313.04,"n":1073,"o":314.08,"t":"2026-10-13T14:20:00Z","v":44283,"vw":314.619878},{"c":313.58,"h":315.4,"l":313.16,"n":709,"o":315.2,"t":"2026-10-13T14:25:00Z","v":19617,"vw":314.224976},{"c":314.7055,"h":314.7055,"l":311.68,"n":780,"o":313.31,"t":"2026-10-13T14:30:00Z","v":25911,"vw":312.965386},{"c":314.44,"h":315.29,"l":313.465,"n":680,"o":313.9898,"t":"2026-10-13T14:35:00Z","v":18847,"vw":314.33394},{"c":314.49,"h":314.995,"l":313.79,"n":603,"o":314.445,"t":"2026-10-13T14:40:00Z","v":17779,"vw":314.425647},{"c":313.945,"h":314.505,"l":313.525,"n":439,"o":314.22,"t":"2026-10-13T14:45:00Z","v":10986,"vw":314.202873},{"c":311.3059,"h":313.66,"l":311.26,"n":908,"o":313.66,"t":"2026-10-13T14:50:00Z","v":42911,"vw":312.428383},{"c":312.04,"h":312.51,"l":311.24,"n":661,"o":311.88,"t":"2026-10-13T14:55:00Z","v":21497,"vw":312.071437},{"c":312.365,"h":313.195,"l":311.51,"n":535,"o":311.9015,"t":"2026-10-13T15:00:00Z","v":18888,"vw":312.289472},{"c":311.555,"h":312.23,"l":311.2,"n":730,"o":312.1,"t":"2026-10-13T15:05:00Z","v":53211,"vw":311.736579},{"c":312.12,"h":312.12,"l":311.37,"n":735,"o":311.3791,"t":"2026-10-13T15:10:00Z","v":20759,"vw":311.809663},{"c":311.61,"h":312.37,"l":311.2705,"n":666,"o":311.635,"t":"2026-10-13T15:15:00Z","v":12277,"vw":311.81319},{"c":311.37,"h":312.04,"l":310.99,"n":792,"o":311.605,"t":"2026-10-13T15:20:00Z","v":19812,"vw":311.588474},{"c":310.18,"h":311.53,"l":310.18,"n":737,"o":310.95,"t":"2026-10-13T15:25:00Z","v":17094,"vw":310.815417},{"c":310.625,"h":311.065,"l":310.04,"n":852,"o":310.475,"t":"2026-10-13T15:30:00Z","v":17845,"vw":310.556002},{"c":309.54,"h":311.84,"l":309.42,"n":1402,"o":310.685,"t":"2026-10-13T15:35:00Z","v":42681,"vw":310.503313},{"c":311.6,"h":311.6,"l":309.44,"n":956,"o":309.71,"t":"2026-10-13T15:40:00Z","v":32597,"vw":310.220861},{"c":311.775,"h":311.95,"l":311.01,"n":584,"o":311.59,"t":"2026-10-13T15:45:00Z","v":18356,"vw":311.492729},{"c":312.7609,"h":312.8428,"l":311.5,"n":609,"o":311.95,"t":"2026-10-13T15:50:00Z","v":22775,"vw":312.003185},{"c":313.48,"h":313.7624,"l":312.5,"n":606,"o":312.55,"t":"2026-10-13T15:55:00Z","v":22453,"vw":313.177011},{"c":314.81,"h":315.17,"l":313.1,"n":785,"o":313.45,"t":"2026-10-13T16:00:00Z","v":28812,"vw":314.314586},{"c":314.79,"h":315.48,"l":314.73,"n":607,"o":314.825,"t":"2026-10-13T16:05:00Z","v":18047,"vw":314.959098},{"c":316.235,"h":316.4999,"l":314.99,"n":757,"o":315.03,"t":"2026-10-13T16:10:00Z","v":33114,"vw":315.549504},{"c":319.09,"h":319.3,"l":316.27,"n":1346,"o":316.27,"t":"2026-10-13T16:15:00Z","v":55737,"vw":317.951229},{"c":321.59,"h":321.9,"l":319.25,"n":897,"o":319.555,"t":"2026-10-13T16:20:00Z","v":39104,"vw":320.390557},{"c":320.91,"h":321.77,"l":320.33,"n":781,"o":321.5,"t":"2026-10-13T16:25:00Z","v":21119,"vw":321.159705},{"c":321.85,"h":323.6099,"l":320.62,"n":955,"o":320.78,"t":"2026-10-13T16:30:00Z","v":38714,"vw":322.180673},{"c":321.005,"h":322.555,"l":320.4,"n":503,"o":321.65,"t":"2026-10-13T16:35:00Z","v":19673,"vw":321.771346},{"c":319.245,"h":320.66,"l":319.245,"n":484,"o":320.57,"t":"2026-10-13T16:40:00Z","v":13872,"vw":320.057461},{"c":319.43,"h":320.63,"l":319.0606,"n":425,"o":319.21,"t":"2026-10-13T16:45:00Z","v":14830,"vw":319.818431},{"c":320.74,"h":321.07,"l":319.16,"n":489,"o":319.76,"t":"2026-10-13T16:50:00Z","v":13787,"vw":320.008083},{"c":318.88,"h":321,"l":318.88,"n":530,"o":320.735,"t":"2026-10-13T16:55:00Z","v":15916,"vw":320.160641},{"c":318.11,"h":319,"l":317.64,"n":424,"o":318.99,"t":"2026-10-13T17:00:00Z","v":11294,"vw":318.199415},{"c":318.02,"h":318.63,"l":318.005,"n":335,"o":318.48,"t":"2026-10-13T17:05:00Z","v":6526,"vw":318.344377},{"c":317.2,"h":318.12,"l":317.2,"n":537,"o":317.83,"t":"2026-10-13T17:10:00Z","v":14468,"vw":317.683258},{"c":316.14,"h":317.65,"l":316.01,"n":478,"o":317.2,"t":"2026-10-13T17:15:00Z","v":11220,"vw":317.074017},{"c":316.21,"h":317.03,"l":315.3601,"n":662,"o":316.01,"t":"2026-10-13T17:20:00Z","v":17783,"vw":316.179009},{"c":315.85,"h":316.73,"l":315.85,"n":403,"o":316.4,"t":"2026-10-13T17:25:00Z","v":10104,"vw":316.345762},{"c":316.23,"h":316.46,"l":315.01,"n":481,"o":315.865,"t":"2026-10-13T17:30:00Z","v":12215,"vw":315.818574},{"c":317.67,"h":317.8,"l":315.88,"n":526,"o":316.35,"t":"2026-10-13T17:35:00Z","v":17019,"vw":317.068476},{"c":317.64,"h":318.3,"l":317.5201,"n":554,"o":317.81,"t":"2026-10-13T17:40:00Z","v":23638,"vw":317.954558},{"c":318.26,"h":318.36,"l":317.4,"n":449,"o":317.9353,"t":"2026-10-13T17:45:00Z","v":13309,"vw":317.713755},{"c":317.55,"h":317.93,"l":316.42,"n":520,"o":317.91,"t":"2026-10-13T17:50:00Z","v":10900,"vw":317.121415},{"c":317.705,"h":317.9,"l":317.025,"n":378,"o":317.62,"t":"2026-10-13T17:55:00Z","v":15024,"vw":317.419243},{"c":317.8,"h":318.13,"l":317.63,"n":444,"o":317.85,"t":"2026-10-13T18:00:00Z","v":10973,"vw":317.816884},{"c":319.31,"h":319.4704,"l":317.98,"n":973,"o":318,"t":"2026-10-13T18:05:00Z","v":38002,"vw":318.897512},{"c":321.33,"h":321.51,"l":319.41,"n":791,"o":319.48,"t":"2026-10-13T18:10:00Z","v":34215,"vw":320.726514},{"c":322.82,"h":323.09,"l":321.3025,"n":987,"o":321.41,"t":"2026-10-13T18:15:00Z","v":50858,"vw":321.960279},{"c":325.26,"h":325.83,"l":322.6801,"n":2215,"o":323.36,"t":"2026-10-13T18:20:00Z","v":76151,"vw":324.483551},{"c":323.565,"h":326.85,"l":323.36,"n":836,"o":325,"t":"2026-10-13T18:25:00Z","v":30135,"vw":324.665738},{"c":322.33,"h":323.69,"l":322.33,"n":778,"o":323.52,"t":"2026-10-13T18:30:00Z","v":26958,"vw":323.181363},{"c":321.09,"h":322.4864,"l":320.97,"n":620,"o":322.43,"t":"2026-10-13T18:35:00Z","v":19906,"vw":321.695025},{"c":320.545,"h":321.44,"l":320.5,"n":518,"o":321.31,"t":"2026-10-13T18:40:00Z","v":15410,"vw":320.875037},{"c":319.63,"h":320.8,"l":318.7745,"n":991,"o":320.66,"t":"2026-10-13T18:45:00Z","v":37036,"vw":319.656242},{"c":319.88,"h":320.08,"l":319.38,"n":545,"o":319.38,"t":"2026-10-13T18:50:00Z","v":16991,"vw":319.893147},{"c":319.4,"h":320.44,"l":319.19,"n":599,"o":319.71,"t":"2026-10-13T18:55:00Z","v":17704,"vw":319.701576},{"c":318.395,"h":319.69,"l":318.395,"n":635,"o":319.66,"t":"2026-10-13T19:00:00Z","v":19318,"vw":318.93736},{"c":318.71,"h":319.0739,"l":318.11,"n":695,"o":318.335,"t":"2026-10-13T19:05:00Z","v":19223,"vw":318.548412},{"c":318.65,"h":319.1,"l":318.29,"n":653,"o":318.86,"t":"2026-10-13T19:10:00Z","v":19214,"vw":318.675326},{"c":320.285,"h":320.3,"l":318.43,"n":679,"o":318.89,"t":"2026-10-13T19:15:00Z","v":24319,"vw":319.184303},{"c":320.59,"h":320.63,"l":319.72,"n":656,"o":320.285,"t":"2026-10-13T19:20:00Z","v":21190,"vw":320.240012},{"c":320.345,"h":321.19,"l":320.15,"n":781,"o":320.825,"t":"2026-10-13T19:25:00Z","v":22953,"vw":320.680977},{"c":322.12,"h":322.74,"l":320.16,"n":1250,"o":320.34,"t":"2026-10-13T19:30:00Z","v":46473,"vw":321.555353},{"c":321.69,"h":321.98,"l":321.29,"n":909,"o":321.98,"t":"2026-10-13T19:35:00Z","v":25344,"vw":321.674811},{"c":321.945,"h":322.94,"l":321.74,"n":1182,"o":321.74,"t":"2026-10-13T19:40:00Z","v":34153,"vw":322.241702},{"c":322.39,"h":322.59,"l":321.7,"n":1160,"o":322.02,"t":"2026-10-13T19:45:00Z","v":47252,"vw":322.387255},{"c":323.015,"h":323.08,"l":321.51,"n":2081,"o":322.37,"t":"2026-10-13T19:50:00Z","v":68646,"vw":322.344318},{"c":325.29,"h":325.59,"l":322.9086,"n":5671,"o":322.9086,"t":"2026-10-13T19:55:00Z","v":255205,"vw":324.695733},{"c":325.5,"h":325.5,"l":325.28,"n":103,"o":325.41,"t":"2026-10-13T20:00:00Z","v":496150,"vw":325.410724},{"c":325.64,"h":325.64,"l":325.64,"n":7,"o":325.64,"t":"2026-10-13T20:05:00Z","v":186,"vw":325.64},{"c":326.32,"h":326.32,"l":326.32,"n":33,"o":326.32,"t":"2026-10-13T20:10:00Z","v":801,"vw":326.32},{"c":325.7,"h":325.7,"l":325.7,"n":7,"o":325.7,"t":"2026-10-13T20:15:00Z","v":331,"vw":325.7},{"c":325.7,"h":325.71,"l":325.7,"n":22,"o":325.71,"t":"2026-10-13T20:20:00Z","v":1616,"vw":325.707849},{"c":326.3,"h":326.3,"l":326.3,"n":4,"o":326.3,"t":"2026-10-13T21:15:00Z","v":326,"vw":326.3},{"c":326.5,"h":326.5,"l":326.5,"n":24,"o":326.5,"t":"2026-10-13T21:20:00Z","v":364,"vw":326.5},{"c":327.5,"h":327.5,"l":327,"n":21,"o":327,"t":"2026-10-13T21:25:00Z","v":363,"vw":327.204082},{"c":326.06,"h":326.06,"l":326.06,"n":339,"o":326.06,"t":"2026-10-13T21:35:00Z","v":1258,"vw":326.06},{"c":327.1,"h":327.1,"l":327.1,"n":9,"o":327.1,"t":"2026-10-13T22:00:00Z","v":279,"vw":327.1},{"c":325.1438,"h":325.1438,"l":325.1438,"n":8,"o":325.1438,"t":"2026-10-13T23:55:00Z","v":150,"vw":325.1438},{"c":324,"h":328.3,"l":321.62,"n":553,"o":327,"t":"2026-10-14T08:00:00Z","v":18714,"vw":326.442705},{"c":325.41,"h":325.41,"l":325.41,"n":8,"o":325.41,"t":"2026-10-14T08:35:00Z","v":169,"vw":325.41},{"c":324,"h":324,"l":324,"n":12,"o":324,"t":"2026-10-14T09:10:00Z","v":387,"vw":324},{"c":321.73,"h":322,"l":321.73,"n":18,"o":322,"t":"2026-10-14T09:30:00Z","v":394,"vw":321.865},{"c":324,"h":324,"l":324,"n":3,"o":324,"t":"2026-10-14T10:40:00Z","v":115,"vw":324},{"c":320,"h":324.06,"l":320,"n":79,"o":323,"t":"2026-10-14T11:00:00Z","v":2816,"vw":323.34244},{"c":323.11,"h":323.11,"l":323.11,"n":10,"o":323.11,"t":"2026-10-14T11:10:00Z","v":495,"vw":323.11},{"c":322,"h":322,"l":322,"n":3,"o":322,"t":"2026-10-14T11:25:00Z","v":2023,"vw":322},{"c":323.99,"h":323.99,"l":323.99,"n":43,"o":323.99,"t":"2026-10-14T12:10:00Z","v":562,"vw":323.99},{"c":323.6138,"h":323.6138,"l":323.6138,"n":2,"o":323.6138,"t":"2026-10-14T12:15:00Z","v":151,"vw":323.6138},{"c":323.5,"h":323.5,"l":323.5,"n":1,"o":323.5,"t":"2026-10-14T12:20:00Z","v":100,"vw":323.5},{"c":325,"h":325,"l":325,"n":9,"o":325,"t":"2026-10-14T12:25:00Z","v":138,"vw":325},{"c":316,"h":325.1,"l":316,"n":335,"o":325.1,"t":"2026-10-14T12:30:00Z","v":3179,"vw":319.349985},{"c":318,"h":318,"l":316.11,"n":59,"o":317,"t":"2026-10-14T12:35:00Z","v":2140,"vw":317.056961},{"c":316.2,"h":317.82,"l":316.1713,"n":62,"o":317.82,"t":"2026-10-14T12:40:00Z","v":1688,"vw":316.726329},{"c":317.2263,"h":317.2263,"l":317.2263,"n":8,"o":317.2263,"t":"2026-10-14T12:45:00Z","v":201,"vw":317.2263},{"c":315.5,"h":316.7311,"l":315.5,"n":56,"o":316.7311,"t":"2026-10-14T12:55:00Z","v":1435,"vw":316.212723},{"c":315.5,"h":316.09,"l":315.5,"n":62,"o":315.5,"t":"2026-10-14T13:00:00Z","v":3529,"vw":315.991614},{"c":315.6378,"h":316,"l":315.6378,"n":18,"o":316,"t":"2026-10-14T13:05:00Z","v":540,"vw":315.907128},{"c":316.15,"h":316.15,"l":316.15,"n":16,"o":316.15,"t":"2026-10-14T13:10:00Z","v":1085,"vw":316.15},{"c":315.51,"h":315.51,"l":315.49,"n":32,"o":315.49,"t":"2026-10-14T13:15:00Z","v":450,"vw":315.502063},{"c":318.66,"h":320.94,"l":316.04,"n":314,"o":316.04,"t":"2026-10-14T13:25:00Z","v":5359,"vw":319.402424},{"c":315.01,"h":319.75,"l":312.91,"n":1734,"o":319.6,"t":"2026-10-14T13:30:00Z","v":94353,"vw":317.701783},{"c":314.395,"h":316.33,"l":311,"n":1341,"o":314.55,"t":"2026-10-14T13:35:00Z","v":55918,"vw":313.789187},{"c":312.6,"h":316,"l":311.315,"n":1023,"o":314.605,"t":"2026-10-14T13:40:00Z","v":39802,"vw":314.140132},{"c":312.98,"h":314.07,"l":311.83,"n":1132,"o":312.56,"t":"2026-10-14T13:45:00Z","v":33564,"vw":313.039401},{"c":313.73,"h":313.94,"l":309.3685,"n":1350,"o":312.51,"t":"2026-10-14T13:50:00Z","v":42963,"vw":311.087979},{"c":310.035,"h":313.56,"l":309.74,"n":905,"o":313.19,"t":"2026-10-14T13:55:00Z","v":22571,"vw":311.482578},{"c":314.305,"h":315,"l":309.91,"n":1155,"o":309.91,"t":"2026-10-14T14:00:00Z","v":47934,"vw":312.318718},{"c":312.88,"h":315,"l":312.005,"n":880,"o":314.8082,"t":"2026-10-14T14:05:00Z","v":31036,"vw":313.553668},{"c":312,"h":313.685,"l":311.48,"n":851,"o":312.99,"t":"2026-10-14T14:10:00Z","v":48580,"vw":312.109793},{"c":314.53,"h":314.53,"l":312.36,"n":622,"o":312.36,"t":"2026-10-14T14:15:00Z","v":25021,"vw":313.667274},{"c":314.73,"h":315,"l":313.01,"n":705,"o":314.53,"t":"2026-10-14T14:20:00Z","v":24661,"vw":313.775027},{"c":313.05,"h":315.39,"l":312.91,"n":683,"o":314.39,"t":"2026-10-14T14:25:00Z","v":27912,"vw":313.996792},{"c":313.43,"h":313.825,"l":312.4201,"n":784,"o":312.8901,"t":"2026-10-14T14:30:00Z","v":25448,"vw":313.111583},{"c":312.99,"h":313.835,"l":311.98,"n":815,"o":313.3,"t":"2026-10-14T14:35:00Z","v":22195,"vw":312.922458},{"c":313.62,"h":314.54,"l":312.49,"n":725,"o":312.74,"t":"2026-10-14T14:40:00Z","v":19584,"vw":313.704847},{"c":313.75,"h":315.35,"l":313.62,"n":820,"o":313.88,"t":"2026-10-14T14:45:00Z","v":28663,"vw":314.756393},{"c":312.95,"h":314,"l":312.2,"n":861,"o":313.74,"t":"2026-10-14T14:50:00Z","v":26504,"vw":312.907255},{"c":315.4,"h":315.5,"l":313.265,"n":488,"o":313.35,"t":"2026-10-14T14:55:00Z","v":14986,"vw":314.28196},{"c":313.66,"h":315.3899,"l":313.66,"n":506,"o":314.98,"t":"2026-10-14T15:00:00Z","v":15733,"vw":314.610558},{"c":311.905,"h":313.885,"l":311.32,"n":739,"o":313.7,"t":"2026-10-14T15:05:00Z","v":21557,"vw":312.45593},{"c":311.95,"h":312.035,"l":310.945,"n":815,"o":311.81,"t":"2026-10-14T15:10:00Z","v":27868,"vw":311.585891},{"c":311.8,"h":312.525,"l":310.916,"n":786,"o":311.775,"t":"2026-10-14T15:15:00Z","v":20750,"vw":312.013246},{"c":310.86,"h":312.01,"l":310.64,"n":841,"o":312.01,"t":"2026-10-14T15:20:00Z","v":27642,"vw":311.134476},{"c":309.8401,"h":310.94,"l":309.84,"n":929,"o":310.825,"t":"2026-10-14T15:25:00Z","v":26775,"vw":310.328438},{"c":309.055,"h":310.245,"l":308.5384,"n":880,"o":309.68,"t":"2026-10-14T15:30:00Z","v":25033,"vw":309.251785},{"c":308.48,"h":309.8,"l":307.6062,"n":1181,"o":309.29,"t":"2026-10-14T15:35:00Z","v":35774,"vw":308.550992},{"c":308.45,"h":309.05,"l":307.54,"n":1079,"o":308.445,"t":"2026-10-14T15:40:00Z","v":25413,"vw":308.383923},{"c":309.02,"h":310.18,"l":308.62,"n":863,"o":308.62,"t":"2026-10-14T15:45:00Z","v":25063,"vw":309.363727},{"c":310.37,"h":310.46,"l":309.165,"n":694,"o":309.55,"t":"2026-10-14T15:50:00Z","v":20571,"vw":309.699455},{"c":310.17,"h":310.8,"l":309,"n":620,"o":310.41,"t":"2026-10-14T15:55:00Z","v":17961,"vw":309.811798},{"c":309.81,"h":310.61,"l":308.9,"n":816,"o":310.21,"t":"2026-10-14T16:00:00Z","v":28418,"vw":309.95051},{"c":309.97,"h":311.2,"l":309.66,"n":778,"o":310.01,"t":"2026-10-14T16:05:00Z","v":32559,"vw":310.22833},{"c":307.5017,"h":309.87,"l":307.35,"n":1138,"o":309.82,"t":"2026-10-14T16:10:00Z","v":34629,"vw":308.311678},{"c":309.045,"h":309.045,"l":307.07,"n":992,"o":307.37,"t":"2026-10-14T16:15:00Z","v":29228,"vw":308.057052},{"c":305.9001,"h":308.77,"l":305.9001,"n":1097,"o":308.77,"t":"2026-10-14T16:20:00Z","v":42803,"vw":307.39626},{"c":307.57,"h":307.8287,"l":306.27,"n":1081,"o":306.27,"t":"2026-10-14T16:25:00Z","v":30651,"vw":307.174408},{"c":308.305,"h":308.305,"l":306.3313,"n":988,"o":307.25,"t":"2026-10-14T16:30:00Z","v":27566,"vw":307.213687},{"c":308.82,"h":309.5,"l":308.21,"n":826,"o":308.36,"t":"2026-10-14T16:35:00Z","v":26592,"vw":308.77807},{"c":310,"h":310.27,"l":308.9,"n":611,"o":308.9,"t":"2026-10-14T16:40:00Z","v":15842,"vw":309.48968},{"c":309.31,"h":310.43,"l":308.33,"n":460,"o":309.87,"t":"2026-10-14T16:45:00Z","v":17377,"vw":309.376591},{"c":307.52,"h":309.23,"l":307.265,"n":474,"o":309.23,"t":"2026-10-14T16:50:00Z","v":13802,"vw":308.05751},{"c":309.435,"h":309.98,"l":307.41,"n":612,"o":307.41,"t":"2026-10-14T16:55:00Z","v":22425,"vw":308.911012},{"c":308.5,"h":310.1176,"l":308.09,"n":551,"o":309.435,"t":"2026-10-14T17:00:00Z","v":22302,"vw":309.248661},{"c":307.4,"h":308.71,"l":307.115,"n":483,"o":308.71,"t":"2026-10-14T17:05:00Z","v":15114,"vw":307.87052},{"c":307.48,"h":307.7397,"l":307.08,"n":600,"o":307.46,"t":"2026-10-14T17:10:00Z","v":20031,"vw":307.51947},{"c":307.735,"h":307.89,"l":307.3,"n":613,"o":307.475,"t":"2026-10-14T17:15:00Z","v":18915,"vw":307.561901},{"c":307.3,"h":308.26,"l":307.1,"n":680,"o":307.78,"t":"2026-10-14T17:20:00Z","v":18628,"vw":307.753886},{"c":305.79,"h":307.5425,"l":305.07,"n":1072,"o":307.37,"t":"2026-10-14T17:25:00Z","v":34640,"vw":306.083087},{"c":306.4,"h":306.4,"l":304.2,"n":1296,"o":305.565,"t":"2026-10-14T17:30:00Z","v":41116,"vw":305.338465},{"c":306.395,"h":306.7207,"l":305.5,"n":513,"o":306.28,"t":"2026-10-14T17:35:00Z","v":16359,"vw":306.135221},{"c":305.9649,"h":306.28,"l":305,"n":771,"o":306.03,"t":"2026-10-14T17:40:00Z","v":18893,"vw":305.776609},{"c":306.01,"h":306.28,"l":305.11,"n":892,"o":305.58,"t":"2026-10-14T17:45:00Z","v":27290,"vw":305.583905},{"c":305.1,"h":305.97,"l":304.67,"n":1323,"o":305.86,"t":"2026-10-14T17:50:00Z","v":27866,"vw":305.050978},{"c":305.19,"h":305.21,"l":304.4,"n":1125,"o":305.2,"t":"2026-10-14T17:55:00Z","v":31569,"vw":304.797632},{"c":305.35,"h":305.95,"l":303.73,"n":1585,"o":305.3625,"t":"2026-10-14T18:00:00Z","v":46357,"vw":304.961303},{"c":304.99,"h":306.25,"l":304.91,"n":948,"o":305.54,"t":"2026-10-14T18:05:00Z","v":28144,"vw":305.56049},{"c":306.1205,"h":306.82,"l":304.42,"n":968,"o":304.72,"t":"2026-10-14T18:10:00Z","v":24686,"vw":305.458785},{"c":305.75,"h":306.49,"l":305.26,"n":629,"o":306.17,"t":"2026-10-14T18:15:00Z","v":17008,"vw":305.82434},{"c":304.465,"h":305.9799,"l":304.27,"n":966,"o":305.41,"t":"2026-10-14T18:20:00Z","v":26572,"vw":305.364735},{"c":304.97,"h":304.97,"l":304.07,"n":931,"o":304.55,"t":"2026-10-14T18:25:00Z","v":22061,"vw":304.506747},{"c":304.26,"h":304.83,"l":304.045,"n":768,"o":304.69,"t":"2026-10-14T18:30:00Z","v":17947,"vw":304.400817},{"c":303.93,"h":304.59,"l":303.8,"n":745,"o":304.18,"t":"2026-10-14T18:35:00Z","v":19823,"vw":304.093488},{"c":302.64,"h":304.03,"l":302.5,"n":1074,"o":303.85,"t":"2026-10-14T18:40:00Z","v":34131,"vw":303.229092},{"c":303.805,"h":303.85,"l":302.05,"n":1371,"o":302.49,"t":"2026-10-14T18:45:00Z","v":41787,"vw":302.582906},{"c":303.26,"h":303.85,"l":302.5617,"n":1228,"o":303.5101,"t":"2026-10-14T18:50:00Z","v":41705,"vw":303.231705},{"c":302.15,"h":304.09,"l":301.8,"n":1327,"o":303.27,"t":"2026-10-14T18:55:00Z","v":52251,"vw":303.026152},{"c":301.095,"h":302.0181,"l":300.5001,"n":1633,"o":301.94,"t":"2026-10-14T19:00:00Z","v":50042,"vw":301.462834},{"c":300.92,"h":301.135,"l":300.0901,"n":1559,"o":300.86,"t":"2026-10-14T19:05:00Z","v":43234,"vw":300.488273},{"c":300.24,"h":301.79,"l":299.5025,"n":2448,"o":300.8,"t":"2026-10-14T19:10:00Z","v":86116,"vw":300.6769},{"c":301.8564,"h":301.9175,"l":299.19,"n":1585,"o":300.02,"t":"2026-10-14T19:15:00Z","v":63563,"vw":300.074479},{"c":303.54,"h":304,"l":301.73,"n":1551,"o":301.73,"t":"2026-10-14T19:20:00Z","v":77547,"vw":302.927464},{"c":302.6609,"h":304.36,"l":301.26,"n":1535,"o":303.485,"t":"2026-10-14T19:25:00Z","v":56548,"vw":302.865753},{"c":303.49,"h":304.295,"l":302.015,"n":2314,"o":302.77,"t":"2026-10-14T19:30:00Z","v":103150,"vw":303.226028},{"c":301.85,"h":303.9095,"l":301.48,"n":1523,"o":303.38,"t":"2026-10-14T19:35:00Z","v":69641,"vw":302.793403},{"c":302.97,"h":303.88,"l":301.54,"n":1784,"o":301.6,"t":"2026-10-14T19:40:00Z","v":55423,"vw":303.061538},{"c":301.62,"h":302.71,"l":300.47,"n":2943,"o":302.61,"t":"2026-10-14T19:45:00Z","v":95762,"vw":301.374785},{"c":301.09,"h":302.39,"l":300.73,"n":4760,"o":301.96,"t":"2026-10-14T19:50:00Z","v":174539,"vw":301.641423},{"c":300.17,"h":301.49,"l":299.86,"n":10219,"o":301.12,"t":"2026-10-14T19:55:00Z","v":460736,"vw":300.412296},{"c":302.08,"h":302.08,"l":300.21,"n":163,"o":300.28,"t":"2026-10-14T20:00:00Z","v":1263691,"vw":300.280299},{"c":299.99,"h":300.4,"l":298,"n":67,"o":300.4,"t":"2026-10-14T20:05:00Z","v":3015,"vw":299.947361},{"c":299.85,"h":300,"l":299.85,"n":19,"o":300,"t":"2026-10-14T20:10:00Z","v":630,"vw":299.900676},{"c":299.048,"h":299.048,"l":299.048,"n":19,"o":299.048,"t":"2026-10-14T20:25:00Z","v":259,"vw":299.048},{"c":299.0165,"h":299.0165,"l":299.0165,"n":3,"o":299.0165,"t":"2026-10-14T20:30:00Z","v":102,"vw":299.0165},{"c":298.4105,"h":299,"l":298.4105,"n":6,"o":299,"t":"2026-10-14T20:40:00Z","v":443,"vw":298.821779},{"c":298.1,"h":299.49,"l":298.1,"n":32,"o":299.49,"t":"2026-10-14T20:45:00Z","v":2028,"vw":298.279846},{"c":298.94,"h":298.94,"l":298.5,"n":11,"o":298.5,"t":"2026-10-14T20:50:00Z","v":326,"vw":298.72},{"c":299.28,"h":299.3858,"l":299.28,"n":13,"o":299.3858,"t":"2026-10-14T21:00:00Z","v":498,"vw":299.361422},{"c":298.83,"h":299.64,"l":298.83,"n":12,"o":299.64,"t":"2026-10-14T21:05:00Z","v":240,"vw":299.235},{"c":299.5,"h":299.5,"l":299.5,"n":8,"o":299.5,"t":"2026-10-14T21:10:00Z","v":259,"vw":299.5},{"c":298.53,"h":298.53,"l":298.53,"n":6,"o":298.53,"t":"2026-10-14T21:20:00Z","v":134,"vw":298.53},{"c":298.01,"h":298.01,"l":298.01,"n":66,"o":298.01,"t":"2026-10-14T21:25:00Z","v":918,"vw":298.01},{"c":299.64,"h":299.64,"l":299.64,"n":3,"o":299.64,"t":"2026-10-14T21:40:00Z","v":117,"vw":299.64},{"c":297.51,"h":297.51,"l":297.51,"n":10,"o":297.51,"t":"2026-10-14T21:50:00Z","v":397,"vw":297.51},{"c":298.55,"h":299,"l":298.55,"n":32,"o":298.94,"t":"2026-10-14T22:00:00Z","v":1926,"vw":298.939337},{"c":296.441,"h":298.25,"l":296.441,"n":22,"o":298.25,"t":"2026-10-14T22:05:00Z","v":808,"vw":297.65069},{"c":296,"h":296.4,"l":295.13,"n":167,"o":295.13,"t":"2026-10-14T22:10:00Z","v":4226,"vw":295.582},{"c":295,"h":295.03,"l":295,"n":72,"o":295.03,"t":"2026-10-14T22:15:00Z","v":847,"vw":295.01},{"c":297,"h":297,"l":295.01,"n":22,"o":295.01,"t":"2026-10-14T22:25:00Z","v":825,"vw":296.33311},{"c":294,"h":296.3,"l":294,"n":24,"o":296.3,"t":"2026-10-14T22:35:00Z","v":518,"vw":294.766667},{"c":293,"h":297.2166,"l":293,"n":26,"o":297.2166,"t":"2026-10-14T22:40:00Z","v":483,"vw":294.414966},{"c":293,"h":293,"l":293,"n":20,"o":293,"t":"2026-10-14T22:45:00Z","v":771,"vw":293},{"c":292,"h":294,"l":292,"n":17,"o":294,"t":"2026-10-14T22:55:00Z","v":809,"vw":292.445151},{"c":294.24,"h":294.27,"l":294.21,"n":30,"o":294.27,"t":"2026-10-14T23:00:00Z","v":646,"vw":294.24},{"c":292.11,"h":293.06,"l":292.11,"n":39,"o":293.06,"t":"2026-10-14T23:05:00Z","v":1680,"vw":292.703318},{"c":292.93,"h":293.1,"l":292.3565,"n":41,"o":292.5,"t":"2026-10-14T23:10:00Z","v":1464,"vw":292.573875},{"c":292,"h":292.1,"l":292,"n":56,"o":292,"t":"2026-10-14T23:15:00Z","v":970,"vw":292.021053},{"c":292.94,"h":292.94,"l":292.39,"n":22,"o":292.7716,"t":"2026-10-14T23:20:00Z","v":859,"vw":292.688907},{"c":292.99,"h":292.99,"l":292.99,"n":8,"o":292.99,"t":"2026-10-14T23:25:00Z","v":235,"vw":292.99},{"c":290,"h":291,"l":290,"n":26,"o":290.8198,"t":"2026-10-14T23:40:00Z","v":805,"vw":290.683317},{"c":290,"h":291.87,"l":290,"n":23,"o":291.87,"t":"2026-10-14T23:45:00Z","v":1125,"vw":290.4575},{"c":293,"h":293,"l":293,"n":8,"o":293,"t":"2026-10-14T23:50:00Z","v":245,"vw":293},{"c":290.35,"h":291,"l":290.06,"n":36,"o":291,"t":"2026-10-14T23:55:00Z","v":776,"vw":290.372727},{"c":292.31,"h":298.35,"l":289,"n":2052,"o":290.54,"t":"2026-10-15T08:00:00Z","v":24117,"vw":292.910124},{"c":289.0996,"h":289.0996,"l":289.0996,"n":5,"o":289.0996,"t":"2026-10-15T08:10:00Z","v":230,"vw":289.0996},{"c":287.5,"h":289,"l":287.5,"n":100,"o":289,"t":"2026-10-15T08:15:00Z","v":1248,"vw":288.166667},{"c":289,"h":289,"l":288.01,"n":24,"o":288.01,"t":"2026-10-15T08:20:00Z","v":870,"vw":288.792887},{"c":290,"h":290,"l":290,"n":19,"o":290,"t":"2026-10-15T08:25:00Z","v":290,"vw":290},{"c":289.99,"h":289.99,"l":289.99,"n":17,"o":289.99,"t":"2026-10-15T08:30:00Z","v":375,"vw":289.99},{"c":291.187,"h":291.187,"l":291.187,"n":11,"o":291.187,"t":"2026-10-15T08:40:00Z","v":514,"vw":291.187},{"c":291.33,"h":291.33,"l":291.33,"n":3,"o":291.33,"t":"2026-10-15T08:45:00Z","v":335,"vw":291.33},{"c":292.05,"h":292.05,"l":291.33,"n":17,"o":291.33,"t":"2026-10-15T08:50:00Z","v":614,"vw":291.831333},{"c":292.11,"h":292.22,"l":292.11,"n":28,"o":292.22,"t":"2026-10-15T08:55:00Z","v":741,"vw":292.167867},{"c":289.9436,"h":289.9436,"l":289.9436,"n":2,"o":289.9436,"t":"2026-10-15T09:35:00Z","v":101,"vw":289.9436},{"c":291.01,"h":291.01,"l":291.01,"n":9,"o":291.01,"t":"2026-10-15T10:00:00Z","v":163,"vw":291.01},{"c":291,"h":291,"l":290.67,"n":5,"o":290.67,"t":"2026-10-15T10:15:00Z","v":628,"vw":290.79183},{"c":290.24,"h":290.67,"l":290.24,"n":8,"o":290.67,"t":"2026-10-15T10:20:00Z","v":452,"vw":290.549888},{"c":289.3,"h":289.3,"l":289.3,"n":17,"o":289.3,"t":"2026-10-15T10:35:00Z","v":496,"vw":289.3},{"c":287.01,"h":288.4,"l":286.75,"n":75,"o":288.4,"t":"2026-10-15T10:50:00Z","v":2548,"vw":287.212584},{"c":288,"h":288,"l":287.99,"n":18,"o":287.99,"t":"2026-10-15T10:55:00Z","v":368,"vw":287.995},{"c":289.6406,"h":289.97,"l":289.6406,"n":61,"o":289.97,"t":"2026-10-15T11:00:00Z","v":707,"vw":289.8053},{"c":285,"h":286.13,"l":285,"n":30,"o":286,"t":"2026-10-15T11:05:00Z","v":852,"vw":285.663057},{"c":286,"h":286,"l":286,"n":4,"o":286,"t":"2026-10-15T11:10:00Z","v":160,"vw":286},{"c":287,"h":287,"l":286,"n":56,"o":286.13,"t":"2026-10-15T11:15:00Z","v":1612,"vw":286.505122},{"c":287.5242,"h":287.5242,"l":287.5242,"n":30,"o":287.5242,"t":"2026-10-15T11:20:00Z","v":892,"vw":287.5242},{"c":287.4,"h":287.4,"l":287.39,"n":14,"o":287.39,"t":"2026-10-15T11:25:00Z","v":589,"vw":287.39661},{"c":289.69,"h":289.69,"l":289.69,"n":31,"o":289.69,"t":"2026-10-15T11:30:00Z","v":634,"vw":289.69},{"c":290,"h":290,"l":290,"n":21,"o":290,"t":"2026-10-15T11:35:00Z","v":548,"vw":290},{"c":290.88,"h":290.88,"l":290.88,"n":6,"o":290.88,"t":"2026-10-15T11:40:00Z","v":254,"vw":290.88},{"c":290.5,"h":290.5,"l":290.5,"n":4,"o":290.5,"t":"2026-10-15T11:45:00Z","v":232,"vw":290.5},{"c":289.05,"h":289.17,"l":289.01,"n":43,"o":289.01,"t":"2026-10-15T11:50:00Z","v":11121,"vw":289.021072},{"c":288,"h":288,"l":288,"n":5,"o":288,"t":"2026-10-15T12:00:00Z","v":257,"vw":288},{"c":286.41,"h":287.1801,"l":285.9301,"n":40,"o":285.9301,"t":"2026-10-15T12:10:00Z","v":949,"vw":286.560056},{"c":287,"h":287,"l":286.99,"n":20,"o":287,"t":"2026-10-15T12:15:00Z","v":2742,"vw":286.999611},{"c":285.995,"h":286.5,"l":285.995,"n":105,"o":286,"t":"2026-10-15T12:20:00Z","v":3179,"vw":286.403421},{"c":288,"h":288.01,"l":287.01,"n":31,"o":287.99,"t":"2026-10-15T12:25:00Z","v":2053,"vw":287.499394},{"c":284,"h":286.3,"l":284,"n":161,"o":286.3,"t":"2026-10-15T12:30:00Z","v":3216,"vw":285.6},{"c":286.5,"h":286.5,"l":286.1,"n":49,"o":286.162,"t":"2026-10-15T12:35:00Z","v":1669,"vw":286.215836},{"c":286.2,"h":287.65,"l":286.2,"n":39,"o":287,"t":"2026-10-15T12:45:00Z","v":1385,"vw":286.693884},{"c":285.21,"h":287.99,"l":285.21,"n":58,"o":287.99,"t":"2026-10-15T12:50:00Z","v":2316,"vw":285.907748},{"c":285,"h":285.0619,"l":285,"n":7,"o":285.0619,"t":"2026-10-15T12:55:00Z","v":1744,"vw":285.018206},{"c":285.4524,"h":286.08,"l":285.2452,"n":39,"o":286,"t":"2026-10-15T13:00:00Z","v":1510,"vw":285.649003},{"c":285.5648,"h":286,"l":285.5648,"n":33,"o":286,"t":"2026-10-15T13:10:00Z","v":362,"vw":285.7824},{"c":286.88,"h":287.8999,"l":285.5791,"n":8,"o":285.5791,"t":"2026-10-15T13:15:00Z","v":1010,"vw":287.137495},{"c":286.3258,"h":286.3258,"l":286,"n":20,"o":286.22,"t":"2026-10-15T13:20:00Z","v":538,"vw":286.137136},{"c":284.8,"h":285.5,"l":284.8,"n":205,"o":285,"t":"2026-10-15T13:25:00Z","v":8710,"vw":285.377354},{"c":286.42,"h":290.855,"l":284.55,"n":4667,"o":285,"t":"2026-10-15T13:30:00Z","v":204231,"vw":286.939896},{"c":290.61,"h":290.77,"l":284,"n":4200,"o":286.35,"t":"2026-10-15T13:35:00Z","v":129931,"vw":286.429159},{"c":292.725,"h":295.02,"l":288.82,"n":2308,"o":290.61,"t":"2026-10-15T13:40:00Z","v":76151,"vw":292.174417},{"c":288.53,"h":293.12,"l":288,"n":2057,"o":292.72,"t":"2026-10-15T13:45:00Z","v":69728,"vw":290.523326},{"c":283.8,"h":289.505,"l":283.01,"n":2649,"o":288.58,"t":"2026-10-15T13:50:00Z","v":73163,"vw":285.610228},{"c":284.29,"h":284.6,"l":281.66,"n":3177,"o":283.34,"t":"2026-10-15T13:55:00Z","v":101758,"vw":282.878465},{"c":285.295,"h":287.0941,"l":284,"n":1810,"o":284.21,"t":"2026-10-15T14:00:00Z","v":63303,"vw":285.302168},{"c":284.05,"h":285.795,"l":282.67,"n":1466,"o":284.85,"t":"2026-10-15T14:05:00Z","v":59664,"vw":284.671805},{"c":281.735,"h":285.74,"l":281.31,"n":1858,"o":284.195,"t":"2026-10-15T14:10:00Z","v":76488,"vw":283.566398},{"c":284.95,"h":284.95,"l":281.29,"n":1488,"o":281.735,"t":"2026-10-15T14:15:00Z","v":66068,"vw":282.667035},{"c":285.18,"h":286.68,"l":283.79,"n":1392,"o":285.0462,"t":"2026-10-15T14:20:00Z","v":41994,"vw":285.044491},{"c":285.69,"h":286.26,"l":284.71,"n":1150,"o":284.71,"t":"2026-10-15T14:25:00Z","v":25763,"vw":285.380207},{"c":285.7648,"h":286.35,"l":284,"n":1245,"o":285.695,"t":"2026-10-15T14:30:00Z","v":33151,"vw":285.056386},{"c":287.3,"h":287.46,"l":283.9,"n":1266,"o":286.17,"t":"2026-10-15T14:35:00Z","v":40190,"vw":285.9041},{"c":291.49,"h":291.49,"l":287.31,"n":1485,"o":287.62,"t":"2026-10-15T14:40:00Z","v":51180,"vw":289.650726},{"c":290,"h":293.3,"l":290,"n":2493,"o":291.6899,"t":"2026-10-15T14:45:00Z","v":61616,"vw":291.735969},{"c":290.0266,"h":290.89,"l":288.99,"n":1011,"o":289.795,"t":"2026-10-15T14:50:00Z","v":29060,"vw":289.87171},{"c":292.27,"h":292.87,"l":289.865,"n":1355,"o":290.26,"t":"2026-10-15T14:55:00Z","v":47313,"vw":291.692369},{"c":291.31,"h":292.54,"l":288.885,"n":1131,"o":292.275,"t":"2026-10-15T15:00:00Z","v":33398,"vw":290.431929},{"c":291.98,"h":291.98,"l":289.48,"n":909,"o":290.66,"t":"2026-10-15T15:05:00Z","v":32423,"vw":290.800829},{"c":293.66,"h":293.96,"l":290.945,"n":1229,"o":291.835,"t":"2026-10-15T15:10:00Z","v":35830,"vw":292.872152},{"c":294.005,"h":295.99,"l":293.455,"n":1370,"o":293.455,"t":"2026-10-15T15:15:00Z","v":46262,"vw":294.914704},{"c":293.32,"h":294.23,"l":292.52,"n":1003,"o":293.97,"t":"2026-10-15T15:20:00Z","v":19493,"vw":293.435645},{"c":292.075,"h":294.1,"l":291.9,"n":924,"o":293.46,"t":"2026-10-15T15:25:00Z","v":24377,"vw":292.630019},{"c":292.1775,"h":292.515,"l":290.75,"n":734,"o":291.9001,"t":"2026-10-15T15:30:00Z","v":24903,"vw":291.669299},{"c":292.38,"h":293.13,"l":291.19,"n":651,"o":291.7,"t":"2026-10-15T15:35:00Z","v":17325,"vw":292.4746},{"c":290.5,"h":292.57,"l":290.365,"n":683,"o":292.2,"t":"2026-10-15T15:40:00Z","v":16069,"vw":291.389577},{"c":291.235,"h":291.235,"l":289.36,"n":867,"o":290.575,"t":"2026-10-15T15:45:00Z","v":22793,"vw":290.183935},{"c":290.11,"h":291.29,"l":289.93,"n":545,"o":290.9,"t":"2026-10-15T15:50:00Z","v":12738,"vw":290.89268},{"c":291.775,"h":291.93,"l":289.66,"n":785,"o":289.92,"t":"2026-10-15T15:55:00Z","v":21363,"vw":291.020691},{"c":290.2801,"h":292.8299,"l":290.0526,"n":657,"o":291.775,"t":"2026-10-15T16:00:00Z","v":16406,"vw":291.696976},{"c":289.61,"h":290.68,"l":289.55,"n":710,"o":290,"t":"2026-10-15T16:05:00Z","v":17868,"vw":290.075272},{"c":288.96,"h":289.84,"l":288.57,"n":713,"o":289.355,"t":"2026-10-15T16:10:00Z","v":18459,"vw":289.073476},{"c":288.015,"h":289.005,"l":287.47,"n":731,"o":289.005,"t":"2026-10-15T16:15:00Z","v":17075,"vw":288.140632},{"c":287.6,"h":288.02,"l":287.42,"n":611,"o":287.54,"t":"2026-10-15T16:20:00Z","v":13036,"vw":287.692891},{"c":286.015,"h":287.33,"l":285.505,"n":719,"o":287.33,"t":"2026-10-15T16:25:00Z","v":20308,"vw":286.189811},{"c":287.13,"h":287.13,"l":286,"n":745,"o":286.04,"t":"2026-10-15T16:30:00Z","v":23520,"vw":286.492742},{"c":286.87,"h":288.17,"l":286.71,"n":755,"o":287.14,"t":"2026-10-15T16:35:00Z","v":22693,"vw":287.289422},{"c":287.285,"h":287.285,"l":285.69,"n":784,"o":286.25,"t":"2026-10-15T16:40:00Z","v":29313,"vw":286.225112},{"c":287.055,"h":287.5,"l":286.665,"n":578,"o":287.09,"t":"2026-10-15T16:45:00Z","v":19585,"vw":286.967892},{"c":286.92,"h":286.95,"l":286.06,"n":623,"o":286.71,"t":"2026-10-15T16:50:00Z","v":15554,"vw":286.519892},{"c":286.815,"h":287.03,"l":286.67,"n":116,"o":287.03,"t":"2026-10-15T16:55:00Z","v":3481,"vw":286.833353},{"c":288.815,"h":289.31,"l":288.54,"n":394,"o":288.815,"t":"2026-10-15T18:10:00Z","v":11888,"vw":288.846914},{"c":289.375,"h":289.38,"l":288.2905,"n":756,"o":288.79,"t":"2026-10-15T18:15:00Z","v":29276,"vw":288.680411},{"c":289.19,"h":289.35,"l":288.75,"n":457,"o":289.345,"t":"2026-10-15T18:20:00Z","v":11090,"vw":289.079634},{"c":289.83,"h":289.83,"l":287.8292,"n":922,"o":288.71,"t":"2026-10-15T18:25:00Z","v":21888,"vw":288.531865},{"c":289.45,"h":289.75,"l":289.07,"n":561,"o":289.75,"t":"2026-10-15T18:30:00Z","v":13967,"vw":289.39343},{"c":289.305,"h":289.68,"l":289.02,"n":460,"o":289.58,"t":"2026-10-15T18:35:00Z","v":14371,"vw":289.359633},{"c":289.37,"h":289.58,"l":288.77,"n":699,"o":289.17,"t":"2026-10-15T18:40:00Z","v":19521,"vw":289.145754},{"c":289.49,"h":290,"l":289.24,"n":805,"o":289.435,"t":"2026-10-15T18:45:00Z","v":25485,"vw":289.74195},{"c":290.17,"h":290.17,"l":289.23,"n":840,"o":289.552,"t":"2026-10-15T18:50:00Z","v":29480,"vw":289.585024},{"c":290.885,"h":290.95,"l":289.87,"n":764,"o":289.87,"t":"2026-10-15T18:55:00Z","v":22752,"vw":290.552135},{"c":292.055,"h":292.31,"l":290.835,"n":842,"o":290.88,"t":"2026-10-15T19:00:00Z","v":22444,"vw":291.786302},{"c":292.66,"h":292.8973,"l":291.85,"n":1039,"o":292.015,"t":"2026-10-15T19:05:00Z","v":33627,"vw":292.392279},{"c":294.5,"h":294.99,"l":292.55,"n":1353,"o":292.55,"t":"2026-10-15T19:10:00Z","v":28511,"vw":293.985173},{"c":294.96,"h":295.27,"l":294.1,"n":1213,"o":294.38,"t":"2026-10-15T19:15:00Z","v":32443,"vw":294.640465},{"c":295.42,"h":296.4364,"l":294.3801,"n":1533,"o":294.95,"t":"2026-10-15T19:20:00Z","v":40546,"vw":295.573797},{"c":294.59,"h":295.94,"l":294.38,"n":1338,"o":295.6857,"t":"2026-10-15T19:25:00Z","v":32195,"vw":295.242071},{"c":296.52,"h":297.7899,"l":294.46,"n":1603,"o":294.68,"t":"2026-10-15T19:30:00Z","v":46750,"vw":296.125169},{"c":300.285,"h":300.99,"l":296.615,"n":2212,"o":296.6225,"t":"2026-10-15T19:35:00Z","v":118859,"vw":299.553455},{"c":300.355,"h":301.445,"l":299.59,"n":1639,"o":300,"t":"2026-10-15T19:40:00Z","v":59049,"vw":300.660479},{"c":301.18,"h":301.59,"l":300.3,"n":1967,"o":300.43,"t":"2026-10-15T19:45:00Z","v":75699,"vw":301.127731},{"c":301.99,"h":301.99,"l":299.2664,"n":3107,"o":300.84,"t":"2026-10-15T19:50:00Z","v":132634,"vw":300.49926},{"c":302.04,"h":302.84,"l":299.67,"n":6901,"o":301.67,"t":"2026-10-15T19:55:00Z","v":335241,"vw":301.756546},{"c":303.01,"h":303.01,"l":300.47,"n":181,"o":302.25,"t":"2026-10-15T20:00:00Z","v":832802,"vw":301.985871},{"c":301.99,"h":301.99,"l":301.99,"n":3,"o":301.99,"t":"2026-10-15T20:05:00Z","v":111,"vw":301.99},{"c":303.26,"h":303.51,"l":303.26,"n":36,"o":303.51,"t":"2026-10-15T20:10:00Z","v":1496,"vw":303.433645},{"c":303.48,"h":303.48,"l":303.18,"n":26,"o":303.18,"t":"2026-10-15T20:20:00Z","v":512,"vw":303.308205},{"c":303.04,"h":303.1,"l":303.04,"n":12,"o":303.1,"t":"2026-10-15T20:25:00Z","v":399,"vw":303.076},{"c":304.42,"h":304.42,"l":303.69,"n":37,"o":303.7,"t":"2026-10-15T20:30:00Z","v":1207,"vw":303.806607},{"c":304.59,"h":304.59,"l":304.5,"n":24,"o":304.5,"t":"2026-10-15T20:40:00Z","v":769,"vw":304.518293},{"c":304.5,"h":304.6,"l":304.5,"n":13,"o":304.6,"t":"2026-10-15T20:50:00Z","v":618,"vw":304.57416},{"c":301.7,"h":304.9494,"l":301.7,"n":139,"o":304.9494,"t":"2026-10-15T20:55:00Z","v":2306,"vw":303.029076},{"c":301.7,"h":302,"l":301.7,"n":40,"o":302,"t":"2026-10-15T21:00:00Z","v":1641,"vw":301.725597}],"history":[{"c":64.96,"h":68.676,"l":64.79,"n":41250,"o":66.77,"t":"2024-10-14T04:00:00Z","v":3234333,"vw":65.900645},{"c":62.47,"h":64.5,"l":60.475,"n":37796,"o":64.46,"t":"2024-10-15T04:00:00Z","v":3026188,"vw":62.581287},{"c":65.59,"h":66.11,"l":62.01,"n":42648,"o":64.31,"t":"2024-10-16T04:00:00Z","v":4148593,"vw":64.742742},{"c":65.99,"h":69.4823,"l":65.625,"n":54803,"o":67.96,"t":"2024-10-17T04:00:00Z","v":5348089,"vw":67.495921},{"c":66.87,"h":68.7399,"l":66.17,"n":29924,"o":66.75,"t":"2024-10-18T04:00:00Z","v":2453871,"vw":67.392031},{"c":67.18,"h":67.5,"l":65.64,"n":22620,"o":66.96,"t":"2024-10-21T04:00:00Z","v":2728243,"vw":66.813526},{"c":68.29,"h":68.75,"l":65.5,"n":24802,"o":67.12,"t":"2024-10-22T04:00:00Z","v":2932448,"vw":67.58222},{"c":67.8,"h":70.0863,"l":65.1,"n":27241,"o":68.1,"t":"2024-10-23T04:00:00Z","v":2557630,"vw":67.317883},{"c":70.3,"h":70.7,"l":68.29,"n":34827,"o":68.46,"t":"2024-10-24T04:00:00Z","v":3546534,"vw":69.847743},{"c":72.67,"h":75.05,"l":71.35,"n":56542,"o":71.45,"t":"2024-10-25T04:00:00Z","v":5388433,"vw":73.551225},{"c":72.87,"h":73.6398,"l":71.1196,"n":25525,"o":72.94,"t":"2024-10-28T04:00:00Z","v":1865520,"vw":72.529753},{"c":74.07,"h":75,"l":72.93,"n":28280,"o":72.96,"t":"2024-10-29T04:00:00Z","v":1996003,"vw":74.194383},{"c":73.5,"h":75.16,"l":72.32,"n":28897,"o":72.42,"t":"2024-10-30T04:00:00Z","v":1927159,"vw":73.93585},{"c":70.16,"h":73.275,"l":69.33,"n":38112,"o":73.275,"t":"2024-10-31T04:00:00Z","v":2890553,"vw":70.446786},{"c":72.65,"h":74.02,"l":70.74,"n":32420,"o":71.86,"t":"2024-11-01T04:00:00Z","v":2328296,"vw":72.814216},{"c":69.65,"h":72.59,"l":67.31,"n":71597,"o":72.23,"t":"2024-11-04T05:00:00Z","v":5365107,"vw":70.209222},{"c":95.91,"h":97.3494,"l":84.11,"n":221700,"o":86.35,"t":"2024-11-05T05:00:00Z","v":24756931,"vw":92.357218},{"c":98.17,"h":98.68,"l":86.5,"n":146550,"o":90,"t":"2024-11-06T05:00:00Z","v":15381668,"vw":92.920567},{"c":94.49,"h":99.84,"l":94.41,"n":77660,"o":99,"t":"2024-11-07T05:00:00Z","v":6308086,"vw":96.991378},{"c":99.3,"h":99.36,"l":93.3,"n":58962,"o":96.22,"t":"2024-11-08T05:00:00Z","v":5016912,"vw":97.075628},{"c":92.25,"h":100.09,"l":89.13,"n":108105,"o":100,"t":"2024-11-11T05:00:00Z","v":8504561,"vw":92.273721},{"c":90.75,"h":93.6,"l":87.89,"n":60002,"o":91.65,"t":"2024-11-12T05:00:00Z","v":4369836,"vw":90.161737},{"c":89.3,"h":94.05,"l":89.24,"n":40632,"o":91.36,"t":"2024-11-13T05:00:00Z","v":3164052,"vw":91.030889},{"c":88.49,"h":92.37,"l":88.19,"n":40429,"o":89.95,"t":"2024-11-14T05:00:00Z","v":2980491,"vw":89.582364},{"c":86.45,"h":89.1499,"l":85.01,"n":49283,"o":87,"t":"2024-11-15T05:00:00Z","v":3969651,"vw":86.547386},{"c":90.38,"h":91.2199,"l":86.67,"n":69981,"o":89.41,"t":"2024-11-18T05:00:00Z","v":6346079,"vw":89.693551},{"c":95.18,"h":96.48,"l":90.15,"n":63323,"o":90.6,"t":"2024-11-19T05:00:00Z","v":6027676,"vw":94.498613},{"c":97.42,"h":98.79,"l":92.17,"n":60717,"o":94.7882,"t":"2024-11-20T05:00:00Z","v":5790190,"vw":95.831135},{"c":104.12,"h":108.37,"l":101.32,"n":97218,"o":102.34,"t":"2024-11-21T05:00:00Z","v":9198942,"vw":105.154944},{"c":102.28,"h":109.11,"l":102,"n":53354,"o":105.12,"t":"2024-11-22T05:00:00Z","v":4755348,"vw":104.565605},{"c":107.31,"h":113.85,"l":105.25,"n":90148,"o":107,"t":"2024-11-25T05:00:00Z","v":7764634,"vw":109.377167},{"c":105.48,"h":110.98,"l":103.64,"n":52845,"o":108,"t":"2024-11-26T05:00:00Z","v":4343890,"vw":106.707473},{"c":99.6,"h":105.87,"l":96.79,"n":71346,"o":105.76,"t":"2024-11-27T05:00:00Z","v":5221924,"vw":99.825407},{"c":103.25,"h":105.7213,"l":100.64,"n":27951,"o":101.6,"t":"2024-11-29T05:00:00Z","v":1915788,"vw":103.84742},{"c":103.39,"h":105.02,"l":100.84,"n":50842,"o":103.84,"t":"2024-12-02T05:00:00Z","v":3197972,"vw":102.983173},{"c":116.51,"h":117.26,"l":105.19,"n":98257,"o":105.52,"t":"2024-12-03T05:00:00Z","v":8309024,"vw":113.383351},{"c":115.27,"h":121.2,"l":114.8,"n":62536,"o":116.69,"t":"2024-12-04T05:00:00Z","v":4687319,"vw":118.099736},{"c":114.68,"h":117.66,"l":112.54,"n":41603,"o":115.14,"t":"2024-12-05T05:00:00Z","v":2803859,"vw":115.239934},{"c":120.4,"h":120.88,"l":113.3275,"n":53323,"o":115,"t":"2024-12-06T05:00:00Z","v":4065807,"vw":117.890125},{"c":122.03,"h":123.4005,"l":117.41,"n":58330,"o":122.13,"t":"2024-12-09T05:00:00Z","v":4008621,"vw":121.148183},{"c":118.17,"h":125.41,"l":116.2301,"n":60299,"o":122.22,"t":"2024-12-10T05:00:00Z","v":4102742,"vw":120.395836},{"c":122.62,"h":127.25,"l":120.785,"n":52009,"o":121.155,"t":"2024-12-11T05:00:00Z","v":3545194,"vw":124.150107},{"c":122.45,"h":124.53,"l":120.01,"n":37324,"o":120.3,"t":"2024-12-12T05:00:00Z","v":2169314,"vw":122.603645},{"c":132.14,"h":132.68,"l":125.4698,"n":63876,"o":126.8,"t":"2024-12-13T05:00:00Z","v":5083477,"vw":129.840411},{"c":130.48,"h":136.39,"l":128.85,"n":67784,"o":133,"t":"2024-12-16T05:00:00Z","v":5846674,"vw":131.396077},{"c":127.94,"h":131.89,"l":124.51,"n":62954,"o":127.82,"t":"2024-12-17T05:00:00Z","v":5139320,"vw":128.214564},{"c":122.47,"h":132.9,"l":119.5,"n":63995,"o":128.78,"t":"2024-12-18T05:00:00Z","v":6019294,"vw":125.46117},{"c":125.28,"h":128.9737,"l":119.02,"n":77381,"o":124.145,"t":"2024-12-19T05:00:00Z","v":6066895,"vw":124.191977},{"c":132.17,"h":133.31,"l":120.91,"n":66575,"o":122.75,"t":"2024-12-20T05:00:00Z","v":11491663,"vw":131.449253},{"c":135.57,"h":138.14,"l":131.5501,"n":58864,"o":135.11,"t":"2024-12-23T05:00:00Z","v":3501020,"vw":135.640025},{"c":141.6,"h":144.132,"l":137.28,"n":41692,"o":138.23,"t":"2024-12-24T05:00:00Z","v":2739746,"vw":141.077884},{"c":145.81,"h":147.36,"l":141.35,"n":57804,"o":143.76,"t":"2024-12-26T05:00:00Z","v":3912368,"vw":145.431961},{"c":141.53,"h":145.975,"l":139.5,"n":52861,"o":145,"t":"2024-12-27T05:00:00Z","v":3452535,"vw":141.908402},{"c":136.42,"h":138.9591,"l":133.31,"n":46352,"o":135.27,"t":"2024-12-30T05:00:00Z","v":3086547,"vw":136.231686},{"c":132.45,"h":136.9353,"l":131.7,"n":35360,"o":136.42,"t":"2024-12-31T05:00:00Z","v":2493286,"vw":133.821825},{"c":134.63,"h":136.2,"l":125.81,"n":48676,"o":130.27,"t":"2025-01-02T05:00:00Z","v":3203469,"vw":132.223791},{"c":140.93,"h":141.1498,"l":133.08,"n":40355,"o":135.615,"t":"2025-01-03T05:00:00Z","v":2745696,"vw":138.841503},{"c":143.64,"h":147.39,"l":140.37,"n":44747,"o":147.15,"t":"2025-01-06T05:00:00Z","v":3237415,"vw":143.764877},{"c":133.6,"h":145.325,"l":132.4201,"n":54223,"o":145.23,"t":"2025-01-07T05:00:00Z","v":3977606,"vw":136.53943},{"c":130.77,"h":133.01,"l":127,"n":55245,"o":131.2,"t":"2025-01-08T05:00:00Z","v":3683813,"vw":130.212888},{"c":129.7,"h":130.76,"l":124,"n":40163,"o":127.7,"t":"2025-01-10T05:00:00Z","v":2420628,"vw":127.796157},{"c":127.19,"h":127.69,"l":121.65,"n":54034,"o":124.34,"t":"2025-01-13T05:00:00Z","v":3793937,"vw":124.898651},{"c":128.45,"h":132.1,"l":125.15,"n":36585,"o":130.4,"t":"2025-01-14T05:00:00Z","v":2710402,"vw":128.014376},{"c":131.77,"h":135.81,"l":131.231,"n":43747,"o":132.6,"t":"2025-01-15T05:00:00Z","v":3254395,"vw":133.001758},{"c":127.9,"h":135.7,"l":123.34,"n":59812,"o":133.97,"t":"2025-01-16T05:00:00Z","v":4186507,"vw":127.463346},{"c":133.3,"h":134.2,"l":126.3001,"n":46293,"o":128.17,"t":"2025-01-17T05:00:00Z","v":3245906,"vw":131.662537},{"c":124.41,"h":129.5,"l":119.37,"n":82656,"o":128.5,"t":"2025-01-21T05:00:00Z","v":5684839,"vw":123.329211},{"c":122.95,"h":130.5,"l":121.5213,"n":66423,"o":126.27,"t":"2025-01-22T05:00:00Z","v":4027468,"vw":124.264596},{"c":123.73,"h":124,"l":112.18,"n":86601,"o":119.68,"t":"2025-01-23T05:00:00Z","v":6127819,"vw":118.236104},{"c":115.55,"h":127.35,"l":113.42,"n":73935,"o":126.14,"t":"2025-01-24T05:00:00Z","v":5465359,"vw":117.615555},{"c":83.16,"h":103,"l":79.55,"n":202095,"o":102.24,"t":"2025-01-27T05:00:00Z","v":16766219,"vw":88.247786},{"c":89.63,"h":90.65,"l":83.85,"n":111021,"o":88.815,"t":"2025-01-28T05:00:00Z","v":9003319,"vw":87.286274},{"c":90.43,"h":92.885,"l":87.17,"n":63957,"o":90.6,"t":"2025-01-29T05:00:00Z","v":4832929,"vw":90.167202},{"c":96.87,"h":98.32,"l":93,"n":72760,"o":93.88,"t":"2025-01-30T05:00:00Z","v":5575154,"vw":95.995539},{"c":101.42,"h":106,"l":96.555,"n":90660,"o":98,"t":"2025-01-31T05:00:00Z","v":6444013,"vw":102.589181},{"c":98.12,"h":100.95,"l":87.04,"n":74733,"o":88.9,"t":"2025-02-03T05:00:00Z","v":5217826,"vw":95.986477},{"c":101.73,"h":103.98,"l":98.6701,"n":58710,"o":100.51,"t":"2025-02-04T05:00:00Z","v":3394326,"vw":101.520685},{"c":106.57,"h":107.17,"l":100.76,"n":52372,"o":102.75,"t":"2025-02-05T05:00:00Z","v":3351724,"vw":105.075014},{"c":104.51,"h":111.12,"l":100.95,"n":73952,"o":109.83,"t":"2025-02-06T05:00:00Z","v":4953043,"vw":105.202372},{"c":101.29,"h":109,"l":99.68,"n":69271,"o":106.83,"t":"2025-02-07T05:00:00Z","v":4950477,"vw":102.849588},{"c":103.29,"h":104.25,"l":100.02,"n":150489,"o":103.01,"t":"2025-02-10T05:00:00Z","v":10834842,"vw":102.298169},{"c":92.04,"h":105.88,"l":91.75,"n":170973,"o":97.1116,"t":"2025-02-11T05:00:00Z","v":14123346,"vw":97.653976},{"c":87.5,"h":91.78,"l":86.55,"n":105876,"o":91.49,"t":"2025-02-12T05:00:00Z","v":7539902,"vw":89.057829},{"c":88.19,"h":92,"l":87.29,"n":81812,"o":87.525,"t":"2025-02-13T05:00:00Z","v":6136601,"vw":89.314783},{"c":87.85,"h":88.285,"l":83.69,"n":84552,"o":88.285,"t":"2025-02-14T05:00:00Z","v":6191016,"vw":85.666395},{"c":93.27,"h":94.58,"l":87.7,"n":75157,"o":88.6,"t":"2025-02-18T05:00:00Z","v":6130620,"vw":91.974303},{"c":89.9,"h":92.49,"l":87.25,"n":67929,"o":91.035,"t":"2025-02-19T05:00:00Z","v":4725347,"vw":89.444753},{"c":88.43,"h":90.54,"l":85.12,"n":54549,"o":90.54,"t":"2025-02-20T05:00:00Z","v":3859624,"vw":87.085891},{"c":85.72,"h":90.81,"l":85.19,"n":59328,"o":88.9,"t":"2025-02-21T05:00:00Z","v":3964160,"vw":87.742998},{"c":84.63,"h":87.2,"l":80.36,"n":70722,"o":85,"t":"2025-02-24T05:00:00Z","v":6194678,"vw":84.356169},{"c":77.74,"h":82.27,"l":74.8,"n":99457,"o":82.06,"t":"2025-02-25T05:00:00Z","v":7391737,"vw":77.867849},{"c":83,"h":83.65,"l":79.49,"n":56207,"o":79.79,"t":"2025-02-26T05:00:00Z","v":4059032,"vw":82.263208},{"c":75.75,"h":85.1,"l":75.62,"n":56764,"o":85.02,"t":"2025-02-27T05:00:00Z","v":4097159,"vw":78.561044},{"c":74.35,"h":76.1,"l":70.55,"n":134021,"o":72.795,"t":"2025-02-28T05:00:00Z","v":10688770,"vw":73.643913},{"c":67.68,"h":75.17,"l":67.37,"n":93404,"o":74.98,"t":"2025-03-03T05:00:00Z","v":8022320,"vw":69.293518},{"c":69.63,"h":72.12,"l":63.14,"n":87376,"o":64.88,"t":"2025-03-04T05:00:00Z","v":6980492,"vw":68.052578},{"c":68.57,"h":69.9785,"l":66.06,"n":72544,"o":69.81,"t":"2025-03-05T05:00:00Z","v":5378593,"vw":68.234284},{"c":63.49,"h":66.2499,"l":61.4,"n":86393,"o":64.34,"t":"2025-03-06T05:00:00Z","v":5630192,"vw":63.539141},{"c":66.92,"h":67.98,"l":62.013,"n":80308,"o":63.73,"t":"2025-03-07T05:00:00Z","v":5819543,"vw":65.506895},{"c":61.7,"h":64.6799,"l":60.45,"n":60819,"o":64,"t":"2025-03-10T04:00:00Z","v":5017535,"vw":62.371007},{"c":66.05,"h":68.07,"l":60.29,"n":72278,"o":61.19,"t":"2025-03-11T04:00:00Z","v":5641143,"vw":64.942456},{"c":68.82,"h":71.45,"l":67.68,"n":61896,"o":69.905,"t":"2025-03-12T04:00:00Z","v":4757242,"vw":69.303892},{"c":65.32,"h":68.39,"l":64.15,"n":34891,"o":68.11,"t":"2025-03-13T04:00:00Z","v":2369767,"vw":65.650977},{"c":72.18,"h":72.43,"l":67.5001,"n":48949,"o":67.88,"t":"2025-03-14T04:00:00Z","v":3700318,"vw":70.98837},{"c":72.05,"h":73.6,"l":69.51,"n":44574,"o":71.23,"t":"2025-03-17T04:00:00Z","v":3637180,"vw":71.997216},{"c":68.89,"h":71.21,"l":67.5,"n":37325,"o":70.7,"t":"2025-03-18T04:00:00Z","v":2825010,"vw":69.113901},{"c":68.89,"h":70.595,"l":67.51,"n":40195,"o":69,"t":"2025-03-19T04:00:00Z","v":3153217,"vw":69.02343},{"c":68.97,"h":70.14,"l":67.01,"n":32173,"o":67.57,"t":"2025-03-20T04:00:00Z","v":2318782,"vw":68.847649},{"c":71.1,"h":71.19,"l":65.5,"n":35855,"o":67.85,"t":"2025-03-21T04:00:00Z","v":3655000,"vw":70.041499},{"c":73.78,"h":74.799,"l":72,"n":33241,"o":73.6,"t":"2025-03-24T04:00:00Z","v":2416333,"vw":73.472266},{"c":72.19,"h":74.66,"l":72.03,"n":26283,"o":74.08,"t":"2025-03-25T04:00:00Z","v":1646212,"vw":72.906764},{"c":66.95,"h":72.235,"l":66.155,"n":43139,"o":71.88,"t":"2025-03-26T04:00:00Z","v":3019200,"vw":67.641133},{"c":62.79,"h":65.49,"l":62.18,"n":48358,"o":65.49,"t":"2025-03-27T04:00:00Z","v":3117989,"vw":63.514379},{"c":60.78,"h":63.56,"l":59.62,"n":47280,"o":61.85,"t":"2025-03-28T04:00:00Z","v":3138396,"vw":61.153458},{"c":59.67,"h":59.75,"l":57.2,"n":43991,"o":58.19,"t":"2025-03-31T04:00:00Z","v":3752292,"vw":58.585963},{"c":62.01,"h":62.77,"l":58.48,"n":47041,"o":59.33,"t":"2025-04-01T04:00:00Z","v":3464650,"vw":61.273592},{"c":64.08,"h":65.22,"l":59,"n":47747,"o":59.95,"t":"2025-04-02T04:00:00Z","v":4536059,"vw":63.630241},{"c":55.68,"h":59.9785,"l":55.385,"n":67435,"o":58.09,"t":"2025-04-03T04:00:00Z","v":6459876,"vw":56.581595},{"c":52.94,"h":53.71,"l":47.125,"n":75224,"o":52.46,"t":"2025-04-04T04:00:00Z","v":5761804,"vw":51.041274},{"c":55.16,"h":59.45,"l":48.35,"n":62408,"o":48.51,"t":"2025-04-07T04:00:00Z","v":5090080,"vw":54.125914},{"c":53.71,"h":61,"l":52.06,"n":54432,"o":59.32,"t":"2025-04-08T04:00:00Z","v":4651033,"vw":55.898798},{"c":64.33,"h":64.78,"l":52,"n":72330,"o":54.09,"t":"2025-04-09T04:00:00Z","v":7028405,"vw":59.64964},{"c":58.86,"h":61.23,"l":56.7001,"n":52212,"o":61.23,"t":"2025-04-10T04:00:00Z","v":3995985,"vw":58.781643},{"c":60.13,"h":61.42,"l":58.2298,"n":49663,"o":58.74,"t":"2025-04-11T04:00:00Z","v":4529931,"vw":59.775221},{"c":59.41,"h":64.6,"l":57.9712,"n":40516,"o":63.29,"t":"2025-04-14T04:00:00Z","v":3722068,"vw":59.974294},{"c":60.08,"h":60.83,"l":58.78,"n":27948,"o":59.4,"t":"2025-04-15T04:00:00Z","v":2316231,"vw":59.894324},{"c":58.785,"h":59.36,"l":56.3,"n":38677,"o":56.56,"t":"2025-04-16T04:00:00Z","v":2777085,"vw":58.089141},{"c":58.96,"h":59.13,"l":56.53,"n":30018,"o":58.34,"t":"2025-04-17T04:00:00Z","v":1941925,"vw":57.897128},{"c":54.42,"h":57.6899,"l":52.565,"n":45968,"o":56.9,"t":"2025-04-21T04:00:00Z","v":3176045,"vw":54.153682},{"c":55.31,"h":56.93,"l":54.5401,"n":34214,"o":55.51,"t":"2025-04-22T04:00:00Z","v":2487706,"vw":55.380411},{"c":60.15,"h":62.98,"l":59.32,"n":58558,"o":60.74,"t":"2025-04-23T04:00:00Z","v":4450343,"vw":60.82494},{"c":64.55,"h":64.98,"l":61.1801,"n":43361,"o":62.01,"t":"2025-04-24T04:00:00Z","v":3024519,"vw":63.801438},{"c":66.11,"h":67.14,"l":63.2,"n":37014,"o":63.97,"t":"2025-04-25T04:00:00Z","v":2982796,"vw":65.723868},{"c":66.08,"h":67.44,"l":64.35,"n":28632,"o":66.48,"t":"2025-04-28T04:00:00Z","v":1869530,"vw":65.744023},{"c":65.65,"h":66.5199,"l":64.6,"n":24365,"o":65.68,"t":"2025-04-29T04:00:00Z","v":1508698,"vw":65.578943},{"c":65.31,"h":65.36,"l":62.31,"n":27200,"o":62.505,"t":"2025-04-30T04:00:00Z","v":1747267,"vw":64.143998},{"c":69.22,"h":70.5,"l":68.245,"n":49312,"o":68.6,"t":"2025-05-01T04:00:00Z","v":3831889,"vw":69.507375},{"c":71.27,"h":73.06,"l":70.9245,"n":45914,"o":71.59,"t":"2025-05-02T04:00:00Z","v":3199692,"vw":71.915836},{"c":72.15,"h":73.47,"l":70.6452,"n":38072,"o":70.75,"t":"2025-05-05T04:00:00Z","v":3061704,"vw":72.224562},{"c":71.36,"h":72.35,"l":68.6401,"n":58529,"o":69.535,"t":"2025-05-06T04:00:00Z","v":4119746,"vw":71.1607},{"c":71.09,"h":71.3,"l":63.4,"n":112374,"o":67.355,"t":"2025-05-07T04:00:00Z","v":8753905,"vw":68.435816},{"c":71.64,"h":73.81,"l":69.835,"n":64445,"o":72.93,"t":"2025-05-08T04:00:00Z","v":4702997,"vw":71.728145},{"c":71.2,"h":73.4635,"l":69.26,"n":39296,"o":71.7,"t":"2025-05-09T04:00:00Z","v":2695768,"vw":70.955214},{"c":80.28,"h":81.2699,"l":76.53,"n":88910,"o":80.035,"t":"2025-05-12T04:00:00Z","v":6341961,"vw":79.446574},{"c":87.76,"h":88.22,"l":81.14,"n":81058,"o":81.32,"t":"2025-05-13T04:00:00Z","v":6657308,"vw":85.943903},{"c":90.66,"h":92.24,"l":86.8501,"n":85371,"o":90.36,"t":"2025-05-14T04:00:00Z","v":6111981,"vw":90.199732},{"c":92.19,"h":93.39,"l":88.15,"n":60480,"o":88.4,"t":"2025-05-15T04:00:00Z","v":4406980,"vw":91.536241},{"c":90.56,"h":92.59,"l":89.0493,"n":58125,"o":92.16,"t":"2025-05-16T04:00:00Z","v":3859305,"vw":90.236245},{"c":90.285,"h":90.98,"l":87.27,"n":52029,"o":87.32,"t":"2025-05-19T04:00:00Z","v":3560862,"vw":89.785157},{"c":94.46,"h":94.7,"l":89.03,"n":65178,"o":90,"t":"2025-05-20T04:00:00Z","v":4388338,"vw":92.910385},{"c":92.17,"h":96.11,"l":90.6313,"n":70028,"o":93.58,"t":"2025-05-21T04:00:00Z","v":5401850,"vw":93.587505},{"c":94.3,"h":98.1766,"l":91.62,"n":65509,"o":92.56,"t":"2025-05-22T04:00:00Z","v":4741546,"vw":95.669825},{"c":94.62,"h":95.25,"l":90.7,"n":44326,"o":90.99,"t":"2025-05-23T04:00:00Z","v":3226967,"vw":94.04901},{"c":97.54,"h":99.29,"l":96.397,"n":54098,"o":97.25,"t":"2025-05-27T04:00:00Z","v":3560758,"vw":97.941907},{"c":96.46,"h":99.24,"l":96.41,"n":50216,"o":98.03,"t":"2025-05-28T04:00:00Z","v":3388259,"vw":97.600363},{"c":96.61,"h":100.1899,"l":96.23,"n":57499,"o":100,"t":"2025-05-29T04:00:00Z","v":3743240,"vw":97.726118},{"c":90.72,"h":94.79,"l":87.29,"n":98687,"o":94.6,"t":"2025-05-30T04:00:00Z","v":11139258,"vw":90.32684},{"c":92.92,"h":93.18,"l":89.65,"n":46650,"o":89.93,"t":"2025-06-02T04:00:00Z","v":2897226,"vw":91.945423},{"c":95.09,"h":97,"l":93.8,"n":52408,"o":94.86,"t":"2025-06-03T04:00:00Z","v":3533701,"vw":95.178673},{"c":95.22,"h":98.24,"l":95.02,"n":52503,"o":96,"t":"2025-06-04T04:00:00Z","v":3552847,"vw":96.641718},{"c":90.71,"h":96.88,"l":89.88,"n":68111,"o":95.84,"t":"2025-06-05T04:00:00Z","v":4139895,"vw":92.641901},{"c":90.75,"h":92.96,"l":89.814,"n":49780,"o":92.64,"t":"2025-06-06T04:00:00Z","v":2852265,"vw":91.250485},{"c":92.35,"h":93.58,"l":90.27,"n":42624,"o":91.7,"t":"2025-06-09T04:00:00Z","v":2650673,"vw":91.898496},{"c":91.46,"h":94,"l":88.59,"n":42462,"o":93,"t":"2025-06-10T04:00:00Z","v":2461486,"vw":90.852179},{"c":94.54,"h":96,"l":89.81,"n":65170,"o":92.025,"t":"2025-06-11T04:00:00Z","v":4590360,"vw":94.0892},{"c":94.34,"h":97.24,"l":92.51,"n":46022,"o":93.755,"t":"2025-06-12T04:00:00Z","v":2853734,"vw":94.061889},{"c":89.73,"h":94.2,"l":89.29,"n":52143,"o":91,"t":"2025-06-13T04:00:00Z","v":3499703,"vw":91.110456},{"c":95.3,"h":98.1,"l":91.4,"n":51509,"o":91.4,"t":"2025-06-16T04:00:00Z","v":3180637,"vw":96.013181},{"c":92.91,"h":96.9989,"l":92.8,"n":46315,"o":94.75,"t":"2025-06-17T04:00:00Z","v":2829245,"vw":94.271628},{"c":99.53,"h":99.66,"l":92.5,"n":68836,"o":93.095,"t":"2025-06-18T04:00:00Z","v":4531342,"vw":97.806404},{"c":93.075,"h":101.819,"l":91.8,"n":108841,"o":101.3,"t":"2025-06-20T04:00:00Z","v":8080950,"vw":94.599177},{"c":85.95,"h":93.67,"l":85.75,"n":95841,"o":92.45,"t":"2025-06-23T04:00:00Z","v":7162004,"vw":88.577903},{"c":87.26,"h":88.95,"l":85.25,"n":89109,"o":88,"t":"2025-06-24T04:00:00Z","v":7533804,"vw":87.255612},{"c":89.63,"h":89.93,"l":84.78,"n":74812,"o":88.7,"t":"2025-06-25T04:00:00Z","v":5739704,"vw":87.889498},{"c":97.96,"h":99.76,"l":91,"n":104295,"o":91.06,"t":"2025-06-26T04:00:00Z","v":7538308,"vw":96.735919},{"c":91.02,"h":97.94,"l":89.98,"n":85811,"o":97.605,"t":"2025-06-27T04:00:00Z","v":10062384,"vw":91.800968},{"c":90.42,"h":93.98,"l":89.7,"n":57888,"o":92.25,"t":"2025-06-30T04:00:00Z","v":3981546,"vw":91.612591},{"c":88.66,"h":91.06,"l":85.85,"n":63235,"o":89.21,"t":"2025-07-01T04:00:00Z","v":4345049,"vw":88.613424},{"c":88.57,"h":92.68,"l":87.14,"n":53884,"o":88.05,"t":"2025-07-02T04:00:00Z","v":3756556,"vw":90.082282},{"c":90.8,"h":93.1681,"l":89,"n":37879,"o":89.86,"t":"2025-07-03T04:00:00Z","v":2438903,"vw":91.280983},{"c":89.62,"h":91.2777,"l":89.15,"n":44043,"o":90.23,"t":"2025-07-07T04:00:00Z","v":2707888,"vw":89.915983},{"c":92.3,"h":93.45,"l":90.06,"n":52188,"o":90.06,"t":"2025-07-08T04:00:00Z","v":3590919,"vw":92.345304},{"c":99.86,"h":100.21,"l":93.5349,"n":79748,"o":94,"t":"2025-07-09T04:00:00Z","v":5640287,"vw":97.578347},{"c":97.02,"h":103.5,"l":92.8,"n":96268,"o":103.21,"t":"2025-07-10T04:00:00Z","v":6415396,"vw":96.722465},{"c":95.9,"h":99.56,"l":95.22,"n":46646,"o":96,"t":"2025-07-11T04:00:00Z","v":2883765,"vw":97.129439},{"c":90.32,"h":95.4034,"l":88.185,"n":90362,"o":95.01,"t":"2025-07-14T04:00:00Z","v":5518358,"vw":90.927386},{"c":92.36,"h":94.14,"l":90.59,"n":47887,"o":94.09,"t":"2025-07-15T04:00:00Z","v":3085997,"vw":92.297604},{"c":91.94,"h":93.18,"l":88.73,"n":59328,"o":92.475,"t":"2025-07-16T04:00:00Z","v":3658942,"vw":91.052923},{"c":97.95,"h":99.14,"l":90.9,"n":89130,"o":92.3,"t":"2025-07-17T04:00:00Z","v":5308518,"vw":96.628458},{"c":102.13,"h":103.99,"l":96.7926,"n":89145,"o":99.79,"t":"2025-07-18T04:00:00Z","v":5569336,"vw":101.149294},{"c":121.89,"h":124.21,"l":110.67,"n":200190,"o":110.78,"t":"2025-07-21T04:00:00Z","v":14105748,"vw":119.755984},{"c":116.91,"h":118,"l":107.64,"n":126942,"o":116,"t":"2025-07-22T04:00:00Z","v":7687379,"vw":113.58676},{"c":119.48,"h":125.45,"l":116.01,"n":102192,"o":119.95,"t":"2025-07-23T04:00:00Z","v":6305964,"vw":120.954889},{"c":121.68,"h":122.93,"l":118.1501,"n":56933,"o":121.01,"t":"2025-07-24T04:00:00Z","v":3316833,"vw":121.105414},{"c":122.23,"h":123.61,"l":120.11,"n":47717,"o":120.61,"t":"2025-07-25T04:00:00Z","v":2648330,"vw":121.799126},{"c":124.05,"h":129.4982,"l":121.7601,"n":64080,"o":126.17,"t":"2025-07-28T04:00:00Z","v":4654834,"vw":124.496387},{"c":118.41,"h":125.8,"l":116.51,"n":94419,"o":124.87,"t":"2025-07-29T04:00:00Z","v":6874352,"vw":120.260429},{"c":128.87,"h":130.78,"l":120.9812,"n":109062,"o":121.675,"t":"2025-07-30T04:00:00Z","v":7972686,"vw":128.295796},{"c":136.73,"h":143.15,"l":131.8,"n":120635,"o":132.11,"t":"2025-07-31T04:00:00Z","v":8339804,"vw":137.79887},{"c":131.1,"h":134.11,"l":124.02,"n":103806,"o":126.565,"t":"2025-08-01T04:00:00Z","v":6940255,"vw":129.107755},{"c":137.93,"h":142.461,"l":135,"n":85122,"o":137.23,"t":"2025-08-04T04:00:00Z","v":5934091,"vw":139.720271},{"c":135.54,"h":142.2299,"l":134.21,"n":107143,"o":138.86,"t":"2025-08-05T04:00:00Z","v":6941118,"vw":136.982758},{"c":174.39,"h":183.62,"l":160.47,"n":244313,"o":164.99,"t":"2025-08-06T04:00:00Z","v":17234708,"vw":174.299494},{"c":170.89,"h":175.5,"l":165.13,"n":125883,"o":175,"t":"2025-08-07T04:00:00Z","v":8765728,"vw":170.579323},{"c":179.28,"h":180.67,"l":169.4701,"n":100218,"o":170.01,"t":"2025-08-08T04:00:00Z","v":7065279,"vw":176.848358},{"c":179.43,"h":185.75,"l":175.6,"n":85408,"o":179.11,"t":"2025-08-11T04:00:00Z","v":4769126,"vw":180.861311},{"c":192,"h":193.77,"l":180.615,"n":116776,"o":180.91,"t":"2025-08-12T04:00:00Z","v":7072602,"vw":189.541865},{"c":193.64,"h":199.47,"l":186.02,"n":90462,"o":193.66,"t":"2025-08-13T04:00:00Z","v":4834965,"vw":192.835225},{"c":190.69,"h":192.365,"l":185.61,"n":76692,"o":187,"t":"2025-08-14T04:00:00Z","v":4518885,"vw":188.91141},{"c":185.85,"h":187.285,"l":181,"n":68738,"o":185,"t":"2025-08-15T04:00:00Z","v":4143413,"vw":184.784264},{"c":186.43,"h":187.18,"l":176,"n":76509,"o":183.96,"t":"2025-08-18T04:00:00Z","v":4705082,"vw":182.692386},{"c":171.06,"h":185.34,"l":170,"n":99916,"o":183.985,"t":"2025-08-19T04:00:00Z","v":5361152,"vw":174.786538},{"c":172.45,"h":172.8,"l":161.39,"n":110229,"o":168,"t":"2025-08-20T04:00:00Z","v":5902644,"vw":167.347791},{"c":177.53,"h":180.47,"l":171.8486,"n":79901,"o":173.899,"t":"2025-08-21T04:00:00Z","v":4750722,"vw":177.084883},{"c":179.09,"h":186.18,"l":174.58,"n":70922,"o":175.88,"t":"2025-08-22T04:00:00Z","v":4006526,"vw":181.469829},{"c":174.15,"h":179.1,"l":172.01,"n":68928,"o":177.97,"t":"2025-08-25T04:00:00Z","v":3580608,"vw":175.316607},{"c":178.56,"h":180.91,"l":174.15,"n":44636,"o":174.5,"t":"2025-08-26T04:00:00Z","v":2859177,"vw":178.417661},{"c":179.2,"h":184.49,"l":176.03,"n":53036,"o":183.15,"t":"2025-08-27T04:00:00Z","v":2543439,"vw":179.260128},{"c":189.15,"h":191.2887,"l":182.3525,"n":80142,"o":182.5,"t":"2025-08-28T04:00:00Z","v":4732454,"vw":188.281606},{"c":182.2,"h":189.31,"l":178.56,"n":72905,"o":189.15,"t":"2025-08-29T04:00:00Z","v":3750117,"vw":182.245605},{"c":174.24,"h":180.7,"l":167.5,"n":106554,"o":177.13,"t":"2025-09-02T04:00:00Z","v":5872273,"vw":173.157745},{"c":176.61,"h":179.985,"l":172.5001,"n":60420,"o":174.765,"t":"2025-09-03T04:00:00Z","v":3227676,"vw":176.655094},{"c":187.95,"h":188.05,"l":174.51,"n":103221,"o":178.9,"t":"2025-09-04T04:00:00Z","v":7121114,"vw":183.631018},{"c":191.2,"h":197.37,"l":184,"n":93940,"o":194.5,"t":"2025-09-05T04:00:00Z","v":6501951,"vw":190.485948},{"c":216.1,"h":220.69,"l":194.01,"n":153711,"o":194.7,"t":"2025-09-08T04:00:00Z","v":9797759,"vw":213.31354},{"c":214.49,"h":217.92,"l":208.28,"n":90711,"o":213.305,"t":"2025-09-09T04:00:00Z","v":4669694,"vw":213.654969},{"c":230.37,"h":230.88,"l":217,"n":112350,"o":225.435,"t":"2025-09-10T04:00:00Z","v":6204624,"vw":225.779515},{"c":232.83,"h":237.82,"l":228.51,"n":82566,"o":233.74,"t":"2025-09-11T04:00:00Z","v":3922630,"vw":233.247507},{"c":229.5,"h":234.7698,"l":226,"n":81430,"o":233,"t":"2025-09-12T04:00:00Z","v":3698976,"vw":229.474373},{"c":231.29,"h":235.88,"l":226.2,"n":73793,"o":229,"t":"2025-09-15T04:00:00Z","v":3254157,"vw":232.199325},{"c":238.79,"h":241.29,"l":231.99,"n":90220,"o":232.89,"t":"2025-09-16T04:00:00Z","v":4370701,"vw":237.676133},{"c":249.38,"h":252.6,"l":236.36,"n":125090,"o":244.225,"t":"2025-09-17T04:00:00Z","v":5925315,"vw":246.031351},{"c":251.88,"h":262.9,"l":244.0501,"n":133332,"o":255,"t":"2025-09-18T04:00:00Z","v":6183806,"vw":254.061572},{"c":245.2,"h":249.61,"l":231.18,"n":161108,"o":245.31,"t":"2025-09-19T04:00:00Z","v":22438641,"vw":243.77684},{"c":237.3,"h":243.2,"l":232,"n":131930,"o":239.875,"t":"2025-09-22T04:00:00Z","v":6360511,"vw":236.942242},{"c":230.11,"h":236.49,"l":219.25,"n":137744,"o":236.49,"t":"2025-09-23T04:00:00Z","v":6143565,"vw":226.432081},{"c":205.27,"h":213.69,"l":195.68,"n":244886,"o":212,"t":"2025-09-24T04:00:00Z","v":13345541,"vw":205.107262},{"c":200.64,"h":205.17,"l":191.66,"n":149952,"o":192.55,"t":"2025-09-25T04:00:00Z","v":6227743,"vw":199.489809},{"c":197.78,"h":201.99,"l":193.25,"n":76590,"o":200.535,"t":"2025-09-26T04:00:00Z","v":3317839,"vw":196.458454},{"c":198.8,"h":209.54,"l":198.29,"n":83525,"o":208.215,"t":"2025-09-29T04:00:00Z","v":4092218,"vw":202.609837},{"c":195.8,"h":205.4,"l":189.28,"n":103550,"o":200.69,"t":"2025-09-30T04:00:00Z","v":5498605,"vw":194.696472},{"c":194.5,"h":195.88,"l":186.1197,"n":95993,"o":191.79,"t":"2025-10-01T04:00:00Z","v":4896079,"vw":191.872908},{"c":209.6,"h":211.6858,"l":198.2,"n":119720,"o":200,"t":"2025-10-02T04:00:00Z","v":6604137,"vw":207.328858},{"c":200.74,"h":214.29,"l":198.28,"n":111583,"o":212.5,"t":"2025-10-03T04:00:00Z","v":5188079,"vw":203.592135},{"c":220.81,"h":232,"l":217,"n":158363,"o":228.56,"t":"2025-10-06T04:00:00Z","v":8726006,"vw":223.985818},{"c":212.1,"h":224.12,"l":205.92,"n":105232,"o":221.11,"t":"2025-10-07T04:00:00Z","v":4777072,"vw":213.41135},{"c":219.36,"h":219.675,"l":211.34,"n":75347,"o":214.74,"t":"2025-10-08T04:00:00Z","v":3672365,"vw":217.464616},{"c":225.43,"h":229.75,"l":219.15,"n":95720,"o":222,"t":"2025-10-09T04:00:00Z","v":4635480,"vw":224.960679},{"c":206.21,"h":230,"l":205.82,"n":155695,"o":226.17,"t":"2025-10-10T04:00:00Z","v":6984434,"vw":213.707645},{"c":199.53,"h":216.27,"l":196,"n":147647,"o":214.465,"t":"2025-10-13T04:00:00Z","v":7648896,"vw":202.469164},{"c":161.55,"h":184,"l":160.12,"n":331241,"o":183.84,"t":"2025-10-14T04:00:00Z","v":17592457,"vw":169.185823},{"c":161.465,"h":170.58,"l":158.35,"n":160554,"o":170.57,"t":"2025-10-15T04:00:00Z","v":7563340,"vw":163.774963},{"c":163.55,"h":167.4098,"l":159.8,"n":98859,"o":163.96,"t":"2025-10-16T04:00:00Z","v":6249650,"vw":163.805787},{"c":159.8,"h":160.2652,"l":154.5,"n":116663,"o":159.63,"t":"2025-10-17T04:00:00Z","v":5850354,"vw":157.283539},{"c":156.31,"h":159.75,"l":153.4001,"n":100606,"o":155.01,"t":"2025-10-20T04:00:00Z","v":5762707,"vw":156.561741},{"c":157.51,"h":161.1951,"l":150.33,"n":84916,"o":154.5,"t":"2025-10-21T04:00:00Z","v":4556805,"vw":156.197038},{"c":154.85,"h":158.27,"l":148.51,"n":102291,"o":153.86,"t":"2025-10-22T04:00:00Z","v":5274137,"vw":152.794623},{"c":163.64,"h":166.33,"l":154.89,"n":85391,"o":154.89,"t":"2025-10-23T04:00:00Z","v":5211831,"vw":163.229849},{"c":164.97,"h":170.2,"l":164.335,"n":78188,"o":167.6,"t":"2025-10-24T04:00:00Z","v":4528104,"vw":167.11692},{"c":170.28,"h":174.23,"l":168,"n":70746,"o":171,"t":"2025-10-27T04:00:00Z","v":3950306,"vw":170.782479},{"c":168.25,"h":174.93,"l":166.7304,"n":59977,"o":172,"t":"2025-10-28T04:00:00Z","v":2931104,"vw":169.77934},{"c":173.62,"h":175.4999,"l":169.5001,"n":62657,"o":171,"t":"2025-10-29T04:00:00Z","v":3182850,"vw":173.209227},{"c":169.55,"h":175.64,"l":167.42,"n":62425,"o":168.01,"t":"2025-10-30T04:00:00Z","v":3084501,"vw":171.973839},{"c":186.68,"h":201.86,"l":181,"n":152421,"o":181.5,"t":"2025-10-31T04:00:00Z","v":9392262,"vw":190.54005},{"c":191.56,"h":198.24,"l":187.5,"n":114111,"o":191.385,"t":"2025-11-03T05:00:00Z","v":6035634,"vw":192.922986},{"c":179.31,"h":193.21,"l":179.31,"n":152357,"o":181.37,"t":"2025-11-04T05:00:00Z","v":8955949,"vw":184.173289},{"c":181.94,"h":191.4,"l":172.72,"n":149849,"o":184.075,"t":"2025-11-05T05:00:00Z","v":9339570,"vw":180.10986},{"c":162.83,"h":184,"l":162.38,"n":124597,"o":181.72,"t":"2025-11-06T05:00:00Z","v":6767564,"vw":167.677137},{"c":165.49,"h":165.495,"l":151.61,"n":117686,"o":157.12,"t":"2025-11-07T05:00:00Z","v":6400438,"vw":158.138215},{"c":173.74,"h":176.8,"l":167.55,"n":77851,"o":173,"t":"2025-11-10T05:00:00Z","v":4846607,"vw":172.955138},{"c":167.55,"h":174.37,"l":166.54,"n":58140,"o":170.06,"t":"2025-11-11T05:00:00Z","v":3254691,"vw":169.104733},{"c":157.79,"h":167.955,"l":153.95,"n":100192,"o":167.76,"t":"2025-11-12T05:00:00Z","v":5811875,"vw":157.509957},{"c":144.47,"h":155.07,"l":137.91,"n":139975,"o":154.99,"t":"2025-11-13T05:00:00Z","v":7824639,"vw":143.870121},{"c":144.34,"h":151.4,"l":136.6434,"n":108893,"o":139.23,"t":"2025-11-14T05:00:00Z","v":5697380,"vw":146.070923},{"c":141.39,"h":147.49,"l":137.43,"n":87067,"o":145.375,"t":"2025-11-17T05:00:00Z","v":5409946,"vw":141.695913},{"c":139.52,"h":144.05,"l":136.81,"n":73686,"o":138.1,"t":"2025-11-18T05:00:00Z","v":4069808,"vw":140.055504},{"c":142.01,"h":144.71,"l":137.8,"n":68159,"o":139.53,"t":"2025-11-19T05:00:00Z","v":4224906,"vw":142.060762},{"c":139.29,"h":160.7725,"l":137.55,"n":144813,"o":154.48,"t":"2025-11-20T05:00:00Z","v":10310831,"vw":147.986592},{"c":141.8,"h":143.92,"l":131.42,"n":111337,"o":138.6,"t":"2025-11-21T05:00:00Z","v":6831355,"vw":139.061271},{"c":147.75,"h":151.6084,"l":145,"n":95656,"o":145.73,"t":"2025-11-24T05:00:00Z","v":13436475,"vw":147.716693},{"c":144.78,"h":145.34,"l":136.54,"n":67042,"o":143.515,"t":"2025-11-25T05:00:00Z","v":4268954,"vw":141.229891},{"c":154.22,"h":156.68,"l":144.0443,"n":80559,"o":145.61,"t":"2025-11-26T05:00:00Z","v":5194214,"vw":152.665819},{"c":157.57,"h":158.42,"l":152.33,"n":45012,"o":157.09,"t":"2025-11-28T05:00:00Z","v":2422156,"vw":156.713512},{"c":165.19,"h":173.204,"l":152.81,"n":119420,"o":155.62,"t":"2025-12-01T05:00:00Z","v":7596023,"vw":165.835815},{"c":142.94,"h":182.53,"l":142.51,"n":259103,"o":172.31,"t":"2025-12-02T05:00:00Z","v":17797295,"vw":156.798962},{"c":152.5,"h":153.6,"l":144.67,"n":131133,"o":150.32,"t":"2025-12-03T05:00:00Z","v":7766128,"vw":149.405449},{"c":152.51,"h":154,"l":147,"n":67106,"o":150.99,"t":"2025-12-04T05:00:00Z","v":3813669,"vw":150.749106},{"c":161.23,"h":163.12,"l":154.14,"n":76235,"o":154.85,"t":"2025-12-05T05:00:00Z","v":4414063,"vw":159.790184},{"c":175.74,"h":176.65,"l":161.55,"n":100138,"o":162.9,"t":"2025-12-08T05:00:00Z","v":8033311,"vw":171.845652},{"c":167.08,"h":171.71,"l":163.5101,"n":84426,"o":164.09,"t":"2025-12-09T05:00:00Z","v":5018901,"vw":167.633581},{"c":164.315,"h":167.199,"l":162.61,"n":52553,"o":166.57,"t":"2025-12-10T05:00:00Z","v":2947510,"vw":164.892699},{"c":173.7,"h":174.4,"l":153.25,"n":91396,"o":161.63,"t":"2025-12-11T05:00:00Z","v":5541079,"vw":166.350188},{"c":148.85,"h":172.49,"l":146.88,"n":162101,"o":172.49,"t":"2025-12-12T05:00:00Z","v":10324261,"vw":152.366308},{"c":143.66,"h":152.19,"l":143.08,"n":95053,"o":150.5,"t":"2025-12-15T05:00:00Z","v":5503006,"vw":146.455147},{"c":144.94,"h":147.25,"l":140.61,"n":59181,"o":141.55,"t":"2025-12-16T05:00:00Z","v":3551046,"vw":143.988566},{"c":140.24,"h":152.76,"l":140.1,"n":74173,"o":149.77,"t":"2025-12-17T05:00:00Z","v":4513504,"vw":145.655221},{"c":145.88,"h":148.88,"l":143.68,"n":52118,"o":144.99,"t":"2025-12-18T05:00:00Z","v":3374745,"vw":146.370288},{"c":164.4,"h":166.93,"l":145.96,"n":91549,"o":145.96,"t":"2025-12-19T05:00:00Z","v":9627023,"vw":161.237934},{"c":172.62,"h":175.39,"l":166.51,"n":81568,"o":166.92,"t":"2025-12-22T05:00:00Z","v":4824657,"vw":172.092475},{"c":168.83,"h":171.83,"l":164.5501,"n":44567,"o":166.75,"t":"2025-12-23T05:00:00Z","v":2505659,"vw":168.05439},{"c":169.97,"h":172.33,"l":167.5245,"n":21769,"o":169.02,"t":"2025-12-24T05:00:00Z","v":1279986,"vw":170.001041},{"c":167.26,"h":172.88,"l":166.1,"n":36581,"o":172.13,"t":"2025-12-26T05:00:00Z","v":2089530,"vw":168.697895},{"c":170.105,"h":170.61,"l":160.8,"n":41702,"o":163.85,"t":"2025-12-29T05:00:00Z","v":1939526,"vw":167.822259},{"c":170.84,"h":175.9799,"l":167.5,"n":48242,"o":170.52,"t":"2025-12-30T05:00:00Z","v":2401580,"vw":172.334821},{"c":166.36,"h":174.22,"l":166.3,"n":40684,"o":170.5,"t":"2025-12-31T05:00:00Z","v":2438509,"vw":168.800553},{"c":179.56,"h":182.9,"l":171.685,"n":95302,"o":171.685,"t":"2026-01-02T05:00:00Z","v":5658870,"vw":178.61219},{"c":167.11,"h":185.18,"l":162.53,"n":129539,"o":184.98,"t":"2026-01-05T05:00:00Z","v":7572993,"vw":168.796023},{"c":161.01,"h":166.89,"l":151.1,"n":133606,"o":166.51,"t":"2026-01-06T05:00:00Z","v":8028792,"vw":157.477798},{"c":165.77,"h":168.49,"l":153.2001,"n":81951,"o":158,"t":"2026-01-07T05:00:00Z","v":5045897,"vw":161.609364},{"c":156.73,"h":167.7999,"l":155.55,"n":71874,"o":164.97,"t":"2026-01-08T05:00:00Z","v":3936021,"vw":157.96412},{"c":162.61,"h":164.5,"l":155.64,"n":69559,"o":158.06,"t":"2026-01-09T05:00:00Z","v":4093695,"vw":161.791319},{"c":172.57,"h":175.8,"l":160.25,"n":72631,"o":160.44,"t":"2026-01-12T05:00:00Z","v":4439129,"vw":170.634617},{"c":180.56,"h":183.5,"l":172.8,"n":78253,"o":175,"t":"2026-01-13T05:00:00Z","v":4457103,"vw":179.455122},{"c":172.14,"h":176.05,"l":167.1,"n":71092,"o":176.05,"t":"2026-01-14T05:00:00Z","v":3622807,"vw":170.715413},{"c":174.45,"h":180.66,"l":170.459,"n":67273,"o":176.61,"t":"2026-01-15T05:00:00Z","v":3906835,"vw":176.099996},{"c":182,"h":188,"l":177.71,"n":85921,"o":179.09,"t":"2026-01-16T05:00:00Z","v":5422777,"vw":183.366534},{"c":183.75,"h":189.8,"l":173.02,"n":88220,"o":173.37,"t":"2026-01-20T05:00:00Z","v":5298287,"vw":184.258407},{"c":176.005,"h":184.88,"l":165.3,"n":109922,"o":184.88,"t":"2026-01-21T05:00:00Z","v":6687290,"vw":174.785315},{"c":176.35,"h":182.01,"l":170.54,"n":69762,"o":180.6,"t":"2026-01-22T05:00:00Z","v":4011429,"vw":176.29842},{"c":169.66,"h":178,"l":163.53,"n":94044,"o":177.215,"t":"2026-01-23T05:00:00Z","v":6106393,"vw":168.979614},{"c":163.25,"h":173.52,"l":162.7346,"n":61527,"o":168.13,"t":"2026-01-26T05:00:00Z","v":4026921,"vw":167.36781},{"c":170.93,"h":171.69,"l":160.98,"n":55695,"o":164.36,"t":"2026-01-27T05:00:00Z","v":3385333,"vw":168.749151},{"c":167.9,"h":176.6764,"l":165.3695,"n":58587,"o":172.48,"t":"2026-01-28T05:00:00Z","v":3801170,"vw":169.034422},{"c":160.46,"h":167.295,"l":154.05,"n":74261,"o":166.6,"t":"2026-01-29T05:00:00Z","v":4376582,"vw":159.687022},{"c":150.62,"h":161.17,"l":149.13,"n":68370,"o":158.81,"t":"2026-01-30T05:00:00Z","v":4281170,"vw":154.020936},{"c":152.44,"h":153.6399,"l":146.76,"n":52288,"o":148,"t":"2026-02-02T05:00:00Z","v":3132570,"vw":152.039198},{"c":158.52,"h":163,"l":150.5,"n":83489,"o":155.78,"t":"2026-02-03T05:00:00Z","v":5289956,"vw":157.776955},{"c":144.67,"h":159.5,"l":141.44,"n":96349,"o":158.5,"t":"2026-02-04T05:00:00Z","v":5743557,"vw":146.83723},{"c":142.82,"h":145.65,"l":137.5,"n":79517,"o":140.01,"t":"2026-02-05T05:00:00Z","v":4476894,"vw":141.830477},{"c":169.85,"h":170.01,"l":151.42,"n":103124,"o":152.425,"t":"2026-02-06T05:00:00Z","v":7290562,"vw":164.970007},{"c":187.67,"h":188.4299,"l":169,"n":122168,"o":169.58,"t":"2026-02-09T05:00:00Z","v":7420594,"vw":184.076978},{"c":182.86,"h":192.86,"l":181.01,"n":138689,"o":191.605,"t":"2026-02-10T05:00:00Z","v":8429920,"vw":184.171647},{"c":143.71,"h":162,"l":141.6601,"n":275037,"o":160.76,"t":"2026-02-11T05:00:00Z","v":16419388,"vw":148.151941},{"c":126.58,"h":148.8,"l":126.05,"n":193882,"o":146.08,"t":"2026-02-12T05:00:00Z","v":11444101,"vw":134.178908},{"c":129.32,"h":133.29,"l":122.57,"n":123282,"o":128,"t":"2026-02-13T05:00:00Z","v":7735830,"vw":129.304684},{"c":123.69,"h":126.6452,"l":117.41,"n":110260,"o":126.34,"t":"2026-02-17T05:00:00Z","v":7105650,"vw":122.035682},{"c":129.58,"h":131.67,"l":122.81,"n":74660,"o":124.56,"t":"2026-02-18T05:00:00Z","v":4355169,"vw":129.04471},{"c":132.62,"h":133.2,"l":127.4,"n":53507,"o":128.7,"t":"2026-02-19T05:00:00Z","v":2904560,"vw":131.567164},{"c":129.68,"h":135.2,"l":128.26,"n":58736,"o":130.31,"t":"2026-02-20T05:00:00Z","v":3644406,"vw":130.98998},{"c":128.24,"h":128.56,"l":123.45,"n":52265,"o":127.23,"t":"2026-02-23T05:00:00Z","v":3024829,"vw":126.775112},{"c":128.4,"h":131.4799,"l":126.5,"n":52453,"o":129.69,"t":"2026-02-24T05:00:00Z","v":2894951,"vw":128.960657},{"c":128.15,"h":129,"l":121.74,"n":90992,"o":128.25,"t":"2026-02-25T05:00:00Z","v":5332239,"vw":125.339662},{"c":124.67,"h":127.29,"l":120.96,"n":72886,"o":126.8,"t":"2026-02-26T05:00:00Z","v":3802440,"vw":123.809458},{"c":118.83,"h":124,"l":117.5,"n":86809,"o":122.66,"t":"2026-02-27T05:00:00Z","v":5159157,"vw":119.495526},{"c":120.55,"h":121.335,"l":112.13,"n":75700,"o":112.97,"t":"2026-03-02T05:00:00Z","v":4653910,"vw":117.124712},{"c":109.8,"h":115.24,"l":107.08,"n":110769,"o":115.02,"t":"2026-03-03T05:00:00Z","v":5898312,"vw":110.251421},{"c":113.77,"h":116.7099,"l":109.2,"n":81572,"o":111.93,"t":"2026-03-04T05:00:00Z","v":5441138,"vw":113.756267},{"c":120,"h":124.19,"l":117.38,"n":94242,"o":119.54,"t":"2026-03-05T05:00:00Z","v":6442542,"vw":120.400806},{"c":119.2,"h":124.45,"l":115.67,"n":69989,"o":116.86,"t":"2026-03-06T05:00:00Z","v":4434987,"vw":120.226201},{"c":122.31,"h":122.34,"l":111.76,"n":81385,"o":115.73,"t":"2026-03-09T04:00:00Z","v":5941269,"vw":117.44915},{"c":116.48,"h":123,"l":115.83,"n":69042,"o":122.02,"t":"2026-03-10T04:00:00Z","v":4286247,"vw":118.44444},{"c":124.71,"h":128.15,"l":116,"n":84888,"o":116,"t":"2026-03-11T04:00:00Z","v":5402851,"vw":124.667846},{"c":119.9,"h":124.3,"l":118.05,"n":59148,"o":123.11,"t":"2026-03-12T04:00:00Z","v":3621858,"vw":120.164403},{"c":120.31,"h":123.15,"l":117.26,"n":52655,"o":121.28,"t":"2026-03-13T04:00:00Z","v":3447949,"vw":119.990718},{"c":127.48,"h":130.1399,"l":122.48,"n":75381,"o":123,"t":"2026-03-16T04:00:00Z","v":4611313,"vw":126.188549},{"c":127.57,"h":135.18,"l":124.86,"n":91652,"o":130,"t":"2026-03-17T04:00:00Z","v":5942500,"vw":129.87029},{"c":126.34,"h":129.425,"l":123.01,"n":66777,"o":127.06,"t":"2026-03-18T04:00:00Z","v":3845852,"vw":126.289932},{"c":126.16,"h":127.43,"l":119.64,"n":68592,"o":123.225,"t":"2026-03-19T04:00:00Z","v":4171215,"vw":124.207252},{"c":116.04,"h":124.625,"l":114.75,"n":79605,"o":124.39,"t":"2026-03-20T04:00:00Z","v":8696034,"vw":116.92776},{"c":123.87,"h":125.1,"l":117.37,"n":68978,"o":117.5,"t":"2026-03-23T04:00:00Z","v":4052721,"vw":123.066179},{"c":121.76,"h":124.14,"l":118.6,"n":50694,"o":122.54,"t":"2026-03-24T04:00:00Z","v":2677774,"vw":121.728082},{"c":120.33,"h":126.53,"l":119.33,"n":47596,"o":124.66,"t":"2026-03-25T04:00:00Z","v":2734107,"vw":122.017461},{"c":113.605,"h":119.84,"l":113.57,"n":56636,"o":117.17,"t":"2026-03-26T04:00:00Z","v":3103162,"vw":115.468701},{"c":112.47,"h":114.63,"l":110.84,"n":52897,"o":111,"t":"2026-03-27T04:00:00Z","v":2874662,"vw":112.289851},{"c":100.27,"h":113.1138,"l":97.89,"n":97323,"o":112.71,"t":"2026-03-30T04:00:00Z","v":5171841,"vw":101.807078},{"c":109.6,"h":110.44,"l":100.1,"n":74761,"o":100.69,"t":"2026-03-31T04:00:00Z","v":5105355,"vw":107.243067},{"c":106.33,"h":111.9999,"l":105.86,"n":79878,"o":111.21,"t":"2026-04-01T04:00:00Z","v":4784232,"vw":107.738381},{"c":117.14,"h":117.31,"l":101.5276,"n":68453,"o":101.68,"t":"2026-04-02T04:00:00Z","v":4497096,"vw":113.565916},{"c":117.99,"h":122.47,"l":116.722,"n":44228,"o":116.85,"t":"2026-04-06T04:00:00Z","v":2727156,"vw":118.834054},{"c":118.99,"h":119.6946,"l":114.8378,"n":57030,"o":117.28,"t":"2026-04-07T04:00:00Z","v":4452935,"vw":117.216847},{"c":125.46,"h":130,"l":121.92,"n":60878,"o":128,"t":"2026-04-08T04:00:00Z","v":4106682,"vw":125.435635},{"c":129.46,"h":129.68,"l":123.5,"n":59770,"o":125.89,"t":"2026-04-09T04:00:00Z","v":3767620,"vw":127.375824},{"c":149.05,"h":151.38,"l":134.52,"n":168479,"o":134.73,"t":"2026-04-10T04:00:00Z","v":10912621,"vw":146.81144},{"c":166.795,"h":167.3899,"l":150.3,"n":153492,"o":152.01,"t":"2026-04-13T04:00:00Z","v":10038126,"vw":162.135702},{"c":170.6,"h":171.92,"l":158.5,"n":118628,"o":165.475,"t":"2026-04-14T04:00:00Z","v":7661054,"vw":166.204502},{"c":172.09,"h":175.6,"l":165.94,"n":78646,"o":170.89,"t":"2026-04-15T04:00:00Z","v":5066058,"vw":170.296786},{"c":170.81,"h":173.58,"l":161.05,"n":77870,"o":173,"t":"2026-04-16T04:00:00Z","v":4530818,"vw":167.045211},{"c":174.05,"h":175.05,"l":167.24,"n":84634,"o":173.78,"t":"2026-04-17T04:00:00Z","v":5167210,"vw":171.72099},{"c":175.8,"h":176.9699,"l":168.2,"n":73481,"o":174.395,"t":"2026-04-20T04:00:00Z","v":4181792,"vw":173.699026},{"c":191.97,"h":196.77,"l":183.5001,"n":182796,"o":188.75,"t":"2026-04-21T04:00:00Z","v":10881659,"vw":191.578661},{"c":194.06,"h":200.21,"l":187.24,"n":102812,"o":199.065,"t":"2026-04-22T04:00:00Z","v":6146431,"vw":192.844991},{"c":197.54,"h":204.49,"l":190.1,"n":94358,"o":190.1,"t":"2026-04-23T04:00:00Z","v":5398450,"vw":197.465013},{"c":212.84,"h":214.2374,"l":202.615,"n":108789,"o":203.24,"t":"2026-04-24T04:00:00Z","v":6664423,"vw":210.788328},{"c":196.64,"h":210.92,"l":193.215,"n":104617,"o":209.66,"t":"2026-04-27T04:00:00Z","v":5425528,"vw":197.514543},{"c":183.31,"h":190.1,"l":179.54,"n":89239,"o":181.195,"t":"2026-04-28T04:00:00Z","v":4967283,"vw":183.601658},{"c":196.85,"h":196.97,"l":181.88,"n":83359,"o":187.45,"t":"2026-04-29T04:00:00Z","v":4961176,"vw":192.323305},{"c":194.74,"h":200.46,"l":184.21,"n":84365,"o":199.68,"t":"2026-04-30T04:00:00Z","v":5153721,"vw":192.919922},{"c":202.68,"h":205.1,"l":192.59,"n":76846,"o":195.98,"t":"2026-05-01T04:00:00Z","v":4345140,"vw":201.343656},{"c":201.25,"h":209.38,"l":199.81,"n":75977,"o":204.04,"t":"2026-05-04T04:00:00Z","v":4156800,"vw":203.981346},{"c":215.69,"h":220.79,"l":207.325,"n":142767,"o":207.43,"t":"2026-05-05T04:00:00Z","v":8144922,"vw":215.732668},{"c":213.91,"h":231.73,"l":202.18,"n":143102,"o":229.75,"t":"2026-05-06T04:00:00Z","v":8556023,"vw":210.910367},{"c":195.65,"h":213.49,"l":192.33,"n":125223,"o":212.56,"t":"2026-05-07T04:00:00Z","v":6554525,"vw":197.825434},{"c":199.79,"h":203.4999,"l":189.69,"n":86500,"o":202,"t":"2026-05-08T04:00:00Z","v":4612291,"vw":195.895845},{"c":207.35,"h":208.36,"l":195.88,"n":94546,"o":196.36,"t":"2026-05-11T04:00:00Z","v":5617602,"vw":204.432927},{"c":204.42,"h":214.41,"l":192.6,"n":98355,"o":202.35,"t":"2026-05-12T04:00:00Z","v":5055632,"vw":202.675714},{"c":224.09,"h":224.76,"l":204.55,"n":110628,"o":206.975,"t":"2026-05-13T04:00:00Z","v":6417888,"vw":218.823125},{"c":228.64,"h":230.33,"l":215.8,"n":78299,"o":224.83,"t":"2026-05-14T04:00:00Z","v":4616875,"vw":224.837696},{"c":232.68,"h":239.765,"l":210.42,"n":103599,"o":216.5,"t":"2026-05-15T04:00:00Z","v":5944067,"vw":230.123968},{"c":215.58,"h":236.6999,"l":210.02,"n":104156,"o":236.1892,"t":"2026-05-18T04:00:00Z","v":6163698,"vw":216.670145},{"c":244.26,"h":255.96,"l":210.55,"n":157768,"o":212.96,"t":"2026-05-19T04:00:00Z","v":9434005,"vw":241.207345},{"c":287.48,"h":287.6999,"l":250.44,"n":181008,"o":251.41,"t":"2026-05-20T04:00:00Z","v":10300034,"vw":276.562687},{"c":297.84,"h":298.3568,"l":281.91,"n":128247,"o":285.1,"t":"2026-05-21T04:00:00Z","v":7007678,"vw":292.20248},{"c":306.88,"h":315.81,"l":299.94,"n":127886,"o":300,"t":"2026-05-22T04:00:00Z","v":6530974,"vw":307.383639},{"c":318.72,"h":321.99,"l":290.5,"n":142162,"o":315,"t":"2026-05-26T04:00:00Z","v":8119119,"vw":311.516449},{"c":325.33,"h":326.9699,"l":305.735,"n":110681,"o":323.5,"t":"2026-05-27T04:00:00Z","v":5143716,"vw":318.411774},{"c":349.17,"h":354.53,"l":326.66,"n":112886,"o":334.08,"t":"2026-05-28T04:00:00Z","v":5595792,"vw":344.99487},{"c":342.85,"h":350.87,"l":329.61,"n":106263,"o":348,"t":"2026-05-29T04:00:00Z","v":5989193,"vw":340.190857},{"c":320.09,"h":333.4299,"l":316.0001,"n":125203,"o":328.12,"t":"2026-06-01T04:00:00Z","v":5563381,"vw":324.135917},{"c":355.76,"h":356.39,"l":322.47,"n":118764,"o":324.62,"t":"2026-06-02T04:00:00Z","v":5575869,"vw":346.451113},{"c":363.54,"h":372.37,"l":337,"n":111824,"o":363.555,"t":"2026-06-03T04:00:00Z","v":5312751,"vw":359.231108},{"c":358.05,"h":365.23,"l":338.02,"n":91306,"o":348.055,"t":"2026-06-04T04:00:00Z","v":3787860,"vw":354.481819},{"c":317.06,"h":349,"l":314.84,"n":157730,"o":342.75,"t":"2026-06-05T04:00:00Z","v":7318703,"vw":323.87757},{"c":346.33,"h":353.79,"l":328.01,"n":109061,"o":330.5,"t":"2026-06-08T04:00:00Z","v":5051540,"vw":345.251205},{"c":341.7,"h":372.14,"l":303,"n":162152,"o":354.505,"t":"2026-06-09T04:00:00Z","v":7379500,"vw":336.262948},{"c":330.86,"h":360.7799,"l":329.4,"n":118172,"o":334.01,"t":"2026-06-10T04:00:00Z","v":5897469,"vw":340.678664},{"c":367.47,"h":367.88,"l":339.25,"n":110641,"o":339.88,"t":"2026-06-11T04:00:00Z","v":5731348,"vw":358.127188},{"c":367.15,"h":390.9899,"l":360.0601,"n":128972,"o":379.74,"t":"2026-06-12T04:00:00Z","v":5384543,"vw":373.613513},{"c":389.2,"h":398.13,"l":364.41,"n":118221,"o":382.5,"t":"2026-06-15T04:00:00Z","v":5336832,"vw":388.132261},{"c":361.71,"h":397.66,"l":360.89,"n":115164,"o":383.64,"t":"2026-06-16T04:00:00Z","v":5942450,"vw":368.673847},{"c":374.68,"h":393.79,"l":370.01,"n":102170,"o":377.82,"t":"2026-06-17T04:00:00Z","v":5124778,"vw":378.723401},{"c":417.07,"h":421.2,"l":384.73,"n":161545,"o":384.73,"t":"2026-06-18T04:00:00Z","v":22610523,"vw":415.663691},{"c":439.66,"h":440.99,"l":412.265,"n":127594,"o":425.61,"t":"2026-06-22T04:00:00Z","v":5589576,"vw":432.76307},{"c":397.02,"h":419.618,"l":392.89,"n":143636,"o":399.43,"t":"2026-06-23T04:00:00Z","v":6483181,"vw":400.849082},{"c":399.92,"h":421.7,"l":385.12,"n":107042,"o":401.72,"t":"2026-06-24T04:00:00Z","v":4066769,"vw":400.327307},{"c":398,"h":429.91,"l":386.65,"n":105850,"o":422.6,"t":"2026-06-25T04:00:00Z","v":4965052,"vw":401.147956},{"c":391.74,"h":396.265,"l":372.5,"n":97723,"o":382.45,"t":"2026-06-26T04:00:00Z","v":6567745,"vw":388.881181},{"c":455.96,"h":456.76,"l":381.475,"n":146941,"o":403.08,"t":"2026-06-29T04:00:00Z","v":6336541,"vw":434.614173},{"c":483.02,"h":499.4762,"l":457.19,"n":143215,"o":458.13,"t":"2026-06-30T04:00:00Z","v":6072609,"vw":485.873969},{"c":430.86,"h":468.065,"l":428.825,"n":155055,"o":468,"t":"2026-07-01T04:00:00Z","v":5846345,"vw":442.670401},{"c":406.42,"h":465.93,"l":390.01,"n":183518,"o":433.035,"t":"2026-07-02T04:00:00Z","v":7266322,"vw":413.971384},{"c":432.74,"h":453.7999,"l":411,"n":105557,"o":417.32,"t":"2026-07-06T04:00:00Z","v":4130959,"vw":437.482104},{"c":382.89,"h":417.46,"l":366.66,"n":160340,"o":403.155,"t":"2026-07-07T04:00:00Z","v":7188083,"vw":384.483032},{"c":393.16,"h":400.66,"l":374.52,"n":101809,"o":380.69,"t":"2026-07-08T04:00:00Z","v":3476709,"vw":390.107617},{"c":417.45,"h":436.47,"l":412.27,"n":94376,"o":417.86,"t":"2026-07-09T04:00:00Z","v":3796486,"vw":421.750769},{"c":412.97,"h":421.4199,"l":401.62,"n":66207,"o":409.38,"t":"2026-07-10T04:00:00Z","v":2164531,"vw":412.642111},{"c":362.05,"h":403.51,"l":350.095,"n":140729,"o":403.51,"t":"2026-07-13T04:00:00Z","v":6292329,"vw":365.557867},{"c":361.78,"h":392.1999,"l":360.7,"n":87630,"o":392.03,"t":"2026-07-14T04:00:00Z","v":3283881,"vw":369.404887},{"c":350.62,"h":371.57,"l":336.01,"n":85951,"o":371.57,"t":"2026-07-15T04:00:00Z","v":3384554,"vw":348.08489},{"c":319.74,"h":338.945,"l":313.63,"n":119119,"o":337.025,"t":"2026-07-16T04:00:00Z","v":4694173,"vw":321.479814},{"c":303.62,"h":314.75,"l":289.6,"n":144765,"o":304.175,"t":"2026-07-17T04:00:00Z","v":7239432,"vw":304.00008},{"c":309.09,"h":322.675,"l":307.4,"n":72204,"o":309.39,"t":"2026-07-20T04:00:00Z","v":2948464,"vw":312.286275},{"c":319.79,"h":331.23,"l":313.85,"n":80650,"o":326.555,"t":"2026-07-21T04:00:00Z","v":3889256,"vw":322.47751},{"c":330.895,"h":338.86,"l":307,"n":76960,"o":308.28,"t":"2026-07-22T04:00:00Z","v":3106763,"vw":330.085384},{"c":326.97,"h":342.3,"l":318.7,"n":66863,"o":327,"t":"2026-07-23T04:00:00Z","v":2812911,"vw":327.093907},{"c":291.58,"h":319.51,"l":290.1,"n":109675,"o":317.31,"t":"2026-07-24T04:00:00Z","v":4279220,"vw":296.266359},{"c":282.52,"h":299.23,"l":267.74,"n":98908,"o":295,"t":"2026-07-27T04:00:00Z","v":4120542,"vw":280.992997},{"c":260.23,"h":268.65,"l":251.1701,"n":117821,"o":266.99,"t":"2026-07-28T04:00:00Z","v":4763841,"vw":259.968837},{"c":249.74,"h":273.8,"l":244.61,"n":125077,"o":260.24,"t":"2026-07-29T04:00:00Z","v":5370130,"vw":254.205212},{"c":299.69,"h":300.1,"l":273.01,"n":129033,"o":282.175,"t":"2026-07-30T04:00:00Z","v":6354571,"vw":292.513323},{"c":311.23,"h":342,"l":305,"n":122993,"o":328.32,"t":"2026-07-31T04:00:00Z","v":5332184,"vw":316.3597},{"c":321.05,"h":330.48,"l":285.68,"n":93848,"o":297.5,"t":"2026-08-03T04:00:00Z","v":4139527,"vw":314.994032},{"c":361.67,"h":367.85,"l":340.02,"n":199577,"o":346.02,"t":"2026-08-04T04:00:00Z","v":10060269,"vw":357.855213},{"c":318.43,"h":356,"l":315.11,"n":201551,"o":348.365,"t":"2026-08-05T04:00:00Z","v":9291684,"vw":327.943072},{"c":331.5,"h":344.88,"l":308,"n":119242,"o":313.09,"t":"2026-08-06T04:00:00Z","v":4947221,"vw":333.554617},{"c":334.17,"h":350.88,"l":329.0001,"n":84207,"o":340.02,"t":"2026-08-07T04:00:00Z","v":3550194,"vw":335.678738},{"c":317.23,"h":343,"l":316.78,"n":82588,"o":337.79,"t":"2026-08-10T04:00:00Z","v":3368005,"vw":323.213677},{"c":311.99,"h":324.32,"l":306.5,"n":72522,"o":324.32,"t":"2026-08-11T04:00:00Z","v":2709960,"vw":311.271324},{"c":318.8,"h":337.05,"l":318.2,"n":87570,"o":334.49,"t":"2026-08-12T04:00:00Z","v":4455493,"vw":324.212209},{"c":322.78,"h":332.88,"l":310,"n":69213,"o":313.05,"t":"2026-08-13T04:00:00Z","v":3345507,"vw":324.422556},{"c":321.61,"h":326.3,"l":311.6001,"n":65991,"o":322.79,"t":"2026-08-14T04:00:00Z","v":2526226,"vw":319.357932},{"c":320.17,"h":353.9999,"l":319.27,"n":119163,"o":344.95,"t":"2026-08-17T04:00:00Z","v":5699509,"vw":329.890484},{"c":303.44,"h":311.95,"l":293.0154,"n":111277,"o":304,"t":"2026-08-18T04:00:00Z","v":5115292,"vw":300.621754},{"c":289.02,"h":308.38,"l":278.175,"n":102354,"o":304.03,"t":"2026-08-19T04:00:00Z","v":4232086,"vw":287.236797},{"c":290.52,"h":293,"l":281.7192,"n":62427,"o":289.99,"t":"2026-08-20T04:00:00Z","v":2429285,"vw":289.007382},{"c":284.97,"h":296.88,"l":277.3,"n":69182,"o":293.8,"t":"2026-08-21T04:00:00Z","v":3011809,"vw":284.700598},{"c":277.53,"h":279.8334,"l":266.31,"n":74443,"o":271.69,"t":"2026-08-24T04:00:00Z","v":3696995,"vw":274.927181},{"c":282.65,"h":289.6,"l":279.79,"n":50673,"o":285.94,"t":"2026-08-25T04:00:00Z","v":1809482,"vw":282.999963},{"c":290.3,"h":290.63,"l":280,"n":49192,"o":282.62,"t":"2026-08-26T04:00:00Z","v":1935387,"vw":287.275001},{"c":304.09,"h":310.14,"l":296.8,"n":67203,"o":297.16,"t":"2026-08-27T04:00:00Z","v":2751306,"vw":302.340359},{"c":289.47,"h":301.04,"l":287.0101,"n":58080,"o":297.17,"t":"2026-08-28T04:00:00Z","v":2641962,"vw":291.895874},{"c":296.98,"h":297.95,"l":290.38,"n":58489,"o":292.46,"t":"2026-08-31T04:00:00Z","v":2356870,"vw":295.37471},{"c":279.91,"h":288.99,"l":276.68,"n":80986,"o":287.35,"t":"2026-09-01T04:00:00Z","v":3444878,"vw":280.38322},{"c":274.13,"h":278.63,"l":267.01,"n":71199,"o":274.84,"t":"2026-09-02T04:00:00Z","v":2850587,"vw":272.974213},{"c":282.82,"h":283.165,"l":262.45,"n":63844,"o":270.01,"t":"2026-09-03T04:00:00Z","v":2792120,"vw":278.510214},{"c":310.4,"h":321.6499,"l":285.84,"n":130204,"o":286,"t":"2026-09-04T04:00:00Z","v":6537324,"vw":312.47986},{"c":288.85,"h":312.24,"l":286.97,"n":126265,"o":303.99,"t":"2026-09-08T04:00:00Z","v":5720188,"vw":295.050339},{"c":300.54,"h":309.67,"l":286.11,"n":80190,"o":286.12,"t":"2026-09-09T04:00:00Z","v":3150710,"vw":301.525208},{"c":284.53,"h":294.87,"l":280.53,"n":72073,"o":287.725,"t":"2026-09-10T04:00:00Z","v":3231326,"vw":286.551165},{"c":291.22,"h":297.6099,"l":286.9,"n":51352,"o":292.27,"t":"2026-09-11T04:00:00Z","v":2313321,"vw":291.671171},{"c":257.04,"h":272.275,"l":256.51,"n":135575,"o":269.25,"t":"2026-09-14T04:00:00Z","v":6456441,"vw":261.356736},{"c":252.54,"h":263.5578,"l":251.625,"n":74953,"o":259.45,"t":"2026-09-15T04:00:00Z","v":3025530,"vw":256.063681},{"c":269.18,"h":271.9899,"l":255.1,"n":80680,"o":255.23,"t":"2026-09-16T04:00:00Z","v":3607244,"vw":266.677348},{"c":293.56,"h":293.92,"l":278.25,"n":81685,"o":279.09,"t":"2026-09-17T04:00:00Z","v":4181748,"vw":288.794989},{"c":303.25,"h":303.95,"l":293.4801,"n":73140,"o":300.02,"t":"2026-09-18T04:00:00Z","v":7074932,"vw":301.401707},{"c":340.74,"h":343,"l":308.34,"n":126963,"o":309.2,"t":"2026-09-21T04:00:00Z","v":6148804,"vw":334.020047},{"c":363.46,"h":369.15,"l":335,"n":126405,"o":335,"t":"2026-09-22T04:00:00Z","v":5463431,"vw":361.056302},{"c":360.46,"h":367.8698,"l":351.3786,"n":87837,"o":364.31,"t":"2026-09-23T04:00:00Z","v":3312138,"vw":358.881362},{"c":360.51,"h":367.72,"l":348.35,"n":74436,"o":350.405,"t":"2026-09-24T04:00:00Z","v":3409654,"vw":360.839565},{"c":364.62,"h":377.87,"l":356.1973,"n":73318,"o":366,"t":"2026-09-25T04:00:00Z","v":3073337,"vw":367.071071},{"c":351.31,"h":367.68,"l":342,"n":92540,"o":356.32,"t":"2026-09-28T04:00:00Z","v":4081842,"vw":351.434358},{"c":357.84,"h":366.7,"l":349,"n":68204,"o":352.18,"t":"2026-09-29T04:00:00Z","v":2696895,"vw":359.994457},{"c":355.97,"h":363,"l":343.38,"n":73793,"o":359.71,"t":"2026-09-30T04:00:00Z","v":3267828,"vw":352.958155},{"c":356.42,"h":364.8499,"l":352,"n":99353,"o":360.59,"t":"2026-10-01T04:00:00Z","v":4082170,"vw":357.753728},{"c":350.33,"h":363.78,"l":342.2,"n":118028,"o":348,"t":"2026-10-02T04:00:00Z","v":4110959,"vw":353.29242},{"c":362.34,"h":365.235,"l":346.32,"n":84470,"o":354.2,"t":"2026-10-05T04:00:00Z","v":3261528,"vw":359.262861},{"c":389.8,"h":401.7399,"l":371.825,"n":145965,"o":376.1,"t":"2026-10-06T04:00:00Z","v":6521058,"vw":390.654251},{"c":382.25,"h":388.14,"l":360.2201,"n":108753,"o":376,"t":"2026-10-07T04:00:00Z","v":5032632,"vw":376.666536},{"c":347.05,"h":383.145,"l":342.535,"n":134922,"o":374.68,"t":"2026-10-08T04:00:00Z","v":6458302,"vw":355.95912},{"c":342.21,"h":349.95,"l":326.25,"n":101050,"o":345,"t":"2026-10-09T04:00:00Z","v":4073154,"vw":338.322518},{"c":324.11,"h":335.97,"l":320.23,"n":80925,"o":335.97,"t":"2026-10-12T04:00:00Z","v":3744048,"vw":326.298222},{"c":325.41,"h":326.85,"l":300.44,"n":82924,"o":309.32,"t":"2026-10-13T04:00:00Z","v":3441443,"vw":317.975326},{"c":300.28,"h":319.75,"l":299.19,"n":98525,"o":319.6,"t":"2026-10-14T04:00:00Z","v":4608167,"vw":304.104131},{"c":301.98,"h":302.84,"l":281.29,"n":93330,"o":285,"t":"2026-10-15T04:00:00Z","v":3883019,"vw":294.889647}],"volatilityBars":[{"c":373.8,"h":379.9761,"l":371.3,"n":786,"o":379.7639,"t":"2026-10-08T08:00:00Z","v":12849,"vw":377.875409},{"c":374.42,"h":374.42,"l":374.42,"n":1,"o":374.42,"t":"2026-10-08T08:30:00Z","v":100,"vw":374.42},{"c":374,"h":374.5,"l":374,"n":37,"o":374.5,"t":"2026-10-08T08:45:00Z","v":1210,"vw":374.097669},{"c":373.61,"h":374.45,"l":373.5,"n":19,"o":373.5,"t":"2026-10-08T09:00:00Z","v":1491,"vw":373.828651},{"c":373.66,"h":373.67,"l":373.35,"n":14,"o":373.35,"t":"2026-10-08T09:15:00Z","v":579,"vw":373.589171},{"c":374,"h":374,"l":373.5,"n":14,"o":373.5,"t":"2026-10-08T09:30:00Z","v":961,"vw":373.636473},{"c":373,"h":373.79,"l":373,"n":13,"o":373.79,"t":"2026-10-08T09:45:00Z","v":440,"vw":373.43},{"c":371,"h":372.25,"l":371,"n":77,"o":372.1567,"t":"2026-10-08T10:15:00Z","v":3081,"vw":371.463924},{"c":370,"h":370.01,"l":369.2056,"n":89,"o":370.01,"t":"2026-10-08T10:30:00Z","v":3718,"vw":369.867686},{"c":371,"h":371,"l":369.6,"n":14,"o":369.9,"t":"2026-10-08T10:45:00Z","v":1000,"vw":370.160011},{"c":370.3022,"h":374,"l":368.68,"n":458,"o":371.31,"t":"2026-10-08T11:00:00Z","v":12124,"vw":370.409524},{"c":370.01,"h":370.352,"l":368,"n":96,"o":369,"t":"2026-10-08T11:15:00Z","v":3771,"vw":369.101158},{"c":372,"h":372,"l":369.9,"n":104,"o":371,"t":"2026-10-08T11:30:00Z","v":4995,"vw":371.345658},{"c":369,"h":370.72,"l":369,"n":48,"o":370.72,"t":"2026-10-08T11:45:00Z","v":1620,"vw":369.210164},{"c":371.5,"h":373.69,"l":369.48,"n":77,"o":373.69,"t":"2026-10-08T12:00:00Z","v":2814,"vw":371.082593},{"c":371.1997,"h":371.967,"l":371,"n":109,"o":371.01,"t":"2026-10-08T12:15:00Z","v":5296,"vw":371.113172},{"c":372.54,"h":372.54,"l":371.75,"n":54,"o":372,"t":"2026-10-08T12:30:00Z","v":2525,"vw":372.021843},{"c":371.36,"h":372,"l":371.36,"n":37,"o":372,"t":"2026-10-08T12:45:00Z","v":814,"vw":371.76},{"c":373.1,"h":374,"l":372.54,"n":51,"o":372.54,"t":"2026-10-08T13:00:00Z","v":2098,"vw":373.352067},{"c":375.57,"h":377.5,"l":373.08,"n":440,"o":373.08,"t":"2026-10-08T13:15:00Z","v":9318,"vw":374.750322},{"c":378.565,"h":383.145,"l":371.51,"n":5812,"o":374.68,"t":"2026-10-08T13:30:00Z","v":285146,"vw":377.032226},{"c":371.975,"h":378.79,"l":366.0003,"n":5713,"o":377.37,"t":"2026-10-08T13:45:00Z","v":257531,"vw":373.025741},{"c":367.26,"h":372.85,"l":366.04,"n":4984,"o":371.885,"t":"2026-10-08T14:00:00Z","v":233169,"vw":369.604358},{"c":376.005,"h":377.19,"l":367.4,"n":3721,"o":367.86,"t":"2026-10-08T14:15:00Z","v":157282,"vw":371.807232},{"c":373.1951,"h":376.005,"l":371.43,"n":2620,"o":376.005,"t":"2026-10-08T14:30:00Z","v":98149,"vw":373.053751},{"c":371.045,"h":373.23,"l":370.2,"n":2092,"o":373.195,"t":"2026-10-08T14:45:00Z","v":77101,"vw":371.730571},{"c":368.835,"h":372.12,"l":367.36,"n":3144,"o":370.63,"t":"2026-10-08T15:00:00Z","v":136251,"vw":369.076198},{"c":368.75,"h":370.46,"l":368.12,"n":2338,"o":369,"t":"2026-10-08T15:15:00Z","v":63522,"vw":369.485804},{"c":365.06,"h":369.155,"l":364.46,"n":3353,"o":368.67,"t":"2026-10-08T15:30:00Z","v":129674,"vw":365.885248},{"c":363.24,"h":366.23,"l":362.81,"n":3379,"o":365.23,"t":"2026-10-08T15:45:00Z","v":127321,"vw":364.101768},{"c":363.785,"h":364.43,"l":362.26,"n":2895,"o":363.25,"t":"2026-10-08T16:00:00Z","v":102168,"vw":363.430067},{"c":367.26,"h":369.07,"l":363.63,"n":4374,"o":364.03,"t":"2026-10-08T16:15:00Z","v":152686,"vw":366.251903},{"c":363.23,"h":368.08,"l":360.812,"n":3568,"o":367.2,"t":"2026-10-08T16:30:00Z","v":128510,"vw":365.376589},{"c":351.66,"h":363.75,"l":349.61,"n":11794,"o":362.93,"t":"2026-10-08T16:45:00Z","v":352986,"vw":355.096311},{"c":355.245,"h":355.3699,"l":346.59,"n":7800,"o":351.81,"t":"2026-10-08T17:00:00Z","v":321499,"vw":350.192138},{"c":348.56,"h":355.5,"l":345.6412,"n":5585,"o":355,"t":"2026-10-08T17:15:00Z","v":221915,"vw":349.82811},{"c":353.55,"h":355.605,"l":348.53,"n":3988,"o":348.8942,"t":"2026-10-08T17:30:00Z","v":182495,"vw":352.76529},{"c":355.37,"h":356.19,"l":352.4,"n":2713,"o":353.05,"t":"2026-10-08T17:45:00Z","v":104409,"vw":354.392457},{"c":356.9899,"h":356.99,"l":353.712,"n":2613,"o":355.47,"t":"2026-10-08T18:00:00Z","v":88818,"vw":355.471145},{"c":359.6473,"h":360.53,"l":356.62,"n":3124,"o":356.81,"t":"2026-10-08T18:15:00Z","v":137697,"vw":359.138064},{"c":354.615,"h":359.5,"l":354.3901,"n":2633,"o":359.5,"t":"2026-10-08T18:30:00Z","v":153465,"vw":356.765906},{"c":353.81,"h":355.47,"l":352.7601,"n":2794,"o":354.62,"t":"2026-10-08T18:45:00Z","v":127547,"vw":354.069615},{"c":349.55,"h":353.825,"l":348.49,"n":4379,"o":353.72,"t":"2026-10-08T19:00:00Z","v":177333,"vw":351.303971},{"c":346.23,"h":350.95,"l":344.435,"n":7560,"o":349.505,"t":"2026-10-08T19:15:00Z","v":319855,"vw":348.169009},{"c":345.92,"h":347.9999,"l":342.535,"n":8467,"o":346.28,"t":"2026-10-08T19:30:00Z","v":288657,"vw":344.445616},{"c":346.9,"h":347.17,"l":344.25,"n":16924,"o":345.92,"t":"2026-10-08T19:45:00Z","v":771643,"vw":346.21046},{"c":348.13,"h":351,"l":346.1937,"n":543,"o":347.05,"t":"2026-10-08T20:00:00Z","v":1077833,"vw":347.061851},{"c":347.978,"h":348.924,"l":346.5145,"n":85,"o":347.72,"t":"2026-10-08T20:15:00Z","v":2910,"vw":347.770312},{"c":347.05,"h":350.45,"l":347.05,"n":62,"o":349.33,"t":"2026-10-08T20:30:00Z","v":1711,"vw":348.825861},{"c":349.53,"h":349.53,"l":349.52,"n":10,"o":349.52,"t":"2026-10-08T20:45:00Z","v":513,"vw":349.527423},{"c":349,"h":349.8506,"l":349,"n":18,"o":349.6125,"t":"2026-10-08T21:00:00Z","v":1638,"vw":349.63935},{"c":348.33,"h":348.33,"l":348.33,"n":8,"o":348.33,"t":"2026-10-08T21:15:00Z","v":163,"vw":348.33},{"c":348.9862,"h":348.9862,"l":348.9862,"n":7,"o":348.9862,"t":"2026-10-08T21:30:00Z","v":178,"vw":348.9862},{"c":348.5,"h":348.5,"l":348.5,"n":2,"o":348.5,"t":"2026-10-08T21:45:00Z","v":201,"vw":348.5},{"c":348,"h":348.45,"l":348,"n":81,"o":348.45,"t":"2026-10-08T22:00:00Z","v":21515,"vw":348.005448},{"c":350.4,"h":350.8827,"l":350,"n":40,"o":350.8827,"t":"2026-10-08T22:15:00Z","v":971,"vw":350.356209},{"c":350.3873,"h":350.3873,"l":350.3873,"n":5,"o":350.3873,"t":"2026-10-08T22:30:00Z","v":160,"vw":350.3873},{"c":349.36,"h":349.36,"l":349.36,"n":15,"o":349.36,"t":"2026-10-08T22:45:00Z","v":237,"vw":349.36},{"c":348.35,"h":348.99,"l":348.35,"n":16,"o":348.99,"t":"2026-10-08T23:00:00Z","v":610,"vw":348.820239},{"c":347,"h":347.5,"l":347,"n":62,"o":347.5,"t":"2026-10-08T23:15:00Z","v":790,"vw":347.25},{"c":347.18,"h":348,"l":346.0428,"n":32,"o":346.5,"t":"2026-10-08T23:30:00Z","v":1384,"vw":346.937466},{"c":346.5762,"h":346.6085,"l":346,"n":42,"o":346,"t":"2026-10-08T23:45:00Z","v":990,"vw":346.461833},{"c":357.72,"h":359.2,"l":352.2498,"n":1346,"o":356.9909,"t":"2026-10-09T08:00:00Z","v":22406,"vw":356.61557},{"c":357.67,"h":357.74,"l":357.67,"n":87,"o":357.74,"t":"2026-10-09T08:15:00Z","v":957,"vw":357.705},{"c":357.3,"h":358.49,"l":357.3,"n":12,"o":357.41,"t":"2026-10-09T08:30:00Z","v":1000,"vw":357.62321},{"c":357.3,"h":357.78,"l":357.3,"n":13,"o":357.78,"t":"2026-10-09T08:45:00Z","v":765,"vw":357.447823},{"c":356,"h":357.35,"l":356,"n":78,"o":357.35,"t":"2026-10-09T09:00:00Z","v":1042,"vw":356.9125},{"c":356.36,"h":356.36,"l":356.36,"n":5,"o":356.36,"t":"2026-10-09T09:15:00Z","v":330,"vw":356.36},{"c":356,"h":356,"l":356,"n":7,"o":356,"t":"2026-10-09T09:30:00Z","v":983,"vw":356},{"c":355.33,"h":356.72,"l":355.32,"n":84,"o":355.6,"t":"2026-10-09T09:45:00Z","v":2926,"vw":356.007407},{"c":356,"h":356,"l":356,"n":13,"o":356,"t":"2026-10-09T10:00:00Z","v":292,"vw":356},{"c":355.6,"h":356.01,"l":355.6,"n":19,"o":356.01,"t":"2026-10-09T10:15:00Z","v":743,"vw":355.831912},{"c":345.5,"h":354.76,"l":345.01,"n":944,"o":354.76,"t":"2026-10-09T10:30:00Z","v":17793,"vw":347.434297},{"c":349.99,"h":349.99,"l":345.15,"n":515,"o":345.15,"t":"2026-10-09T10:45:00Z","v":7247,"vw":347.651767},{"c":348,"h":350.5,"l":348,"n":367,"o":349,"t":"2026-10-09T11:00:00Z","v":12463,"vw":349.181358},{"c":351,"h":351,"l":348,"n":277,"o":348,"t":"2026-10-09T11:15:00Z","v":6836,"vw":349.154338},{"c":349.75,"h":352,"l":349.74,"n":188,"o":351.99,"t":"2026-10-09T11:30:00Z","v":7367,"vw":350.747636},{"c":349.9007,"h":351.5,"l":349,"n":266,"o":349.91,"t":"2026-10-09T11:45:00Z","v":7315,"vw":349.894623},{"c":348,"h":349,"l":347.75,"n":250,"o":349,"t":"2026-10-09T12:00:00Z","v":5773,"vw":348.219834},{"c":348.01,"h":348.15,"l":347,"n":342,"o":347.97,"t":"2026-10-09T12:15:00Z","v":11454,"vw":347.699444},{"c":347.3,"h":349.9,"l":347.3,"n":302,"o":348.01,"t":"2026-10-09T12:30:00Z","v":6085,"vw":348.094356},{"c":348.51,"h":348.89,"l":345.2313,"n":510,"o":347.1,"t":"2026-10-09T12:45:00Z","v":14972,"vw":346.790516},{"c":348.09,"h":348.6565,"l":347.5,"n":314,"o":348.6565,"t":"2026-10-09T13:00:00Z","v":7229,"vw":347.949012},{"c":345.3,"h":350,"l":345.3,"n":470,"o":348,"t":"2026-10-09T13:15:00Z","v":12957,"vw":348.323719},{"c":333.01,"h":349.95,"l":330.9581,"n":13399,"o":345.31,"t":"2026-10-09T13:30:00Z","v":639883,"vw":339.980187},{"c":331.595,"h":334.71,"l":326.25,"n":9425,"o":333.0762,"t":"2026-10-09T13:45:00Z","v":401797,"vw":329.956049},{"c":332.97,"h":337.77,"l":330.59,"n":5366,"o":332,"t":"2026-10-09T14:00:00Z","v":245524,"vw":333.653488},{"c":336.3248,"h":337.889,"l":331.0001,"n":3860,"o":332.97,"t":"2026-10-09T14:15:00Z","v":154488,"vw":334.621128},{"c":337.2508,"h":338.9523,"l":334.188,"n":3763,"o":336.55,"t":"2026-10-09T14:30:00Z","v":149515,"vw":336.953099},{"c":337.7,"h":339.5176,"l":335.3401,"n":3301,"o":336.72,"t":"2026-10-09T14:45:00Z","v":133725,"vw":337.477561},{"c":334.54,"h":337.66,"l":334.32,"n":3030,"o":337.5,"t":"2026-10-09T15:00:00Z","v":128472,"vw":335.880767},{"c":334.265,"h":336.5,"l":334.24,"n":2198,"o":334.515,"t":"2026-10-09T15:15:00Z","v":80541,"vw":335.596215},{"c":338.0851,"h":338.285,"l":334.1,"n":2333,"o":334.1,"t":"2026-10-09T15:30:00Z","v":87016,"vw":336.643416},{"c":337.07,"h":338.59,"l":337.042,"n":1885,"o":338.045,"t":"2026-10-09T15:45:00Z","v":58283,"vw":337.749314},{"c":339.91,"h":340.1175,"l":336.71,"n":2428,"o":336.9,"t":"2026-10-09T16:00:00Z","v":86507,"vw":338.403696},{"c":339.275,"h":340.88,"l":338.02,"n":1878,"o":339.79,"t":"2026-10-09T16:15:00Z","v":60322,"vw":338.926898},{"c":337.9323,"h":340.09,"l":337.69,"n":1560,"o":339.31,"t":"2026-10-09T16:30:00Z","v":46097,"vw":338.816209},{"c":340.225,"h":341.05,"l":337.81,"n":2021,"o":338.19,"t":"2026-10-09T16:45:00Z","v":68284,"vw":339.65989},{"c":341.5,"h":341.67,"l":339.715,"n":1841,"o":339.8086,"t":"2026-10-09T17:00:00Z","v":61270,"vw":340.390222},{"c":340.6,"h":341.75,"l":340.545,"n":1693,"o":341.55,"t":"2026-10-09T17:15:00Z","v":53801,"vw":341.18064},{"c":341,"h":342.4,"l":340.36,"n":1670,"o":340.575,"t":"2026-10-09T17:30:00Z","v":56086,"vw":341.544124},{"c":341.5106,"h":341.99,"l":340.7,"n":1501,"o":341.14,"t":"2026-10-09T17:45:00Z","v":36354,"vw":341.303527},{"c":342.04,"h":342.44,"l":340.59,"n":1689,"o":341.33,"t":"2026-10-09T18:00:00Z","v":65340,"vw":341.772842},{"c":342.4629,"h":343.79,"l":342.04,"n":1924,"o":342.04,"t":"2026-10-09T18:15:00Z","v":60510,"vw":342.76089},{"c":341.94,"h":343.12,"l":341.21,"n":1568,"o":342.75,"t":"2026-10-09T18:30:00Z","v":45759,"vw":342.072795},{"c":340.54,"h":342.7855,"l":340.15,"n":2056,"o":341.82,"t":"2026-10-09T18:45:00Z","v":95292,"vw":341.453877},{"c":341.43,"h":341.44,"l":339.63,"n":2143,"o":340.415,"t":"2026-10-09T19:00:00Z","v":62921,"vw":340.177499},{"c":341.455,"h":343,"l":341.32,"n":2457,"o":341.38,"t":"2026-10-09T19:15:00Z","v":73057,"vw":341.995136},{"c":339.03,"h":342.1,"l":338.48,"n":3630,"o":341.5125,"t":"2026-10-09T19:30:00Z","v":109524,"vw":339.876871},{"c":342.05,"h":342.97,"l":338.6,"n":13141,"o":339.02,"t":"2026-10-09T19:45:00Z","v":491897,"vw":341.669882},{"c":341.97,"h":342.21,"l":341.97,"n":67,"o":342.02,"t":"2026-10-09T20:00:00Z","v":338828,"vw":342.209858},{"c":341.1028,"h":341.5,"l":341.1028,"n":10,"o":341.5,"t":"2026-10-09T20:30:00Z","v":335,"vw":341.2352},{"c":342.1,"h":342.1,"l":339.9495,"n":24,"o":339.9495,"t":"2026-10-09T20:45:00Z","v":826,"vw":341.235507},{"c":341.5,"h":341.61,"l":341.5,"n":11,"o":341.61,"t":"2026-10-09T21:15:00Z","v":754,"vw":341.517886},{"c":341,"h":341,"l":341,"n":5,"o":341,"t":"2026-10-09T21:30:00Z","v":310,"vw":341},{"c":341.25,"h":341.44,"l":341.25,"n":5,"o":341.44,"t":"2026-10-09T22:00:00Z","v":325,"vw":341.309748},{"c":341,"h":341,"l":341,"n":24,"o":341,"t":"2026-10-09T22:30:00Z","v":400,"vw":341},{"c":339.7413,"h":339.7413,"l":339.7413,"n":2,"o":339.7413,"t":"2026-10-09T22:45:00Z","v":265,"vw":339.7413},{"c":341.5,"h":341.5,"l":340.48,"n":4,"o":340.48,"t":"2026-10-09T23:15:00Z","v":543,"vw":340.888},{"c":340.01,"h":341,"l":340.01,"n":21,"o":341,"t":"2026-10-09T23:30:00Z","v":1081,"vw":340.342977},{"c":339.81,"h":339.81,"l":339.81,"n":3,"o":339.81,"t":"2026-10-09T23:45:00Z","v":140,"vw":339.81},{"c":339.9,"h":344.7079,"l":339.9,"n":317,"o":342.6848,"t":"2026-10-12T08:00:00Z","v":4361,"vw":341.248516},{"c":339.1,"h":339.5,"l":339.1,"n":19,"o":339.5,"t":"2026-10-12T08:15:00Z","v":1159,"vw":339.46},{"c":337,"h":337.99,"l":337,"n":48,"o":337.99,"t":"2026-10-12T08:30:00Z","v":1802,"vw":337.073054},{"c":335.25,"h":336.01,"l":335,"n":20,"o":336.01,"t":"2026-10-12T08:45:00Z","v":921,"vw":335.294653},{"c":334.01,"h":334.01,"l":334.01,"n":9,"o":334.01,"t":"2026-10-12T09:00:00Z","v":297,"vw":334.01},{"c":334.45,"h":334.45,"l":334.45,"n":4,"o":334.45,"t":"2026-10-12T09:15:00Z","v":107,"vw":334.45},{"c":337,"h":337,"l":337,"n":6,"o":337,"t":"2026-10-12T10:45:00Z","v":132,"vw":337},{"c":336.5,"h":337.17,"l":336.5,"n":37,"o":337.17,"t":"2026-10-12T11:00:00Z","v":2613,"vw":336.807181},{"c":335.5,"h":335.5,"l":335.5,"n":3,"o":335.5,"t":"2026-10-12T11:15:00Z","v":106,"vw":335.5},{"c":334.01,"h":335.85,"l":334.01,"n":24,"o":335.85,"t":"2026-10-12T11:30:00Z","v":741,"vw":334.717748},{"c":335.5,"h":335.5,"l":334.46,"n":18,"o":334.46,"t":"2026-10-12T11:45:00Z","v":1368,"vw":334.566427},{"c":334.4073,"h":335.25,"l":334.4073,"n":23,"o":335.25,"t":"2026-10-12T12:00:00Z","v":804,"vw":334.97746},{"c":336.5,"h":336.5,"l":336.5,"n":12,"o":336.5,"t":"2026-10-12T12:15:00Z","v":286,"vw":336.5},{"c":335.59,"h":335.67,"l":335.59,"n":15,"o":335.67,"t":"2026-10-12T12:30:00Z","v":358,"vw":335.63},{"c":337.21,"h":337.21,"l":337.09,"n":40,"o":337.09,"t":"2026-10-12T12:45:00Z","v":850,"vw":337.142},{"c":335.16,"h":337.55,"l":334.2705,"n":170,"o":336.25,"t":"2026-10-12T13:15:00Z","v":3234,"vw":335.57263},{"c":332.02,"h":335.97,"l":324.3,"n":7591,"o":335.97,"t":"2026-10-12T13:30:00Z","v":308365,"vw":330.849896},{"c":332.085,"h":334.27,"l":330.11,"n":2669,"o":332.39,"t":"2026-10-12T13:45:00Z","v":101449,"vw":331.740546},{"c":334,"h":334.23,"l":329.46,"n":3217,"o":332.075,"t":"2026-10-12T14:00:00Z","v":106725,"vw":331.599662},{"c":330.55,"h":335,"l":329.2787,"n":3228,"o":334.24,"t":"2026-10-12T14:15:00Z","v":93327,"vw":332.062977},{"c":332.8,"h":333.325,"l":329.1,"n":2819,"o":330.11,"t":"2026-10-12T14:30:00Z","v":126370,"vw":330.559617},{"c":333.59,"h":335.2217,"l":332,"n":2100,"o":332.58,"t":"2026-10-12T14:45:00Z","v":77335,"vw":333.371905},{"c":328.685,"h":334.45,"l":328.1,"n":2141,"o":333.8,"t":"2026-10-12T15:00:00Z","v":74410,"vw":331.222575},{"c":327.6,"h":329.27,"l":327.2766,"n":2304,"o":328.63,"t":"2026-10-12T15:15:00Z","v":87709,"vw":328.228119},{"c":330.11,"h":330.704,"l":326.88,"n":2137,"o":327.69,"t":"2026-10-12T15:30:00Z","v":73308,"vw":329.020597},{"c":331.72,"h":331.72,"l":329.79,"n":1628,"o":330.115,"t":"2026-10-12T15:45:00Z","v":52283,"vw":330.873565},{"c":330.37,"h":332.36,"l":329.74,"n":1399,"o":331.32,"t":"2026-10-12T16:00:00Z","v":44740,"vw":331.382768},{"c":329.06,"h":330.485,"l":328.68,"n":1718,"o":330.485,"t":"2026-10-12T16:15:00Z","v":50771,"vw":329.72915},{"c":329.295,"h":329.66,"l":328.54,"n":1666,"o":329.18,"t":"2026-10-12T16:30:00Z","v":56395,"vw":329.064376},{"c":325.845,"h":329.44,"l":324.07,"n":2989,"o":329.44,"t":"2026-10-12T16:45:00Z","v":94950,"vw":325.741534},{"c":325.82,"h":326.64,"l":324.72,"n":2180,"o":325.875,"t":"2026-10-12T17:00:00Z","v":93414,"vw":326.038115},{"c":323.98,"h":325.68,"l":323.5,"n":2469,"o":325.57,"t":"2026-10-12T17:15:00Z","v":84300,"vw":324.540894},{"c":323.19,"h":324.5902,"l":321.9,"n":2525,"o":323.975,"t":"2026-10-12T17:30:00Z","v":88173,"vw":323.068361},{"c":322.25,"h":323.3199,"l":321.91,"n":2212,"o":323.25,"t":"2026-10-12T17:45:00Z","v":60029,"vw":322.531988},{"c":324.33,"h":324.93,"l":321.56,"n":2131,"o":322.26,"t":"2026-10-12T18:00:00Z","v":127204,"vw":323.240227},{"c":322.59,"h":323.73,"l":322.0101,"n":1895,"o":323.73,"t":"2026-10-12T18:15:00Z","v":67081,"vw":322.525425},{"c":322.27,"h":323.44,"l":322,"n":2313,"o":322.51,"t":"2026-10-12T18:30:00Z","v":72429,"vw":322.476267},{"c":320.685,"h":322.27,"l":320.23,"n":3390,"o":322.27,"t":"2026-10-12T18:45:00Z","v":111765,"vw":321.260884},{"c":321.2501,"h":322.38,"l":320.89,"n":3054,"o":321.04,"t":"2026-10-12T19:00:00Z","v":92018,"vw":321.671085},{"c":323.635,"h":323.955,"l":320.425,"n":3170,"o":321.38,"t":"2026-10-12T19:15:00Z","v":104865,"vw":322.118286},{"c":325.16,"h":326.015,"l":323.065,"n":4083,"o":323.645,"t":"2026-10-12T19:30:00Z","v":136278,"vw":324.701071},{"c":323.98,"h":325.655,"l":323.28,"n":10440,"o":325.14,"t":"2026-10-12T19:45:00Z","v":436490,"vw":324.280365},{"c":323.5,"h":324.11,"l":323.5,"n":146,"o":324.11,"t":"2026-10-12T20:00:00Z","v":596735,"vw":324.109413},{"c":323.22,"h":323.22,"l":322.5,"n":50,"o":323.22,"t":"2026-10-12T20:15:00Z","v":1245,"vw":323.023222},{"c":324,"h":324,"l":324,"n":4,"o":324,"t":"2026-10-12T21:00:00Z","v":123,"vw":324},{"c":323.26,"h":323.26,"l":323.26,"n":11,"o":323.26,"t":"2026-10-12T21:15:00Z","v":120,"vw":323.26},{"c":323.28,"h":323.28,"l":323.28,"n":5,"o":323.28,"t":"2026-10-12T21:30:00Z","v":212,"vw":323.28},{"c":322.55,"h":322.55,"l":322.55,"n":2,"o":322.55,"t":"2026-10-12T21:45:00Z","v":151,"vw":322.55},{"c":322.8607,"h":322.8607,"l":322.8607,"n":1,"o":322.8607,"t":"2026-10-12T22:15:00Z","v":100,"vw":322.8607},{"c":322.6257,"h":322.6257,"l":322.6257,"n":3,"o":322.6257,"t":"2026-10-12T22:30:00Z","v":259,"vw":322.6257},{"c":322.5,"h":322.51,"l":322.5,"n":24,"o":322.51,"t":"2026-10-12T22:45:00Z","v":448,"vw":322.503817},{"c":321.25,"h":321.25,"l":320.07,"n":146,"o":320.26,"t":"2026-10-12T23:15:00Z","v":1890,"vw":320.800667},{"c":319.75,"h":320,"l":318.81,"n":23,"o":319.94,"t":"2026-10-12T23:30:00Z","v":985,"vw":319.58871},{"c":318,"h":319,"l":318,"n":45,"o":319,"t":"2026-10-12T23:45:00Z","v":1008,"vw":318.613281},{"c":314.07,"h":320.2872,"l":314.07,"n":780,"o":315.87,"t":"2026-10-13T08:00:00Z","v":7316,"vw":315.853804},{"c":318.94,"h":318.94,"l":318.94,"n":7,"o":318.94,"t":"2026-10-13T08:15:00Z","v":129,"vw":318.94},{"c":319.5,"h":319.66,"l":319.5,"n":18,"o":319.66,"t":"2026-10-13T08:45:00Z","v":399,"vw":319.565041},{"c":319.2,"h":319.2,"l":319.2,"n":3,"o":319.2,"t":"2026-10-13T09:00:00Z","v":110,"vw":319.2},{"c":317.99,"h":317.99,"l":316.9293,"n":7,"o":316.9293,"t":"2026-10-13T09:45:00Z","v":316,"vw":317.619767},{"c":317,"h":318.1,"l":317,"n":18,"o":318.1,"t":"2026-10-13T10:15:00Z","v":658,"vw":317.780645},{"c":317.4,"h":317.4,"l":317.4,"n":1,"o":317.4,"t":"2026-10-13T10:30:00Z","v":123,"vw":317.4},{"c":316,"h":317,"l":316,"n":27,"o":317,"t":"2026-10-13T10:45:00Z","v":1142,"vw":316.137084},{"c":313.4788,"h":316.26,"l":312,"n":181,"o":316.26,"t":"2026-10-13T11:00:00Z","v":2115,"vw":313.26176},{"c":313.8627,"h":315.01,"l":313.8478,"n":108,"o":313.8478,"t":"2026-10-13T11:15:00Z","v":8599,"vw":314.840956},{"c":313.2325,"h":314.99,"l":313,"n":56,"o":313,"t":"2026-10-13T11:30:00Z","v":2322,"vw":313.666817},{"c":313.9597,"h":314.5,"l":313.9,"n":130,"o":314.24,"t":"2026-10-13T11:45:00Z","v":4178,"vw":314.296391},{"c":314.6,"h":314.99,"l":313,"n":195,"o":313.6,"t":"2026-10-13T12:00:00Z","v":4067,"vw":313.97928},{"c":315.68,"h":315.68,"l":315,"n":35,"o":315,"t":"2026-10-13T12:15:00Z","v":455,"vw":315.397842},{"c":314.9,"h":314.9,"l":314.027,"n":48,"o":314.027,"t":"2026-10-13T12:30:00Z","v":1247,"vw":314.248584},{"c":313.39,"h":314.11,"l":311.88,"n":333,"o":313.89,"t":"2026-10-13T12:45:00Z","v":28488,"vw":313.031712},{"c":313.2,"h":313.4,"l":312.3274,"n":32,"o":313.4,"t":"2026-10-13T13:00:00Z","v":1215,"vw":313.237055},{"c":308.2,"h":313.95,"l":308.2,"n":773,"o":313.95,"t":"2026-10-13T13:15:00Z","v":10009,"vw":311.274825},{"c":309.4,"h":311.315,"l":300.44,"n":10420,"o":309.32,"t":"2026-10-13T13:30:00Z","v":408316,"vw":306.911677},{"c":309.26,"h":310.54,"l":307,"n":4495,"o":309.13,"t":"2026-10-13T13:45:00Z","v":131974,"vw":308.867063},{"c":313.57,"h":315.835,"l":309,"n":4045,"o":309.26,"t":"2026-10-13T14:00:00Z","v":149713,"vw":312.605089},{"c":313.58,"h":315.85,"l":311.92,"n":2909,"o":314.12,"t":"2026-10-13T14:15:00Z","v":103372,"vw":314.085489},{"c":314.49,"h":315.29,"l":311.68,"n":2063,"o":313.31,"t":"2026-10-13T14:30:00Z","v":62537,"vw":313.78413},{"c":312.04,"h":314.505,"l":311.24,"n":2008,"o":314.22,"t":"2026-10-13T14:45:00Z","v":75394,"vw":312.561747},{"c":312.12,"h":313.195,"l":311.2,"n":2000,"o":311.9015,"t":"2026-10-13T15:00:00Z","v":92858,"vw":311.922531},{"c":310.18,"h":312.37,"l":310.18,"n":2195,"o":311.635,"t":"2026-10-13T15:15:00Z","v":49183,"vw":311.3516},{"c":311.6,"h":311.84,"l":309.42,"n":3210,"o":310.475,"t":"2026-10-13T15:30:00Z","v":93123,"vw":310.404732},{"c":313.48,"h":313.7624,"l":311.01,"n":1799,"o":311.59,"t":"2026-10-13T15:45:00Z","v":63584,"vw":312.306548},{"c":316.235,"h":316.4999,"l":313.1,"n":2149,"o":313.45,"t":"2026-10-13T16:00:00Z","v":79973,"vw":314.99742},{"c":320.91,"h":321.9,"l":316.27,"n":3024,"o":316.27,"t":"2026-10-13T16:15:00Z","v":115960,"vw":319.306215},{"c":319.245,"h":323.6099,"l":319.245,"n":1942,"o":320.78,"t":"2026-10-13T16:30:00Z","v":72259,"vw":321.724413},{"c":318.88,"h":321.07,"l":318.88,"n":1444,"o":319.21,"t":"2026-10-13T16:45:00Z","v":44533,"vw":319.996287},{"c":317.2,"h":319,"l":317.2,"n":1296,"o":318.99,"t":"2026-10-13T17:00:00Z","v":32288,"vw":317.990342},{"c":315.85,"h":317.65,"l":315.3601,"n":1543,"o":317.2,"t":"2026-10-13T17:15:00Z","v":39107,"vw":316.479389},{"c":317.64,"h":318.3,"l":315.01,"n":1561,"o":315.865,"t":"2026-10-13T17:30:00Z","v":52872,"vw":317.275937},{"c":317.705,"h":318.36,"l":316.42,"n":1347,"o":317.9353,"t":"2026-10-13T17:45:00Z","v":39233,"vw":317.438519},{"c":321.33,"h":321.51,"l":317.63,"n":2208,"o":317.85,"t":"2026-10-13T18:00:00Z","v":83190,"vw":319.52536},{"c":323.565,"h":326.85,"l":321.3025,"n":4038,"o":321.41,"t":"2026-10-13T18:15:00Z","v":157144,"vw":323.565143},{"c":320.545,"h":323.69,"l":320.5,"n":1916,"o":323.52,"t":"2026-10-13T18:30:00Z","v":62274,"vw":322.125987},{"c":319.4,"h":320.8,"l":318.7745,"n":2135,"o":320.66,"t":"2026-10-13T18:45:00Z","v":71731,"vw":319.722788},{"c":318.65,"h":319.69,"l":318.11,"n":1983,"o":319.66,"t":"2026-10-13T19:00:00Z","v":57755,"vw":318.721991},{"c":320.345,"h":321.19,"l":318.43,"n":2116,"o":318.89,"t":"2026-10-13T19:15:00Z","v":68462,"vw":319.943868},{"c":321.945,"h":322.94,"l":320.16,"n":3341,"o":320.34,"t":"2026-10-13T19:30:00Z","v":105970,"vw":321.77771},{"c":325.29,"h":325.59,"l":321.51,"n":8912,"o":322.02,"t":"2026-10-13T19:45:00Z","v":371103,"vw":324.069295},{"c":326.32,"h":326.32,"l":325.28,"n":143,"o":325.41,"t":"2026-10-13T20:00:00Z","v":497137,"vw":325.411524},{"c":325.7,"h":325.71,"l":325.7,"n":29,"o":325.7,"t":"2026-10-13T20:15:00Z","v":1947,"vw":325.707022},{"c":327.5,"h":327.5,"l":326.3,"n":49,"o":326.3,"t":"2026-10-13T21:15:00Z","v":1053,"vw":326.712821},{"c":326.06,"h":326.06,"l":326.06,"n":339,"o":326.06,"t":"2026-10-13T21:30:00Z","v":1258,"vw":326.06},{"c":327.1,"h":327.1,"l":327.1,"n":9,"o":327.1,"t":"2026-10-13T22:00:00Z","v":279,"vw":327.1},{"c":325.1438,"h":325.1438,"l":325.1438,"n":8,"o":325.1438,"t":"2026-10-13T23:45:00Z","v":150,"vw":325.1438},{"c":324,"h":328.3,"l":321.62,"n":553,"o":327,"t":"2026-10-14T08:00:00Z","v":18714,"vw":326.442705},{"c":325.41,"h":325.41,"l":325.41,"n":8,"o":325.41,"t":"2026-10-14T08:30:00Z","v":169,"vw":325.41},{"c":324,"h":324,"l":324,"n":12,"o":324,"t":"2026-10-14T09:00:00Z","v":387,"vw":324},{"c":321.73,"h":322,"l":321.73,"n":18,"o":322,"t":"2026-10-14T09:30:00Z","v":394,"vw":321.865},{"c":324,"h":324,"l":324,"n":3,"o":324,"t":"2026-10-14T10:30:00Z","v":115,"vw":324},{"c":323.11,"h":324.06,"l":320,"n":89,"o":323,"t":"2026-10-14T11:00:00Z","v":3311,"vw":323.29534},{"c":322,"h":322,"l":322,"n":3,"o":322,"t":"2026-10-14T11:15:00Z","v":2023,"vw":322},{"c":323.99,"h":323.99,"l":323.99,"n":43,"o":323.99,"t":"2026-10-14T12:00:00Z","v":562,"vw":323.99},{"c":325,"h":325,"l":323.5,"n":12,"o":323.6138,"t":"2026-10-14T12:15:00Z","v":389,"vw":323.977343},{"c":316.2,"h":325.1,"l":316,"n":456,"o":325.1,"t":"2026-10-14T12:30:00Z","v":7007,"vw":317.683216},{"c":315.5,"h":317.2263,"l":315.5,"n":64,"o":317.2263,"t":"2026-10-14T12:45:00Z","v":1636,"vw":316.306834},{"c":316.15,"h":316.15,"l":315.5,"n":96,"o":315.5,"t":"2026-10-14T13:00:00Z","v":5154,"vw":316.017436},{"c":318.66,"h":320.94,"l":315.49,"n":346,"o":315.49,"t":"2026-10-14T13:15:00Z","v":5809,"vw":319.080903},{"c":312.6,"h":319.75,"l":311,"n":4098,"o":319.6,"t":"2026-10-14T13:30:00Z","v":190073,"vw":315.966466},{"c":310.035,"h":314.07,"l":309.3685,"n":3387,"o":312.56,"t":"2026-10-14T13:45:00Z","v":99098,"vw":311.808077},{"c":312,"h":315,"l":309.91,"n":2886,"o":309.91,"t":"2026-10-14T14:00:00Z","v":127550,"vw":312.503103},{"c":313.05,"h":315.39,"l":312.36,"n":2010,"o":312.36,"t":"2026-10-14T14:15:00Z","v":77594,"vw":313.820404},{"c":313.62,"h":314.54,"l":311.98,"n":2324,"o":312.8901,"t":"2026-10-14T14:30:00Z","v":67227,"vw":313.219143},{"c":315.4,"h":315.5,"l":312.2,"n":2169,"o":313.88,"t":"2026-10-14T14:45:00Z","v":70153,"vw":314.049038},{"c":311.95,"h":315.3899,"l":310.945,"n":2060,"o":314.98,"t":"2026-10-14T15:00:00Z","v":65158,"vw":312.635411},{"c":309.8401,"h":312.525,"l":309.84,"n":2556,"o":311.775,"t":"2026-10-14T15:15:00Z","v":75167,"vw":311.096883},{"c":308.45,"h":310.245,"l":307.54,"n":3140,"o":309.68,"t":"2026-10-14T15:30:00Z","v":86220,"vw":308.725577},{"c":310.17,"h":310.8,"l":308.62,"n":2177,"o":308.62,"t":"2026-10-14T15:45:00Z","v":63595,"vw":309.593423},{"c":307.5017,"h":311.2,"l":307.35,"n":2732,"o":310.21,"t":"2026-10-14T16:00:00Z","v":95606,"vw":309.499923},{"c":307.57,"h":309.045,"l":305.9001,"n":3170,"o":307.37,"t":"2026-10-14T16:15:00Z","v":102682,"vw":307.503228},{"c":310,"h":310.27,"l":306.3313,"n":2425,"o":307.25,"t":"2026-10-14T16:30:00Z","v":70000,"vw":308.361935},{"c":309.435,"h":310.43,"l":307.265,"n":1546,"o":309.87,"t":"2026-10-14T16:45:00Z","v":53604,"vw":308.870561},{"c":307.48,"h":310.1176,"l":307.08,"n":1634,"o":309.435,"t":"2026-10-14T17:00:00Z","v":57447,"vw":308.328684},{"c":305.79,"h":308.26,"l":305.07,"n":2365,"o":307.475,"t":"2026-10-14T17:15:00Z","v":72183,"vw":306.851232},{"c":305.9649,"h":306.7207,"l":304.2,"n":2580,"o":305.565,"t":"2026-10-14T17:30:00Z","v":76368,"vw":305.614019},{"c":305.19,"h":306.28,"l":304.4,"n":3340,"o":305.58,"t":"2026-10-14T17:45:00Z","v":86725,"vw":305.127479},{"c":306.1205,"h":306.82,"l":303.73,"n":3501,"o":305.3625,"t":"2026-10-14T18:00:00Z","v":99187,"vw":305.241292},{"c":304.97,"h":306.49,"l":304.07,"n":2526,"o":306.17,"t":"2026-10-14T18:15:00Z","v":65641,"vw":305.215273},{"c":302.64,"h":304.83,"l":302.5,"n":2587,"o":304.69,"t":"2026-10-14T18:30:00Z","v":71901,"vw":303.685417},{"c":302.15,"h":304.09,"l":301.8,"n":3926,"o":302.49,"t":"2026-10-14T18:45:00Z","v":135743,"vw":302.955445},{"c":300.24,"h":302.0181,"l":299.5025,"n":5640,"o":301.94,"t":"2026-10-14T19:00:00Z","v":179392,"vw":300.859167},{"c":302.6609,"h":304.36,"l":299.19,"n":4671,"o":300.02,"t":"2026-10-14T19:15:00Z","v":197658,"vw":301.96181},{"c":302.97,"h":304.295,"l":301.48,"n":5621,"o":302.77,"t":"2026-10-14T19:30:00Z","v":228214,"vw":303.055069},{"c":300.17,"h":302.71,"l":299.86,"n":17922,"o":302.61,"t":"2026-10-14T19:45:00Z","v":731037,"vw":300.786853},{"c":299.85,"h":302.08,"l":298,"n":249,"o":300.28,"t":"2026-10-14T20:00:00Z","v":1267336,"vw":300.279815},{"c":299.048,"h":299.048,"l":299.048,"n":19,"o":299.048,"t":"2026-10-14T20:15:00Z","v":259,"vw":299.048},{"c":298.4105,"h":299.0165,"l":298.4105,"n":9,"o":299.0165,"t":"2026-10-14T20:30:00Z","v":545,"vw":298.858519},{"c":298.94,"h":299.49,"l":298.1,"n":43,"o":299.49,"t":"2026-10-14T20:45:00Z","v":2354,"vw":298.323512},{"c":299.5,"h":299.64,"l":298.83,"n":33,"o":299.3858,"t":"2026-10-14T21:00:00Z","v":997,"vw":299.366577},{"c":298.01,"h":298.53,"l":298.01,"n":72,"o":298.53,"t":"2026-10-14T21:15:00Z","v":1052,"vw":298.27},{"c":299.64,"h":299.64,"l":299.64,"n":3,"o":299.64,"t":"2026-10-14T21:30:00Z","v":117,"vw":299.64},{"c":297.51,"h":297.51,"l":297.51,"n":10,"o":297.51,"t":"2026-10-14T21:45:00Z","v":397,"vw":297.51},{"c":296,"h":299,"l":295.13,"n":221,"o":298.94,"t":"2026-10-14T22:00:00Z","v":6960,"vw":298.054677},{"c":297,"h":297,"l":295,"n":94,"o":295.03,"t":"2026-10-14T22:15:00Z","v":1672,"vw":295.953633},{"c":293,"h":297.2166,"l":293,"n":50,"o":296.3,"t":"2026-10-14T22:30:00Z","v":1001,"vw":294.591405},{"c":292,"h":294,"l":292,"n":37,"o":293,"t":"2026-10-14T22:45:00Z","v":1580,"vw":292.734802},{"c":292.93,"h":294.27,"l":292.11,"n":110,"o":294.27,"t":"2026-10-14T23:00:00Z","v":3790,"vw":292.811828},{"c":292.99,"h":292.99,"l":292,"n":86,"o":292,"t":"2026-10-14T23:15:00Z","v":2064,"vw":292.405505},{"c":290,"h":291,"l":290,"n":26,"o":290.8198,"t":"2026-10-14T23:30:00Z","v":805,"vw":290.683317},{"c":290.35,"h":293,"l":290,"n":67,"o":291.87,"t":"2026-10-14T23:45:00Z","v":2146,"vw":290.60069},{"c":289.0996,"h":298.35,"l":289,"n":2057,"o":290.54,"t":"2026-10-15T08:00:00Z","v":24347,"vw":292.750888},{"c":290,"h":290,"l":287.5,"n":143,"o":289,"t":"2026-10-15T08:15:00Z","v":2408,"vw":288.716401},{"c":291.187,"h":291.187,"l":289.99,"n":28,"o":289.99,"t":"2026-10-15T08:30:00Z","v":889,"vw":290.9476},{"c":292.11,"h":292.22,"l":291.33,"n":48,"o":291.33,"t":"2026-10-15T08:45:00Z","v":1690,"vw":291.730665},{"c":289.9436,"h":289.9436,"l":289.9436,"n":2,"o":289.9436,"t":"2026-10-15T09:30:00Z","v":101,"vw":289.9436},{"c":291.01,"h":291.01,"l":291.01,"n":9,"o":291.01,"t":"2026-10-15T10:00:00Z","v":163,"vw":291.01},{"c":290.24,"h":291,"l":290.24,"n":13,"o":290.67,"t":"2026-10-15T10:15:00Z","v":1080,"vw":290.703537},{"c":289.3,"h":289.3,"l":289.3,"n":17,"o":289.3,"t":"2026-10-15T10:30:00Z","v":496,"vw":289.3},{"c":288,"h":288.4,"l":286.75,"n":93,"o":288.4,"t":"2026-10-15T10:45:00Z","v":2916,"vw":287.297768},{"c":286,"h":289.97,"l":285,"n":95,"o":289.97,"t":"2026-10-15T11:00:00Z","v":1719,"vw":286.802842},{"c":287.4,"h":287.5242,"l":286,"n":100,"o":286.13,"t":"2026-10-15T11:15:00Z","v":3093,"vw":286.788786},{"c":290.88,"h":290.88,"l":289.69,"n":58,"o":289.69,"t":"2026-10-15T11:30:00Z","v":1436,"vw":290.093596},{"c":289.05,"h":290.5,"l":289.01,"n":47,"o":290.5,"t":"2026-10-15T11:45:00Z","v":11353,"vw":289.048561},{"c":286.41,"h":288,"l":285.9301,"n":45,"o":288,"t":"2026-10-15T12:00:00Z","v":1206,"vw":287.003115},{"c":288,"h":288.01,"l":285.995,"n":156,"o":287,"t":"2026-10-15T12:15:00Z","v":7974,"vw":286.949281},{"c":286.5,"h":286.5,"l":284,"n":210,"o":286.3,"t":"2026-10-15T12:30:00Z","v":4885,"vw":285.786088},{"c":285,"h":287.99,"l":285,"n":104,"o":287,"t":"2026-10-15T12:45:00Z","v":5445,"vw":285.725902},{"c":285.5648,"h":286.08,"l":285.2452,"n":72,"o":286,"t":"2026-10-15T13:00:00Z","v":1872,"vw":285.670606},{"c":284.8,"h":287.8999,"l":284.8,"n":233,"o":285.5791,"t":"2026-10-15T13:15:00Z","v":10258,"vw":285.615785},{"c":292.725,"h":295.02,"l":284,"n":11175,"o":285,"t":"2026-10-15T13:30:00Z","v":410313,"vw":287.732325},{"c":284.29,"h":293.12,"l":281.66,"n":7883,"o":292.72,"t":"2026-10-15T13:45:00Z","v":244649,"vw":285.846499},{"c":281.735,"h":287.0941,"l":281.31,"n":5134,"o":284.21,"t":"2026-10-15T14:00:00Z","v":199455,"vw":284.421278},{"c":285.69,"h":286.68,"l":281.29,"n":4030,"o":281.735,"t":"2026-10-15T14:15:00Z","v":133825,"vw":283.716533},{"c":291.49,"h":291.49,"l":283.9,"n":3996,"o":285.695,"t":"2026-10-15T14:30:00Z","v":124521,"vw":287.261042},{"c":292.27,"h":293.3,"l":288.99,"n":4859,"o":291.6899,"t":"2026-10-15T14:45:00Z","v":137989,"vw":291.3514},{"c":293.66,"h":293.96,"l":288.885,"n":3269,"o":292.275,"t":"2026-10-15T15:00:00Z","v":101651,"vw":291.38405},{"c":292.075,"h":295.99,"l":291.9,"n":3297,"o":293.455,"t":"2026-10-15T15:15:00Z","v":90132,"vw":294.071698},{"c":290.5,"h":293.13,"l":290.365,"n":2068,"o":291.9001,"t":"2026-10-15T15:30:00Z","v":58297,"vw":291.809981},{"c":291.775,"h":291.93,"l":289.36,"n":2197,"o":290.575,"t":"2026-10-15T15:45:00Z","v":56894,"vw":290.657101},{"c":288.96,"h":292.8299,"l":288.57,"n":2080,"o":291.775,"t":"2026-10-15T16:00:00Z","v":52733,"vw":290.208324},{"c":286.015,"h":289.005,"l":285.505,"n":2061,"o":289.005,"t":"2026-10-15T16:15:00Z","v":50419,"vw":287.140067},{"c":287.285,"h":288.17,"l":285.69,"n":2284,"o":286.04,"t":"2026-10-15T16:30:00Z","v":75526,"vw":286.621112},{"c":286.815,"h":287.5,"l":286.06,"n":1317,"o":287.09,"t":"2026-10-15T16:45:00Z","v":38620,"vw":286.820736},{"c":288.815,"h":289.31,"l":288.54,"n":394,"o":288.815,"t":"2026-10-15T18:00:00Z","v":11888,"vw":288.846914},{"c":289.83,"h":289.83,"l":287.8292,"n":2135,"o":288.79,"t":"2026-10-15T18:15:00Z","v":62254,"vw":288.700643},{"c":289.37,"h":289.75,"l":288.77,"n":1720,"o":289.75,"t":"2026-10-15T18:30:00Z","v":47859,"vw":289.280379},{"c":290.885,"h":290.95,"l":289.23,"n":2409,"o":289.435,"t":"2026-10-15T18:45:00Z","v":77717,"vw":289.902749},{"c":294.5,"h":294.99,"l":290.835,"n":3234,"o":290.88,"t":"2026-10-15T19:00:00Z","v":84582,"vw":292.67287},{"c":294.59,"h":296.4364,"l":294.1,"n":4084,"o":294.38,"t":"2026-10-15T19:15:00Z","v":105184,"vw":295.204593},{"c":300.355,"h":301.445,"l":294.46,"n":5454,"o":294.68,"t":"2026-10-15T19:30:00Z","v":224658,"vw":299.185075},{"c":302.04,"h":302.84,"l":299.2664,"n":11975,"o":300.43,"t":"2026-10-15T19:45:00Z","v":543574,"vw":301.361281},{"c":303.26,"h":303.51,"l":300.47,"n":220,"o":302.25,"t":"2026-10-15T20:00:00Z","v":834409,"vw":301.987787},{"c":303.04,"h":303.48,"l":303.04,"n":38,"o":303.18,"t":"2026-10-15T20:15:00Z","v":911,"vw":303.188264},{"c":304.59,"h":304.59,"l":303.69,"n":61,"o":303.7,"t":"2026-10-15T20:30:00Z","v":1976,"vw":304.108981},{"c":301.7,"h":304.9494,"l":301.7,"n":152,"o":304.6,"t":"2026-10-15T20:45:00Z","v":2924,"vw":303.372724},{"c":301.7,"h":302,"l":301.7,"n":40,"o":302,"t":"2026-10-15T21:00:00Z","v":1641,"vw":301.725597}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8084364820846905,"strike":323.76221498371336,"iv":1.1065309446254072,"gamma":0.01004071661237785,"theta":-1.5245944625407166,"vega":0.02746970684039088,"rho":0.0007229750065657427,"breakevenPct":8.190217155266016},{"delta":0.15,"premium":1.3758823529411763,"strike":320.0840336134454,"iv":1.1581134453781512,"gamma":0.012836134453781511,"theta":-2.1238067226890753,"vega":0.03659159663865546,"rho":0.0010965705086569905,"breakevenPct":7.1533053221288485},{"delta":0.2,"premium":1.9760759493670887,"strike":316.25527426160335,"iv":1.1521459915611814,"gamma":0.015396624472573839,"theta":-2.5333565400843883,"vega":0.04383670886075949,"rho":0.0014743899040759393,"breakevenPct":6.077116736990152},{"delta":0.25,"premium":2.668333333333333,"strike":313.3333333333333,"iv":1.1727666666666667,"gamma":0.017266666666666666,"theta":-2.9284666666666666,"vega":0.049800000000000004,"rho":0.001852325530828612,"breakevenPct":5.333888888888895},{"delta":0.3,"premium":3.43399577167019,"strike":310.5496828752643,"iv":1.1838841437632135,"gamma":0.01865813953488372,"theta":-3.236533192389006,"vega":0.054476532769556024,"rho":0.002230488092515275,"breakevenPct":4.661226215644828},{"delta":0.35,"premium":4.118571428571428,"strike":307.64285714285717,"iv":1.1507342857142857,"gamma":0.020502857142857142,"theta":-3.3555914285714286,"vega":0.05813428571428571,"rho":0.0026116561791159347,"breakevenPct":3.9204761904761836},{"delta":0.4,"premium":4.893750000000001,"strike":305.1008064516129,"iv":1.1305540322580645,"gamma":0.021751612903225807,"theta":-3.440568548387097,"vega":0.06060322580645161,"rho":0.002992220445445718,"breakevenPct":3.3315188172043046},{"delta":0.45,"premium":6.031086956521739,"strike":302.9130434782609,"iv":1.1713721739130434,"gamma":0.02146608695652174,"theta":-3.6491060869565217,"vega":0.06203565217391305,"rho":0.003363630416084647,"breakevenPct":2.9813768115942034},{"delta":0.5,"premium":7.356250000000001,"strike":300.625,"iv":1.218075,"gamma":0.0208,"theta":-3.824025,"vega":0.062525,"rho":0.003731118845232822,"breakevenPct":2.6604166666666718},{"delta":0.55,"premium":8.872455089820361,"strike":298.17864271457086,"iv":1.265141516966068,"gamma":0.019871457085828343,"theta":-3.9416542914171657,"vega":0.06201716566866267,"rho":0.00409358753317467,"breakevenPct":2.3503659347970767},{"delta":0.6,"premium":10.87181818181818,"strike":295.4318181818182,"iv":1.345901818181818,"gamma":0.018276363636363636,"theta":-4.0958690909090905,"vega":0.060641818181818186,"rho":0.004443330720563316,"breakevenPct":2.101212121212119},{"delta":0.65,"premium":12.468376068376068,"strike":292.7350427350427,"iv":1.3432487179487178,"gamma":0.01754700854700855,"theta":-3.923446153846154,"vega":0.05813504273504273,"rho":0.004802250642101713,"breakevenPct":1.7344729344729406},{"delta":0.7,"premium":15.446428571428564,"strike":289.1005291005291,"iv":1.4535566137566134,"gamma":0.01527248677248678,"theta":-3.9841936507936495,"vega":0.05456031746031747,"rho":0.00512464985786553,"breakevenPct":1.51565255731923},{"delta":0.75,"premium":19.17631578947368,"strike":284.7091412742382,"iv":1.579574515235457,"gamma":0.012848753462603878,"theta":-3.959351246537396,"vega":0.04986149584487535,"rho":0.005426006679057802,"breakevenPct":1.2951523545706296},{"delta":0.8,"premium":21.593750000000004,"strike":281.25,"iv":1.534675,"gamma":0.011549999999999998,"theta":-3.3825749999999997,"vega":0.043774999999999994,"rho":0.005759362677368062,"breakevenPct":0.9479166666666663},{"delta":0.85,"premium":25.00181602700147,"strike":276.96329836684333,"iv":1.535350600378896,"gamma":0.009682799309980974,"theta":-2.835811824277667,"vega":0.03648066941464463,"rho":0.006060480169052355,"breakevenPct":0.6550381312816063},{"delta":0.9,"premium":37.849855004546335,"strike":263.7369947320565,"iv":2.0479739217611805,"gamma":0.005581992487693518,"theta":-2.9112011923582712,"vega":0.02694429911518075,"rho":0.006080269289628043,"breakevenPct":0.528949912200934}],"put":[{"delta":0.1,"premium":0.8403456221198158,"strike":279.0668202764977,"iv":1.1024064516129033,"gamma":0.010128110599078342,"theta":-1.5120502304147467,"vega":0.027520276497695853,"rho":-0.0007713847302529682,"breakevenPct":7.25784178187404},{"delta":0.15,"premium":1.28,"strike":284.1666666666667,"iv":1.0254,"gamma":0.014499999999999999,"theta":-1.8668666666666667,"vega":0.036566666666666664,"rho":-0.0011732553384691587,"breakevenPct":5.704444444444448},{"delta":0.2,"premium":1.7769981238273922,"strike":287.63602251407127,"iv":0.987557598499062,"gamma":0.01802514071294559,"theta":-2.16256416510319,"vega":0.04394277673545966,"rho":-0.0015811091276834235,"breakevenPct":4.713658536585369},{"delta":0.25,"premium":2.4148968105065665,"strike":289.9812382739212,"iv":1.0040679174484053,"gamma":0.020182739212007503,"theta":-2.496429080675422,"vega":0.049852720450281426,"rho":-0.001994798327758481,"breakevenPct":4.1445528455284615},{"delta":0.3,"premium":2.970047694753577,"strike":292.5516693163752,"iv":0.9665575516693163,"gamma":0.02292893481717011,"theta":-2.6280446740858503,"vega":0.054588871224165336,"rho":-0.0024091188724090005,"breakevenPct":3.4727927927927893},{"delta":0.35,"premium":3.7411128775834657,"strike":294.5389507154213,"iv":0.9803095389507155,"gamma":0.02404181240063593,"theta":-2.8336090620031795,"vega":0.05800699523052464,"rho":-0.0028291138826205932,"breakevenPct":3.067387387387391},{"delta":0.4,"premium":4.442491803278689,"strike":296.57377049180326,"iv":0.962852131147541,"gamma":0.025496065573770495,"theta":-2.897919016393443,"vega":0.06049967213114754,"rho":-0.0032489725199242917,"breakevenPct":2.622907103825138},{"delta":0.45,"premium":5.065997023809524,"strike":298.51934523809524,"iv":0.9237485119047619,"gamma":0.02721934523809524,"theta":-2.844908333333333,"vega":0.06194851190476191,"rho":-0.0036674961609183725,"breakevenPct":2.182217261904759},{"delta":0.5,"premium":5.7043793103448275,"strike":300.35172413793106,"iv":0.8826725517241379,"gamma":0.02871406896551724,"theta":-2.742754344827586,"vega":0.06250151724137931,"rho":-0.0040864587609847364,"breakevenPct":1.7842183908045919},{"delta":0.55,"premium":6.583689655172415,"strike":302.07586206896553,"iv":0.873224275862069,"gamma":0.02878303448275862,"theta":-2.689099172413793,"vega":0.06201875862068965,"rho":-0.0045112981363683285,"breakevenPct":1.5026091954023006},{"delta":0.6,"premium":7.235838150289018,"strike":303.5895953757225,"iv":0.8310208092485549,"gamma":0.029453757225433527,"theta":-2.4893176878612717,"vega":0.06028739884393064,"rho":-0.0049297924933683086,"breakevenPct":1.2154142581888288},{"delta":0.65,"premium":7.8493307839388144,"strike":305.05736137667304,"iv":0.7811185468451243,"gamma":0.030199043977055452,"theta":-2.2491055449330783,"vega":0.058115105162523904,"rho":-0.005347075323557564,"breakevenPct":0.930656469088595},{"delta":0.7,"premium":9.904780114722753,"strike":307.4474187380497,"iv":0.8527246653919693,"gamma":0.025992543021032502,"theta":-2.3035032504780113,"vega":0.05457782026768642,"rho":-0.005799274494800711,"breakevenPct":0.8191204588910098},{"delta":0.75,"premium":10.779298245614036,"strike":308.9298245614035,"iv":0.8040845614035087,"gamma":0.024927719298245613,"theta":-1.9729807017543854,"vega":0.04946701754385964,"rho":-0.006219750022624104,"breakevenPct":0.6164912280701693},{"delta":0.8,"premium":11.680838323353296,"strike":310.4011976047904,"iv":0.7525383233532933,"gamma":0.023493892215568857,"theta":-1.6242240718562868,"vega":0.04369401197604789,"rho":-0.006639709525937744,"breakevenPct":0.4265469061876169},{"delta":0.85,"premium":12.728742514970058,"strike":311.89820359281435,"iv":0.7004425149700598,"gamma":0.02085916167664671,"theta":-1.2493138922155689,"vega":0.03620898203592814,"rho":-0.007060208729794666,"breakevenPct":0.276846307385222}]},"raw":{"call":[{"delta":0.1,"premium":0.8084364820846905,"strike":323.76221498371336,"iv":1.1065309446254072,"gamma":0.01004071661237785,"theta":-1.5245944625407166,"vega":0.02746970684039088,"rho":0.0007229750065657427,"breakevenPct":8.190217155266016},{"delta":0.15,"premium":1.3758823529411763,"strike":320.0840336134454,"iv":1.1581134453781512,"gamma":0.012836134453781511,"theta":-2.1238067226890753,"vega":0.03659159663865546,"rho":0.0010965705086569905,"breakevenPct":7.1533053221288485},{"delta":0.2,"premium":1.9760759493670887,"strike":316.25527426160335,"iv":1.1521459915611814,"gamma":0.015396624472573839,"theta":-2.5333565400843883,"vega":0.04383670886075949,"rho":0.0014743899040759393,"breakevenPct":6.077116736990152},{"delta":0.25,"premium":2.668333333333333,"strike":313.3333333333333,"iv":1.1727666666666667,"gamma":0.017266666666666666,"theta":-2.9284666666666666,"vega":0.049800000000000004,"rho":0.001852325530828612,"breakevenPct":5.333888888888895},{"delta":0.3,"premium":3.43399577167019,"strike":310.5496828752643,"iv":1.1838841437632135,"gamma":0.01865813953488372,"theta":-3.236533192389006,"vega":0.054476532769556024,"rho":0.002230488092515275,"breakevenPct":4.661226215644828},{"delta":0.35,"premium":4.118571428571428,"strike":307.64285714285717,"iv":1.1507342857142857,"gamma":0.020502857142857142,"theta":-3.3555914285714286,"vega":0.05813428571428571,"rho":0.0026116561791159347,"breakevenPct":3.9204761904761836},{"delta":0.4,"premium":4.893750000000001,"strike":305.1008064516129,"iv":1.1305540322580645,"gamma":0.021751612903225807,"theta":-3.440568548387097,"vega":0.06060322580645161,"rho":0.002992220445445718,"breakevenPct":3.3315188172043046},{"delta":0.45,"premium":6.031086956521739,"strike":302.9130434782609,"iv":1.1713721739130434,"gamma":0.02146608695652174,"theta":-3.6491060869565217,"vega":0.06203565217391305,"rho":0.003363630416084647,"breakevenPct":2.9813768115942034},{"delta":0.5,"premium":7.356250000000001,"strike":300.625,"iv":1.218075,"gamma":0.0208,"theta":-3.824025,"vega":0.062525,"rho":0.003731118845232822,"breakevenPct":2.6604166666666718},{"delta":0.55,"premium":8.872455089820361,"strike":298.17864271457086,"iv":1.265141516966068,"gamma":0.019871457085828343,"theta":-3.9416542914171657,"vega":0.06201716566866267,"rho":0.00409358753317467,"breakevenPct":2.3503659347970767},{"delta":0.6,"premium":10.87181818181818,"strike":295.4318181818182,"iv":1.345901818181818,"gamma":0.018276363636363636,"theta":-4.0958690909090905,"vega":0.060641818181818186,"rho":0.004443330720563316,"breakevenPct":2.101212121212119},{"delta":0.65,"premium":12.468376068376068,"strike":292.7350427350427,"iv":1.3432487179487178,"gamma":0.01754700854700855,"theta":-3.923446153846154,"vega":0.05813504273504273,"rho":0.004802250642101713,"breakevenPct":1.7344729344729406},{"delta":0.7,"premium":15.446428571428564,"strike":289.1005291005291,"iv":1.4535566137566134,"gamma":0.01527248677248678,"theta":-3.9841936507936495,"vega":0.05456031746031747,"rho":0.00512464985786553,"breakevenPct":1.51565255731923},{"delta":0.75,"premium":19.17631578947368,"strike":284.7091412742382,"iv":1.579574515235457,"gamma":0.012848753462603878,"theta":-3.959351246537396,"vega":0.04986149584487535,"rho":0.005426006679057802,"breakevenPct":1.2951523545706296},{"delta":0.8,"premium":21.593750000000004,"strike":281.25,"iv":1.534675,"gamma":0.011549999999999998,"theta":-3.3825749999999997,"vega":0.043774999999999994,"rho":0.005759362677368062,"breakevenPct":0.9479166666666663},{"delta":0.85,"premium":25.00181602700147,"strike":276.96329836684333,"iv":1.535350600378896,"gamma":0.009682799309980974,"theta":-2.835811824277667,"vega":0.03648066941464463,"rho":0.006060480169052355,"breakevenPct":0.6550381312816063},{"delta":0.9,"premium":37.849855004546335,"strike":263.7369947320565,"iv":2.0479739217611805,"gamma":0.005581992487693518,"theta":-2.9112011923582712,"vega":0.02694429911518075,"rho":0.006080269289628043,"breakevenPct":0.528949912200934}],"put":[{"delta":0.1,"premium":0.8403456221198158,"strike":279.0668202764977,"iv":1.1024064516129033,"gamma":0.010128110599078342,"theta":-1.5120502304147467,"vega":0.027520276497695853,"rho":-0.0007713847302529682,"breakevenPct":7.25784178187404},{"delta":0.15,"premium":1.28,"strike":284.1666666666667,"iv":1.0254,"gamma":0.014499999999999999,"theta":-1.8668666666666667,"vega":0.036566666666666664,"rho":-0.0011732553384691587,"breakevenPct":5.704444444444448},{"delta":0.2,"premium":1.7769981238273922,"strike":287.63602251407127,"iv":0.987557598499062,"gamma":0.01802514071294559,"theta":-2.16256416510319,"vega":0.04394277673545966,"rho":-0.0015811091276834235,"breakevenPct":4.713658536585369},{"delta":0.25,"premium":2.4148968105065665,"strike":289.9812382739212,"iv":1.0040679174484053,"gamma":0.020182739212007503,"theta":-2.496429080675422,"vega":0.049852720450281426,"rho":-0.001994798327758481,"breakevenPct":4.1445528455284615},{"delta":0.3,"premium":2.970047694753577,"strike":292.5516693163752,"iv":0.9665575516693163,"gamma":0.02292893481717011,"theta":-2.6280446740858503,"vega":0.054588871224165336,"rho":-0.0024091188724090005,"breakevenPct":3.4727927927927893},{"delta":0.35,"premium":3.7411128775834657,"strike":294.5389507154213,"iv":0.9803095389507155,"gamma":0.02404181240063593,"theta":-2.8336090620031795,"vega":0.05800699523052464,"rho":-0.0028291138826205932,"breakevenPct":3.067387387387391},{"delta":0.4,"premium":4.442491803278689,"strike":296.57377049180326,"iv":0.962852131147541,"gamma":0.025496065573770495,"theta":-2.897919016393443,"vega":0.06049967213114754,"rho":-0.0032489725199242917,"breakevenPct":2.622907103825138},{"delta":0.45,"premium":5.065997023809524,"strike":298.51934523809524,"iv":0.9237485119047619,"gamma":0.02721934523809524,"theta":-2.844908333333333,"vega":0.06194851190476191,"rho":-0.0036674961609183725,"breakevenPct":2.182217261904759},{"delta":0.5,"premium":5.7043793103448275,"strike":300.35172413793106,"iv":0.8826725517241379,"gamma":0.02871406896551724,"theta":-2.742754344827586,"vega":0.06250151724137931,"rho":-0.0040864587609847364,"breakevenPct":1.7842183908045919},{"delta":0.55,"premium":6.583689655172415,"strike":302.07586206896553,"iv":0.873224275862069,"gamma":0.02878303448275862,"theta":-2.689099172413793,"vega":0.06201875862068965,"rho":-0.0045112981363683285,"breakevenPct":1.5026091954023006},{"delta":0.6,"premium":7.235838150289018,"strike":303.5895953757225,"iv":0.8310208092485549,"gamma":0.029453757225433527,"theta":-2.4893176878612717,"vega":0.06028739884393064,"rho":-0.0049297924933683086,"breakevenPct":1.2154142581888288},{"delta":0.65,"premium":7.8493307839388144,"strike":305.05736137667304,"iv":0.7811185468451243,"gamma":0.030199043977055452,"theta":-2.2491055449330783,"vega":0.058115105162523904,"rho":-0.005347075323557564,"breakevenPct":0.930656469088595},{"delta":0.7,"premium":9.904780114722753,"strike":307.4474187380497,"iv":0.8527246653919693,"gamma":0.025992543021032502,"theta":-2.3035032504780113,"vega":0.05457782026768642,"rho":-0.005799274494800711,"breakevenPct":0.8191204588910098},{"delta":0.75,"premium":10.779298245614036,"strike":308.9298245614035,"iv":0.8040845614035087,"gamma":0.024927719298245613,"theta":-1.9729807017543854,"vega":0.04946701754385964,"rho":-0.006219750022624104,"breakevenPct":0.6164912280701693},{"delta":0.8,"premium":11.680838323353296,"strike":310.4011976047904,"iv":0.7525383233532933,"gamma":0.023493892215568857,"theta":-1.6242240718562868,"vega":0.04369401197604789,"rho":-0.006639709525937744,"breakevenPct":0.4265469061876169},{"delta":0.85,"premium":12.728742514970058,"strike":311.89820359281435,"iv":0.7004425149700598,"gamma":0.02085916167664671,"theta":-1.2493138922155689,"vega":0.03620898203592814,"rho":-0.007060208729794666,"breakevenPct":0.276846307385222}]}},"errors":["fundamentals:provider_http_429"],"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"}}