{"symbol":"AXP","url":"https://intraalpha.com/companies/AXP","capturedAt":"2026-10-15T20:32:45.973Z","state":"ready","quote":{"symbol":"AXP","last_price":313.87,"prev_close":306.95,"regular_close":313.87,"change":6.92,"change_pct":2.2544,"regular_change":6.92,"regular_change_pct":2.2544,"extended_change":0,"extended_change_pct":0,"bid":313.16,"ask":314.06,"bid_size":80,"ask_size":200,"volume":2626082,"vwap":312.081235,"open":309.02,"high":314.96,"low":306.76,"close":313.87,"trade_count":67733,"last_trade_at":"2026-10-15T20:32:33.231511402Z","last_quote_at":"2026-10-15T20:18:57.059531971Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:32:42.252551618-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"AXP","fetched_at":"2026-10-15T20:32:44.876404+00:00","name":"American Express Company","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CREDIT SERVICES","country":"USA","description":"The American Express Company is a multinational financial services corporation headquartered at 200 Vesey Street in the Battery Park City neighborhood of Lower Manhattan in New York City.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":207286354000,"ebitda":null,"pe_ratio":18.8,"peg_ratio":1.224,"book_value":50.78,"dividend_per_share":3.54,"dividend_yield":0.0114,"eps":16.33,"revenue_ttm":70912999000,"gross_profit_ttm":44205998000,"profit_margin":0.161,"operating_margin_ttm":0.203,"return_on_assets_ttm":0.0379,"return_on_equity_ttm":0.344,"quarterly_earnings_growth":0.11,"quarterly_revenue_growth":0.128,"analyst_target_price":369.44,"analyst_number":6,"beta":1.085,"fifty_two_week_high":383.18,"fifty_two_week_low":288.37,"fifty_day_ma":322.7,"two_hundred_day_ma":329.34,"shares_outstanding":675310000,"forward_pe":15.06,"price_to_sales":2.923,"price_to_book":5.95,"ev_to_revenue":3.462,"ev_to_ebitda":null},"bars":[{"c":301.1,"h":302.74,"l":301.1,"n":101,"o":302.74,"t":"2026-10-08T08:00:00Z","v":700,"vw":301.776289},{"c":300.5103,"h":300.5103,"l":300.5103,"n":2,"o":300.5103,"t":"2026-10-08T09:35:00Z","v":100,"vw":300.5103},{"c":303,"h":303,"l":300.88,"n":7,"o":300.88,"t":"2026-10-08T10:15:00Z","v":343,"vw":301.247067},{"c":302.9945,"h":302.9945,"l":300.88,"n":25,"o":300.88,"t":"2026-10-08T10:20:00Z","v":778,"vw":301.768979},{"c":300.5,"h":300.6,"l":300.5,"n":20,"o":300.6,"t":"2026-10-08T10:25:00Z","v":294,"vw":300.541667},{"c":300.5,"h":300.5,"l":300.5,"n":12,"o":300.5,"t":"2026-10-08T10:35:00Z","v":680,"vw":300.5},{"c":300.5,"h":300.73,"l":300.5,"n":24,"o":300.73,"t":"2026-10-08T10:50:00Z","v":580,"vw":300.599485},{"c":300.15,"h":300.15,"l":300.15,"n":4,"o":300.15,"t":"2026-10-08T10:55:00Z","v":65,"vw":300.15},{"c":302.1056,"h":302.1056,"l":301.1,"n":36,"o":301.1,"t":"2026-10-08T11:00:00Z","v":592,"vw":301.310697},{"c":301,"h":301,"l":300.83,"n":9,"o":300.83,"t":"2026-10-08T11:05:00Z","v":362,"vw":300.971667},{"c":300.17,"h":300.5,"l":300.17,"n":28,"o":300.5,"t":"2026-10-08T11:10:00Z","v":376,"vw":300.296667},{"c":300.714,"h":300.714,"l":300.714,"n":2,"o":300.714,"t":"2026-10-08T11:20:00Z","v":46,"vw":300.714},{"c":300.85,"h":300.85,"l":300.85,"n":4,"o":300.85,"t":"2026-10-08T11:25:00Z","v":126,"vw":300.85},{"c":300.4458,"h":300.4458,"l":300.4458,"n":3,"o":300.4458,"t":"2026-10-08T11:35:00Z","v":317,"vw":300.4458},{"c":300.85,"h":300.85,"l":300.85,"n":3,"o":300.85,"t":"2026-10-08T11:40:00Z","v":458,"vw":300.85},{"c":300.88,"h":300.88,"l":300.88,"n":3,"o":300.88,"t":"2026-10-08T11:45:00Z","v":211,"vw":300.88},{"c":301,"h":301,"l":301,"n":4,"o":301,"t":"2026-10-08T11:50:00Z","v":101,"vw":301},{"c":301.1,"h":301.1,"l":301.08,"n":6,"o":301.08,"t":"2026-10-08T12:05:00Z","v":245,"vw":301.0959},{"c":301.25,"h":301.25,"l":301.25,"n":1,"o":301.25,"t":"2026-10-08T12:15:00Z","v":50,"vw":301.25},{"c":301,"h":301,"l":301,"n":3,"o":301,"t":"2026-10-08T12:20:00Z","v":214,"vw":301},{"c":301.5,"h":301.5,"l":301.5,"n":2,"o":301.5,"t":"2026-10-08T12:25:00Z","v":66,"vw":301.5},{"c":301,"h":301,"l":301,"n":8,"o":301,"t":"2026-10-08T12:30:00Z","v":115,"vw":301},{"c":301.5,"h":301.5,"l":301.5,"n":5,"o":301.5,"t":"2026-10-08T12:35:00Z","v":60,"vw":301.5},{"c":300.87,"h":300.87,"l":300.87,"n":5,"o":300.87,"t":"2026-10-08T12:45:00Z","v":339,"vw":300.87},{"c":301.8,"h":302,"l":301.5,"n":12,"o":302,"t":"2026-10-08T13:15:00Z","v":282,"vw":301.816327},{"c":301.27,"h":301.8197,"l":301.27,"n":5,"o":301.8197,"t":"2026-10-08T13:20:00Z","v":377,"vw":301.715703},{"c":301,"h":301,"l":301,"n":7,"o":301,"t":"2026-10-08T13:25:00Z","v":93,"vw":301},{"c":302.125,"h":302.66,"l":301,"n":1414,"o":301.5,"t":"2026-10-08T13:30:00Z","v":49730,"vw":301.787962},{"c":302.825,"h":302.825,"l":302,"n":880,"o":302.125,"t":"2026-10-08T13:35:00Z","v":28418,"vw":302.359809},{"c":302.5,"h":302.845,"l":302.355,"n":656,"o":302.77,"t":"2026-10-08T13:40:00Z","v":20081,"vw":302.645623},{"c":302.79,"h":303.09,"l":302.3545,"n":838,"o":302.3545,"t":"2026-10-08T13:45:00Z","v":20160,"vw":302.783664},{"c":303.14,"h":303.14,"l":302.48,"n":740,"o":302.8,"t":"2026-10-08T13:50:00Z","v":19544,"vw":302.809267},{"c":303.63,"h":303.63,"l":303.1125,"n":1189,"o":303.1125,"t":"2026-10-08T13:55:00Z","v":34187,"vw":303.400965},{"c":303.5401,"h":303.84,"l":303.41,"n":1313,"o":303.63,"t":"2026-10-08T14:00:00Z","v":38868,"vw":303.647728},{"c":303.85,"h":304.09,"l":303.63,"n":1082,"o":303.63,"t":"2026-10-08T14:05:00Z","v":30361,"vw":303.887849},{"c":304.41,"h":304.64,"l":303.78,"n":1131,"o":303.78,"t":"2026-10-08T14:10:00Z","v":34216,"vw":304.236553},{"c":304.46,"h":304.6625,"l":304.28,"n":972,"o":304.39,"t":"2026-10-08T14:15:00Z","v":26555,"vw":304.528633},{"c":304.125,"h":304.49,"l":304.1,"n":906,"o":304.46,"t":"2026-10-08T14:20:00Z","v":23256,"vw":304.278324},{"c":303.98,"h":304.16,"l":303.68,"n":1231,"o":304.12,"t":"2026-10-08T14:25:00Z","v":22224,"vw":303.928541},{"c":304.125,"h":304.37,"l":303.88,"n":843,"o":303.935,"t":"2026-10-08T14:30:00Z","v":18669,"vw":304.118002},{"c":303.53,"h":304.02,"l":303.53,"n":877,"o":304,"t":"2026-10-08T14:35:00Z","v":20910,"vw":303.794514},{"c":302.68,"h":303.53,"l":302.575,"n":1830,"o":303.5,"t":"2026-10-08T14:40:00Z","v":65119,"vw":302.915435},{"c":301.59,"h":302.78,"l":301.585,"n":1866,"o":302.685,"t":"2026-10-08T14:45:00Z","v":64929,"vw":302.467142},{"c":300.8895,"h":301.83,"l":300.79,"n":1785,"o":301.56,"t":"2026-10-08T14:50:00Z","v":51035,"vw":301.411544},{"c":300.9,"h":301.135,"l":300.71,"n":1617,"o":300.79,"t":"2026-10-08T14:55:00Z","v":41480,"vw":300.936322},{"c":301.37,"h":301.52,"l":300.945,"n":1308,"o":300.945,"t":"2026-10-08T15:00:00Z","v":46358,"vw":301.139675},{"c":301.3,"h":301.65,"l":301.26,"n":1242,"o":301.395,"t":"2026-10-08T15:05:00Z","v":31605,"vw":301.505199},{"c":301.0151,"h":301.335,"l":301,"n":903,"o":301.33,"t":"2026-10-08T15:10:00Z","v":19237,"vw":301.162809},{"c":300.845,"h":301.04,"l":300.7,"n":1243,"o":301.03,"t":"2026-10-08T15:15:00Z","v":26615,"vw":300.867956},{"c":300.53,"h":300.88,"l":300.49,"n":1289,"o":300.88,"t":"2026-10-08T15:20:00Z","v":30163,"vw":300.651175},{"c":300.815,"h":301.0179,"l":300.47,"n":1489,"o":300.53,"t":"2026-10-08T15:25:00Z","v":64608,"vw":300.676604},{"c":301.115,"h":301.27,"l":300.74,"n":1152,"o":300.82,"t":"2026-10-08T15:30:00Z","v":58722,"vw":301.002355},{"c":301.3621,"h":301.43,"l":301.13,"n":714,"o":301.13,"t":"2026-10-08T15:35:00Z","v":13845,"vw":301.296027},{"c":301.36,"h":301.49,"l":301.27,"n":898,"o":301.4,"t":"2026-10-08T15:40:00Z","v":19680,"vw":301.380124},{"c":301.355,"h":301.665,"l":301.355,"n":866,"o":301.41,"t":"2026-10-08T15:45:00Z","v":17364,"vw":301.504724},{"c":301.66,"h":301.68,"l":301.355,"n":765,"o":301.355,"t":"2026-10-08T15:50:00Z","v":15217,"vw":301.523646},{"c":301.78,"h":301.78,"l":301.5005,"n":1080,"o":301.6899,"t":"2026-10-08T15:55:00Z","v":24247,"vw":301.62055},{"c":301.86,"h":301.905,"l":301.73,"n":765,"o":301.78,"t":"2026-10-08T16:00:00Z","v":15118,"vw":301.826663},{"c":302.24,"h":302.305,"l":301.845,"n":759,"o":301.845,"t":"2026-10-08T16:05:00Z","v":18547,"vw":302.114382},{"c":302.455,"h":302.455,"l":302.2501,"n":626,"o":302.295,"t":"2026-10-08T16:10:00Z","v":12100,"vw":302.373801},{"c":302.655,"h":303.71,"l":302.42,"n":1720,"o":302.43,"t":"2026-10-08T16:15:00Z","v":48537,"vw":302.85864},{"c":302.405,"h":302.7125,"l":302.331,"n":763,"o":302.5,"t":"2026-10-08T16:20:00Z","v":17494,"vw":302.571357},{"c":302.2,"h":302.415,"l":302.165,"n":620,"o":302.415,"t":"2026-10-08T16:25:00Z","v":12754,"vw":302.293325},{"c":302.23,"h":302.36,"l":302.14,"n":649,"o":302.18,"t":"2026-10-08T16:30:00Z","v":14479,"vw":302.256768},{"c":302.17,"h":302.22,"l":302,"n":691,"o":302.21,"t":"2026-10-08T16:35:00Z","v":21464,"vw":302.11948},{"c":302.525,"h":302.69,"l":302.24,"n":614,"o":302.24,"t":"2026-10-08T16:40:00Z","v":12372,"vw":302.468911},{"c":302.785,"h":302.835,"l":302.37,"n":772,"o":302.51,"t":"2026-10-08T16:45:00Z","v":17984,"vw":302.614748},{"c":303.57,"h":303.57,"l":302.785,"n":1022,"o":302.785,"t":"2026-10-08T16:50:00Z","v":36241,"vw":303.211229},{"c":303.23,"h":303.7651,"l":303.145,"n":866,"o":303.6,"t":"2026-10-08T16:55:00Z","v":23395,"vw":303.445763},{"c":302.76,"h":303.4,"l":302.62,"n":771,"o":303.16,"t":"2026-10-08T17:00:00Z","v":21314,"vw":303.085549},{"c":302.71,"h":302.8,"l":302.47,"n":1155,"o":302.72,"t":"2026-10-08T17:05:00Z","v":31762,"vw":302.643878},{"c":303.4222,"h":303.4222,"l":302.61,"n":865,"o":302.685,"t":"2026-10-08T17:10:00Z","v":20708,"vw":303.062691},{"c":303.55,"h":303.835,"l":303.1,"n":748,"o":303.24,"t":"2026-10-08T17:15:00Z","v":23887,"vw":303.459511},{"c":303.35,"h":303.97,"l":303.35,"n":737,"o":303.615,"t":"2026-10-08T17:20:00Z","v":18530,"vw":303.693793},{"c":303.63,"h":303.73,"l":302.965,"n":928,"o":303.385,"t":"2026-10-08T17:25:00Z","v":27023,"vw":303.317072},{"c":303.94,"h":304,"l":303.58,"n":1192,"o":303.665,"t":"2026-10-08T17:30:00Z","v":52468,"vw":303.800492},{"c":304.39,"h":304.39,"l":303.795,"n":946,"o":303.97,"t":"2026-10-08T17:35:00Z","v":38502,"vw":304.15531},{"c":304.9425,"h":304.95,"l":304.42,"n":890,"o":304.43,"t":"2026-10-08T17:40:00Z","v":24361,"vw":304.674945},{"c":304.31,"h":305.13,"l":304.28,"n":982,"o":304.91,"t":"2026-10-08T17:45:00Z","v":25273,"vw":304.78018},{"c":304.185,"h":304.315,"l":304.09,"n":547,"o":304.28,"t":"2026-10-08T17:50:00Z","v":12251,"vw":304.202168},{"c":304.395,"h":304.44,"l":304.105,"n":707,"o":304.16,"t":"2026-10-08T17:55:00Z","v":19690,"vw":304.25466},{"c":304.405,"h":304.61,"l":304.35,"n":909,"o":304.46,"t":"2026-10-08T18:00:00Z","v":22873,"vw":304.46568},{"c":304.38,"h":304.58,"l":304.25,"n":1122,"o":304.36,"t":"2026-10-08T18:05:00Z","v":33530,"vw":304.418913},{"c":304.325,"h":304.41,"l":303.745,"n":1789,"o":304.41,"t":"2026-10-08T18:10:00Z","v":72022,"vw":304.049502},{"c":303.945,"h":304.45,"l":303.945,"n":765,"o":304.325,"t":"2026-10-08T18:15:00Z","v":20913,"vw":304.218993},{"c":304.37,"h":304.37,"l":303.87,"n":659,"o":303.92,"t":"2026-10-08T18:20:00Z","v":12538,"vw":303.962224},{"c":304.29,"h":304.52,"l":304.26,"n":569,"o":304.31,"t":"2026-10-08T18:25:00Z","v":15170,"vw":304.383967},{"c":304.06,"h":304.27,"l":304.04,"n":581,"o":304.22,"t":"2026-10-08T18:30:00Z","v":11960,"vw":304.140386},{"c":304.535,"h":304.535,"l":304.07,"n":496,"o":304.115,"t":"2026-10-08T18:35:00Z","v":11722,"vw":304.279431},{"c":304.655,"h":304.78,"l":304.4775,"n":663,"o":304.54,"t":"2026-10-08T18:40:00Z","v":23246,"vw":304.633025},{"c":304.715,"h":304.775,"l":304.56,"n":556,"o":304.65,"t":"2026-10-08T18:45:00Z","v":16619,"vw":304.650498},{"c":304.71,"h":304.85,"l":304.63,"n":629,"o":304.725,"t":"2026-10-08T18:50:00Z","v":19021,"vw":304.753061},{"c":304.945,"h":304.95,"l":304.64,"n":610,"o":304.66,"t":"2026-10-08T18:55:00Z","v":13788,"vw":304.791043},{"c":303.875,"h":304.89,"l":303.795,"n":1110,"o":304.89,"t":"2026-10-08T19:00:00Z","v":30776,"vw":304.45166},{"c":304.77,"h":304.77,"l":303.6,"n":1281,"o":303.925,"t":"2026-10-08T19:05:00Z","v":48205,"vw":304.012421},{"c":304.89,"h":305.05,"l":304.6273,"n":1242,"o":304.68,"t":"2026-10-08T19:10:00Z","v":46672,"vw":304.749253},{"c":305.38,"h":305.46,"l":304.81,"n":1015,"o":304.89,"t":"2026-10-08T19:15:00Z","v":31631,"vw":305.104954},{"c":306.07,"h":306.14,"l":305.4001,"n":1171,"o":305.405,"t":"2026-10-08T19:20:00Z","v":31573,"vw":305.865492},{"c":306.08,"h":306.567,"l":306.08,"n":1233,"o":306.08,"t":"2026-10-08T19:25:00Z","v":33311,"vw":306.304681},{"c":306.35,"h":306.755,"l":306,"n":1511,"o":306.13,"t":"2026-10-08T19:30:00Z","v":63130,"vw":306.414339},{"c":306.78,"h":306.8541,"l":306.37,"n":1594,"o":306.37,"t":"2026-10-08T19:35:00Z","v":50234,"vw":306.602459},{"c":306.9,"h":307.195,"l":306.775,"n":1838,"o":306.845,"t":"2026-10-08T19:40:00Z","v":53490,"vw":306.988246},{"c":307.235,"h":307.235,"l":306.65,"n":1705,"o":306.99,"t":"2026-10-08T19:45:00Z","v":55495,"vw":307.000832},{"c":307.71,"h":307.76,"l":307.04,"n":3273,"o":307.14,"t":"2026-10-08T19:50:00Z","v":103822,"vw":307.408896},{"c":307.99,"h":308.06,"l":307.62,"n":8013,"o":307.73,"t":"2026-10-08T19:55:00Z","v":255302,"vw":307.870019},{"c":308.22,"h":308.22,"l":306.0013,"n":167,"o":307.96,"t":"2026-10-08T20:00:00Z","v":2449425,"vw":308.099411},{"c":308.26,"h":308.45,"l":308,"n":90,"o":308,"t":"2026-10-08T20:05:00Z","v":6377,"vw":308.223023},{"c":308.68,"h":308.68,"l":308.25,"n":29,"o":308.25,"t":"2026-10-08T20:10:00Z","v":524,"vw":308.336869},{"c":308.5,"h":308.68,"l":308.1,"n":18,"o":308.1,"t":"2026-10-08T20:15:00Z","v":6968,"vw":308.241818},{"c":308.1,"h":308.11,"l":308.1,"n":9,"o":308.11,"t":"2026-10-08T20:20:00Z","v":1100,"vw":308.100836},{"c":308.4,"h":308.4,"l":308.34,"n":65,"o":308.4,"t":"2026-10-08T20:25:00Z","v":904,"vw":308.391459},{"c":303.5,"h":308.1,"l":299.8,"n":808,"o":308.02,"t":"2026-10-08T20:30:00Z","v":25492,"vw":304.319648},{"c":305.5,"h":306,"l":304.18,"n":188,"o":304.98,"t":"2026-10-08T20:35:00Z","v":7411,"vw":305.230715},{"c":302,"h":305.57,"l":302,"n":148,"o":305,"t":"2026-10-08T20:40:00Z","v":12774,"vw":303.631524},{"c":304.99,"h":304.99,"l":302.01,"n":134,"o":302.5,"t":"2026-10-08T20:45:00Z","v":5978,"vw":303.256095},{"c":303,"h":304.1,"l":300.56,"n":641,"o":303.11,"t":"2026-10-08T20:50:00Z","v":71012,"vw":301.773409},{"c":302,"h":302.98,"l":301.92,"n":78,"o":302.912,"t":"2026-10-08T20:55:00Z","v":3402,"vw":302.053371},{"c":302.4514,"h":302.5,"l":301.75,"n":62,"o":302.03,"t":"2026-10-08T21:00:00Z","v":2437,"vw":302.225049},{"c":302.8838,"h":302.8838,"l":301.91,"n":43,"o":302.06,"t":"2026-10-08T21:05:00Z","v":3113,"vw":302.151797},{"c":302.99,"h":303.04,"l":302.8,"n":29,"o":302.94,"t":"2026-10-08T21:10:00Z","v":1880,"vw":302.973872},{"c":302.1,"h":302.5923,"l":301.54,"n":84,"o":302.5923,"t":"2026-10-08T21:15:00Z","v":5791,"vw":301.98301},{"c":302.83,"h":302.83,"l":302.83,"n":2,"o":302.83,"t":"2026-10-08T21:20:00Z","v":103,"vw":302.83},{"c":302.8822,"h":302.9074,"l":302.8822,"n":5,"o":302.9074,"t":"2026-10-08T21:25:00Z","v":514,"vw":302.902813},{"c":302.09,"h":302.61,"l":302,"n":86,"o":302.61,"t":"2026-10-08T21:30:00Z","v":2096,"vw":302.11199},{"c":302.1,"h":302.1,"l":302.1,"n":5,"o":302.1,"t":"2026-10-08T21:35:00Z","v":92,"vw":302.1},{"c":302.77,"h":302.77,"l":302.7556,"n":2,"o":302.7556,"t":"2026-10-08T21:40:00Z","v":250,"vw":302.75848},{"c":302.82,"h":302.82,"l":302.78,"n":4,"o":302.78,"t":"2026-10-08T21:50:00Z","v":184,"vw":302.797778},{"c":302.78,"h":302.78,"l":302.4312,"n":4,"o":302.4312,"t":"2026-10-08T21:55:00Z","v":108,"vw":302.6056},{"c":302.84,"h":302.84,"l":302.6,"n":6,"o":302.84,"t":"2026-10-08T22:00:00Z","v":367,"vw":302.766667},{"c":303.73,"h":303.73,"l":302.61,"n":88,"o":302.79,"t":"2026-10-08T22:05:00Z","v":2864,"vw":303.041279},{"c":304.2,"h":304.6582,"l":303.86,"n":91,"o":303.98,"t":"2026-10-08T22:10:00Z","v":3413,"vw":304.061704},{"c":304.673,"h":304.673,"l":304.2,"n":24,"o":304.2,"t":"2026-10-08T22:15:00Z","v":905,"vw":304.501218},{"c":304.4,"h":304.5,"l":304.4,"n":8,"o":304.46,"t":"2026-10-08T22:20:00Z","v":864,"vw":304.430733},{"c":302.5,"h":304.5,"l":302.5,"n":92,"o":304.5,"t":"2026-10-08T22:25:00Z","v":5936,"vw":304.02581},{"c":302.5,"h":302.5,"l":302.5,"n":3,"o":302.5,"t":"2026-10-08T22:30:00Z","v":142,"vw":302.5},{"c":303,"h":303,"l":302.5,"n":17,"o":302.5,"t":"2026-10-08T22:35:00Z","v":521,"vw":302.715111},{"c":302.5,"h":302.5,"l":302.5,"n":1,"o":302.5,"t":"2026-10-08T22:50:00Z","v":40,"vw":302.5},{"c":302.6,"h":303.5,"l":302.6,"n":8,"o":303.5,"t":"2026-10-08T23:00:00Z","v":219,"vw":303.02},{"c":303.01,"h":303.8,"l":303.01,"n":6,"o":303.8,"t":"2026-10-08T23:05:00Z","v":147,"vw":303.534454},{"c":303.4,"h":303.8,"l":303.4,"n":8,"o":303.8,"t":"2026-10-08T23:15:00Z","v":575,"vw":303.680682},{"c":303.5,"h":303.5,"l":303.5,"n":2,"o":303.5,"t":"2026-10-08T23:25:00Z","v":71,"vw":303.5},{"c":303.1192,"h":303.1192,"l":303.1192,"n":1,"o":303.1192,"t":"2026-10-08T23:35:00Z","v":100,"vw":303.1192},{"c":303.85,"h":303.85,"l":303.85,"n":1,"o":303.85,"t":"2026-10-08T23:55:00Z","v":99,"vw":303.85},{"c":306.22,"h":306.83,"l":306.22,"n":142,"o":306.5,"t":"2026-10-09T08:00:00Z","v":2085,"vw":306.542907},{"c":306.5,"h":306.6,"l":306.5,"n":3,"o":306.6,"t":"2026-10-09T08:40:00Z","v":127,"vw":306.541525},{"c":307,"h":307,"l":307,"n":4,"o":307,"t":"2026-10-09T09:05:00Z","v":108,"vw":307},{"c":306.51,"h":306.52,"l":306.51,"n":5,"o":306.52,"t":"2026-10-09T09:20:00Z","v":164,"vw":306.513388},{"c":306,"h":306,"l":306,"n":2,"o":306,"t":"2026-10-09T10:15:00Z","v":86,"vw":306},{"c":306,"h":306,"l":306,"n":5,"o":306,"t":"2026-10-09T10:25:00Z","v":92,"vw":306},{"c":305.5,"h":306,"l":305.25,"n":15,"o":305.97,"t":"2026-10-09T10:30:00Z","v":736,"vw":305.565606},{"c":304.9535,"h":305.585,"l":304.15,"n":59,"o":305.5,"t":"2026-10-09T11:00:00Z","v":3021,"vw":304.934487},{"c":303.5,"h":303.5,"l":303.5,"n":7,"o":303.5,"t":"2026-10-09T11:05:00Z","v":168,"vw":303.5},{"c":302.9,"h":304.05,"l":302.16,"n":158,"o":303.94,"t":"2026-10-09T11:10:00Z","v":5022,"vw":303.333079},{"c":302.1,"h":302.81,"l":302.1,"n":65,"o":302.1,"t":"2026-10-09T11:15:00Z","v":2038,"vw":302.332893},{"c":302,"h":302.68,"l":302,"n":92,"o":302.12,"t":"2026-10-09T11:20:00Z","v":1975,"vw":302.259643},{"c":302.4458,"h":302.4458,"l":301.31,"n":51,"o":302,"t":"2026-10-09T11:25:00Z","v":4173,"vw":301.871574},{"c":301.6,"h":302.2,"l":301.6,"n":71,"o":302,"t":"2026-10-09T11:30:00Z","v":1309,"vw":301.912931},{"c":302.74,"h":302.75,"l":302,"n":114,"o":302.115,"t":"2026-10-09T11:35:00Z","v":3503,"vw":302.289581},{"c":302,"h":303,"l":302,"n":14,"o":302.9,"t":"2026-10-09T11:40:00Z","v":2554,"vw":302.94761},{"c":303.3002,"h":303.3002,"l":303.3002,"n":2,"o":303.3002,"t":"2026-10-09T11:45:00Z","v":96,"vw":303.3002},{"c":303.4131,"h":303.4131,"l":302.75,"n":25,"o":303,"t":"2026-10-09T11:50:00Z","v":1500,"vw":303.013088},{"c":303,"h":303.0934,"l":303,"n":5,"o":303.0934,"t":"2026-10-09T11:55:00Z","v":1159,"vw":303.081222},{"c":303.22,"h":303.22,"l":303.22,"n":3,"o":303.22,"t":"2026-10-09T12:00:00Z","v":90,"vw":303.22},{"c":302.82,"h":303.088,"l":302.75,"n":33,"o":303.088,"t":"2026-10-09T12:05:00Z","v":532,"vw":302.950387},{"c":302.82,"h":302.82,"l":302.74,"n":8,"o":302.74,"t":"2026-10-09T12:15:00Z","v":216,"vw":302.773939},{"c":302.72,"h":302.75,"l":302.5,"n":16,"o":302.5,"t":"2026-10-09T12:20:00Z","v":623,"vw":302.591237},{"c":302.72,"h":302.72,"l":302.6,"n":12,"o":302.6,"t":"2026-10-09T12:25:00Z","v":384,"vw":302.63681},{"c":302.71,"h":302.75,"l":302.71,"n":19,"o":302.74,"t":"2026-10-09T12:30:00Z","v":932,"vw":302.747322},{"c":302.94,"h":303,"l":302.94,"n":45,"o":302.94,"t":"2026-10-09T12:35:00Z","v":1588,"vw":302.98584},{"c":303.1111,"h":303.2,"l":303.1111,"n":21,"o":303.15,"t":"2026-10-09T12:40:00Z","v":356,"vw":303.146564},{"c":303.01,"h":303.1,"l":303,"n":11,"o":303.09,"t":"2026-10-09T12:45:00Z","v":504,"vw":303.039302},{"c":302.95,"h":303.35,"l":302.95,"n":12,"o":303,"t":"2026-10-09T12:50:00Z","v":377,"vw":303.054546},{"c":302.8,"h":302.8,"l":302.8,"n":15,"o":302.8,"t":"2026-10-09T12:55:00Z","v":763,"vw":302.8},{"c":303.31,"h":303.31,"l":303.31,"n":1,"o":303.31,"t":"2026-10-09T13:05:00Z","v":40,"vw":303.31},{"c":303,"h":303.175,"l":303,"n":64,"o":303.175,"t":"2026-10-09T13:10:00Z","v":757,"vw":303.014035},{"c":302.8,"h":302.8,"l":302.8,"n":4,"o":302.8,"t":"2026-10-09T13:15:00Z","v":106,"vw":302.8},{"c":303.35,"h":303.35,"l":303.28,"n":63,"o":303.2961,"t":"2026-10-09T13:20:00Z","v":815,"vw":303.32414},{"c":303.65,"h":303.72,"l":303.35,"n":32,"o":303.44,"t":"2026-10-09T13:25:00Z","v":1400,"vw":303.470864},{"c":303.31,"h":304.26,"l":302.26,"n":2296,"o":303.82,"t":"2026-10-09T13:30:00Z","v":135681,"vw":303.349583},{"c":304.64,"h":305.8,"l":303.22,"n":1714,"o":303.225,"t":"2026-10-09T13:35:00Z","v":71904,"vw":304.38415},{"c":304.87,"h":305.825,"l":304.36,"n":1648,"o":304.58,"t":"2026-10-09T13:40:00Z","v":73025,"vw":305.244641},{"c":305.6,"h":306.41,"l":305,"n":1142,"o":305,"t":"2026-10-09T13:45:00Z","v":46913,"vw":305.808126},{"c":306.33,"h":306.41,"l":305.26,"n":1137,"o":305.7499,"t":"2026-10-09T13:50:00Z","v":31807,"vw":305.982113},{"c":306.19,"h":306.31,"l":305.66,"n":1566,"o":306.2,"t":"2026-10-09T13:55:00Z","v":30381,"vw":305.92738},{"c":305.25,"h":306.37,"l":305.05,"n":1520,"o":306.245,"t":"2026-10-09T14:00:00Z","v":60053,"vw":305.722362},{"c":304.8,"h":305.3499,"l":304.6036,"n":1065,"o":305.25,"t":"2026-10-09T14:05:00Z","v":28977,"vw":304.929762},{"c":304.58,"h":305.1,"l":304.435,"n":1299,"o":304.67,"t":"2026-10-09T14:10:00Z","v":31652,"vw":304.640569},{"c":304.87,"h":305.2422,"l":304.59,"n":1199,"o":304.63,"t":"2026-10-09T14:15:00Z","v":25609,"vw":304.871812},{"c":305.32,"h":305.32,"l":304.89,"n":1086,"o":304.89,"t":"2026-10-09T14:20:00Z","v":17131,"vw":305.093223},{"c":305.14,"h":305.395,"l":304.845,"n":894,"o":305.245,"t":"2026-10-09T14:25:00Z","v":19440,"vw":305.110938},{"c":304.915,"h":305.39,"l":304.815,"n":952,"o":305.17,"t":"2026-10-09T14:30:00Z","v":18668,"vw":305.090367},{"c":305.545,"h":305.74,"l":304.94,"n":774,"o":304.94,"t":"2026-10-09T14:35:00Z","v":17071,"vw":305.366476},{"c":305.77,"h":305.96,"l":305.545,"n":965,"o":305.545,"t":"2026-10-09T14:40:00Z","v":27060,"vw":305.750721},{"c":306.34,"h":306.4,"l":305.75,"n":875,"o":305.77,"t":"2026-10-09T14:45:00Z","v":19889,"vw":306.04331},{"c":306,"h":306.5045,"l":305.94,"n":1011,"o":306.3406,"t":"2026-10-09T14:50:00Z","v":24546,"vw":306.314563},{"c":306.43,"h":306.44,"l":305.94,"n":856,"o":306,"t":"2026-10-09T14:55:00Z","v":16689,"vw":306.176913},{"c":306.73,"h":307,"l":306.33,"n":1137,"o":306.435,"t":"2026-10-09T15:00:00Z","v":30279,"vw":306.681457},{"c":307.095,"h":307.385,"l":306.65,"n":1250,"o":306.82,"t":"2026-10-09T15:05:00Z","v":33727,"vw":307.07085},{"c":307.475,"h":307.54,"l":307.1324,"n":970,"o":307.14,"t":"2026-10-09T15:10:00Z","v":20820,"vw":307.326476},{"c":307.135,"h":307.56,"l":307.035,"n":950,"o":307.49,"t":"2026-10-09T15:15:00Z","v":19965,"vw":307.339359},{"c":306.87,"h":307.33,"l":306.76,"n":1179,"o":307.22,"t":"2026-10-09T15:20:00Z","v":26523,"vw":307.024329},{"c":306.51,"h":306.92,"l":306.435,"n":1371,"o":306.89,"t":"2026-10-09T15:25:00Z","v":48883,"vw":306.705519},{"c":306.76,"h":306.765,"l":306.45,"n":1055,"o":306.46,"t":"2026-10-09T15:30:00Z","v":30284,"vw":306.56258},{"c":306.42,"h":306.955,"l":306.42,"n":1177,"o":306.73,"t":"2026-10-09T15:35:00Z","v":36851,"vw":306.663608},{"c":306.56,"h":306.765,"l":306.35,"n":977,"o":306.41,"t":"2026-10-09T15:40:00Z","v":32167,"vw":306.561261},{"c":306.45,"h":306.7,"l":306.37,"n":848,"o":306.56,"t":"2026-10-09T15:45:00Z","v":36592,"vw":306.506942},{"c":307.055,"h":307.055,"l":306.45,"n":684,"o":306.45,"t":"2026-10-09T15:50:00Z","v":11027,"vw":306.681411},{"c":307.24,"h":307.24,"l":307,"n":740,"o":307.085,"t":"2026-10-09T15:55:00Z","v":13998,"vw":307.088739},{"c":307.28,"h":307.37,"l":307.1101,"n":755,"o":307.255,"t":"2026-10-09T16:00:00Z","v":19698,"vw":307.242287},{"c":306.72,"h":307.32,"l":306.72,"n":630,"o":307.32,"t":"2026-10-09T16:05:00Z","v":9737,"vw":307.059471},{"c":306.87,"h":306.995,"l":306.72,"n":603,"o":306.72,"t":"2026-10-09T16:10:00Z","v":11082,"vw":306.89938},{"c":307.17,"h":307.21,"l":306.875,"n":552,"o":306.875,"t":"2026-10-09T16:15:00Z","v":12221,"vw":307.073336},{"c":307.25,"h":307.3638,"l":307.15,"n":460,"o":307.175,"t":"2026-10-09T16:20:00Z","v":7648,"vw":307.270564},{"c":307.51,"h":307.5999,"l":307.165,"n":587,"o":307.285,"t":"2026-10-09T16:25:00Z","v":10783,"vw":307.345954},{"c":307.615,"h":307.7,"l":307.45,"n":541,"o":307.5,"t":"2026-10-09T16:30:00Z","v":9752,"vw":307.542864},{"c":307.67,"h":307.91,"l":307.5614,"n":524,"o":307.615,"t":"2026-10-09T16:35:00Z","v":11749,"vw":307.746448},{"c":307.5963,"h":307.75,"l":307.57,"n":658,"o":307.695,"t":"2026-10-09T16:40:00Z","v":14436,"vw":307.640217},{"c":307.615,"h":307.78,"l":307.56,"n":571,"o":307.64,"t":"2026-10-09T16:45:00Z","v":11728,"vw":307.675708},{"c":307.355,"h":307.68,"l":307.24,"n":670,"o":307.64,"t":"2026-10-09T16:50:00Z","v":14823,"vw":307.53597},{"c":307.52,"h":307.65,"l":307.32,"n":606,"o":307.345,"t":"2026-10-09T16:55:00Z","v":11739,"vw":307.463823},{"c":307.88,"h":307.92,"l":307.56,"n":640,"o":307.57,"t":"2026-10-09T17:00:00Z","v":15404,"vw":307.807443},{"c":308.05,"h":308.305,"l":307.9,"n":836,"o":307.9,"t":"2026-10-09T17:05:00Z","v":21183,"vw":308.11623},{"c":307.705,"h":308.07,"l":307.58,"n":629,"o":308.06,"t":"2026-10-09T17:10:00Z","v":14148,"vw":307.826422},{"c":307.445,"h":307.63,"l":307.26,"n":717,"o":307.63,"t":"2026-10-09T17:15:00Z","v":25274,"vw":307.386258},{"c":307.455,"h":307.5999,"l":307.34,"n":517,"o":307.42,"t":"2026-10-09T17:20:00Z","v":10767,"vw":307.461302},{"c":307.27,"h":307.52,"l":307.1601,"n":723,"o":307.455,"t":"2026-10-09T17:25:00Z","v":20148,"vw":307.354759},{"c":307.24,"h":307.52,"l":307.19,"n":713,"o":307.2,"t":"2026-10-09T17:30:00Z","v":14391,"vw":307.35228},{"c":307.21,"h":307.44,"l":307.17,"n":598,"o":307.275,"t":"2026-10-09T17:35:00Z","v":12515,"vw":307.305308},{"c":307.59,"h":307.66,"l":307.185,"n":607,"o":307.185,"t":"2026-10-09T17:40:00Z","v":13159,"vw":307.397609},{"c":307.38,"h":307.65,"l":307.38,"n":580,"o":307.58,"t":"2026-10-09T17:45:00Z","v":10459,"vw":307.528618},{"c":307.52,"h":307.545,"l":307.31,"n":592,"o":307.45,"t":"2026-10-09T17:50:00Z","v":11813,"vw":307.411041},{"c":307.565,"h":307.625,"l":307.48,"n":789,"o":307.53,"t":"2026-10-09T17:55:00Z","v":11122,"vw":307.560526},{"c":307.65,"h":307.77,"l":307.56,"n":665,"o":307.59,"t":"2026-10-09T18:00:00Z","v":16345,"vw":307.687631},{"c":307.78,"h":307.8199,"l":307.65,"n":552,"o":307.66,"t":"2026-10-09T18:05:00Z","v":12892,"vw":307.739083},{"c":307.81,"h":307.87,"l":307.75,"n":588,"o":307.79,"t":"2026-10-09T18:10:00Z","v":12515,"vw":307.813084},{"c":307.8,"h":307.865,"l":307.72,"n":578,"o":307.84,"t":"2026-10-09T18:15:00Z","v":15005,"vw":307.818058},{"c":307.47,"h":307.815,"l":307.42,"n":905,"o":307.79,"t":"2026-10-09T18:20:00Z","v":35516,"vw":307.603899},{"c":307.5851,"h":307.61,"l":307.47,"n":706,"o":307.5,"t":"2026-10-09T18:25:00Z","v":14038,"vw":307.53992},{"c":307.675,"h":307.725,"l":307.52,"n":691,"o":307.62,"t":"2026-10-09T18:30:00Z","v":18971,"vw":307.644306},{"c":307.7425,"h":307.76,"l":307.51,"n":569,"o":307.675,"t":"2026-10-09T18:35:00Z","v":11752,"vw":307.651161},{"c":307.555,"h":307.785,"l":307.51,"n":591,"o":307.745,"t":"2026-10-09T18:40:00Z","v":11270,"vw":307.6845},{"c":307.8,"h":307.9,"l":307.46,"n":810,"o":307.555,"t":"2026-10-09T18:45:00Z","v":16932,"vw":307.692804},{"c":307.835,"h":308.185,"l":307.78,"n":822,"o":307.82,"t":"2026-10-09T18:50:00Z","v":19584,"vw":307.938674},{"c":308.065,"h":308.065,"l":307.79,"n":929,"o":307.83,"t":"2026-10-09T18:55:00Z","v":23794,"vw":307.92033},{"c":308.14,"h":308.21,"l":307.95,"n":744,"o":308.065,"t":"2026-10-09T19:00:00Z","v":23447,"vw":308.103682},{"c":308.16,"h":308.305,"l":308.105,"n":833,"o":308.1101,"t":"2026-10-09T19:05:00Z","v":15050,"vw":308.198199},{"c":308.07,"h":308.33,"l":308.05,"n":832,"o":308.12,"t":"2026-10-09T19:10:00Z","v":19816,"vw":308.206961},{"c":307.99,"h":308.09,"l":307.95,"n":898,"o":308.05,"t":"2026-10-09T19:15:00Z","v":20497,"vw":308.01424},{"c":308.145,"h":308.19,"l":307.97,"n":886,"o":307.995,"t":"2026-10-09T19:20:00Z","v":20176,"vw":308.095042},{"c":308.1,"h":308.22,"l":308.05,"n":877,"o":308.15,"t":"2026-10-09T19:25:00Z","v":18008,"vw":308.143778},{"c":308.085,"h":308.14,"l":307.91,"n":1278,"o":308.09,"t":"2026-10-09T19:30:00Z","v":34570,"vw":308.026169},{"c":308.23,"h":308.24,"l":307.98,"n":1109,"o":308.075,"t":"2026-10-09T19:35:00Z","v":27482,"vw":308.126116},{"c":308.06,"h":308.45,"l":308.055,"n":1415,"o":308.23,"t":"2026-10-09T19:40:00Z","v":50018,"vw":308.240619},{"c":308.09,"h":308.34,"l":308.005,"n":1530,"o":308.09,"t":"2026-10-09T19:45:00Z","v":43226,"vw":308.12374},{"c":308.7351,"h":308.7351,"l":308.115,"n":2170,"o":308.12,"t":"2026-10-09T19:50:00Z","v":74055,"vw":308.416841},{"c":308.18,"h":308.785,"l":307.98,"n":5108,"o":308.69,"t":"2026-10-09T19:55:00Z","v":171934,"vw":308.297084},{"c":308.16,"h":308.18,"l":308.16,"n":144,"o":308.18,"t":"2026-10-09T20:00:00Z","v":447324,"vw":308.170024},{"c":308.16,"h":308.16,"l":308.16,"n":12,"o":308.16,"t":"2026-10-09T20:05:00Z","v":124,"vw":308.16},{"c":308.38,"h":308.4,"l":308.2,"n":40,"o":308.2,"t":"2026-10-09T20:10:00Z","v":861,"vw":308.324003},{"c":308.2001,"h":308.21,"l":308.2,"n":19,"o":308.21,"t":"2026-10-09T20:20:00Z","v":485,"vw":308.201097},{"c":308.17,"h":308.17,"l":308.17,"n":3,"o":308.17,"t":"2026-10-09T20:30:00Z","v":1147,"vw":308.17},{"c":308.32,"h":308.33,"l":308.32,"n":22,"o":308.33,"t":"2026-10-09T21:25:00Z","v":522,"vw":308.321806},{"c":308.32,"h":308.32,"l":308.32,"n":3,"o":308.32,"t":"2026-10-09T21:35:00Z","v":90,"vw":308.32},{"c":308.47,"h":308.47,"l":308.36,"n":7,"o":308.36,"t":"2026-10-09T21:40:00Z","v":251,"vw":308.380465},{"c":308.32,"h":308.32,"l":308.32,"n":5,"o":308.32,"t":"2026-10-09T22:05:00Z","v":100,"vw":308.32},{"c":308.39,"h":308.39,"l":308.35,"n":3,"o":308.35,"t":"2026-10-09T23:20:00Z","v":200,"vw":308.366},{"c":308.33,"h":308.33,"l":308.33,"n":1,"o":308.33,"t":"2026-10-09T23:25:00Z","v":200,"vw":308.33},{"c":308.4,"h":308.4,"l":308.4,"n":1,"o":308.4,"t":"2026-10-09T23:30:00Z","v":50,"vw":308.4},{"c":308.4833,"h":308.4906,"l":308.4833,"n":2,"o":308.4906,"t":"2026-10-09T23:35:00Z","v":300,"vw":308.485733},{"c":308.5,"h":308.52,"l":308.5,"n":7,"o":308.52,"t":"2026-10-09T23:55:00Z","v":365,"vw":308.514199},{"c":309.11,"h":309.3,"l":309.11,"n":57,"o":309.3,"t":"2026-10-12T08:00:00Z","v":502,"vw":309.194071},{"c":308.18,"h":308.18,"l":308.18,"n":8,"o":308.18,"t":"2026-10-12T08:55:00Z","v":68,"vw":308.18},{"c":308.35,"h":308.35,"l":308.35,"n":1,"o":308.35,"t":"2026-10-12T10:45:00Z","v":50,"vw":308.35},{"c":308.7,"h":308.72,"l":308.7,"n":22,"o":308.72,"t":"2026-10-12T11:25:00Z","v":441,"vw":308.71619},{"c":308.49,"h":308.49,"l":308.49,"n":1,"o":308.49,"t":"2026-10-12T11:35:00Z","v":50,"vw":308.49},{"c":308.9,"h":308.9,"l":308.9,"n":2,"o":308.9,"t":"2026-10-12T11:45:00Z","v":101,"vw":308.9},{"c":308.9,"h":308.9475,"l":308.9,"n":2,"o":308.9475,"t":"2026-10-12T11:50:00Z","v":290,"vw":308.940948},{"c":308.9,"h":308.9,"l":308.9,"n":1,"o":308.9,"t":"2026-10-12T11:55:00Z","v":40,"vw":308.9},{"c":309.14,"h":309.14,"l":309.14,"n":6,"o":309.14,"t":"2026-10-12T12:30:00Z","v":74,"vw":309.14},{"c":308.49,"h":308.49,"l":308.49,"n":12,"o":308.49,"t":"2026-10-12T12:35:00Z","v":130,"vw":308.49},{"c":308.01,"h":308.3,"l":308.01,"n":14,"o":308.3,"t":"2026-10-12T12:40:00Z","v":134,"vw":308.155},{"c":308.25,"h":308.25,"l":308.25,"n":2,"o":308.25,"t":"2026-10-12T12:50:00Z","v":103,"vw":308.25},{"c":307.8337,"h":307.8337,"l":307.8337,"n":2,"o":307.8337,"t":"2026-10-12T13:05:00Z","v":104,"vw":307.8337},{"c":307.7,"h":307.7,"l":307.7,"n":13,"o":307.7,"t":"2026-10-12T13:20:00Z","v":283,"vw":307.7},{"c":307.6,"h":307.6,"l":307.2,"n":11,"o":307.5,"t":"2026-10-12T13:25:00Z","v":354,"vw":307.435988},{"c":310.29,"h":310.78,"l":308.16,"n":2150,"o":308.22,"t":"2026-10-12T13:30:00Z","v":59668,"vw":309.12888},{"c":309.39,"h":310.98,"l":309.39,"n":1358,"o":310.23,"t":"2026-10-12T13:35:00Z","v":37024,"vw":310.144812},{"c":309.86,"h":310.39,"l":309.11,"n":1156,"o":309.275,"t":"2026-10-12T13:40:00Z","v":32790,"vw":309.716423},{"c":308.91,"h":310.1168,"l":308.71,"n":1487,"o":310,"t":"2026-10-12T13:45:00Z","v":55190,"vw":309.263663},{"c":309.485,"h":309.74,"l":308.645,"n":801,"o":308.81,"t":"2026-10-12T13:50:00Z","v":16275,"vw":309.269954},{"c":309.7,"h":309.7,"l":308.8664,"n":801,"o":309.55,"t":"2026-10-12T13:55:00Z","v":32060,"vw":309.351882},{"c":309.79,"h":309.83,"l":309.38,"n":912,"o":309.69,"t":"2026-10-12T14:00:00Z","v":29085,"vw":309.597271},{"c":310.57,"h":310.6954,"l":309.8,"n":880,"o":309.8,"t":"2026-10-12T14:05:00Z","v":16331,"vw":310.360345},{"c":310.5751,"h":310.9,"l":310.36,"n":1109,"o":310.44,"t":"2026-10-12T14:10:00Z","v":30945,"vw":310.682067},{"c":310.705,"h":310.705,"l":310.24,"n":932,"o":310.625,"t":"2026-10-12T14:15:00Z","v":24254,"vw":310.446691},{"c":310.965,"h":311.18,"l":310.7,"n":941,"o":310.7051,"t":"2026-10-12T14:20:00Z","v":20017,"vw":310.949976},{"c":311.24,"h":311.3,"l":310.801,"n":981,"o":310.965,"t":"2026-10-12T14:25:00Z","v":13901,"vw":311.124736},{"c":311.67,"h":311.71,"l":311.195,"n":893,"o":311.195,"t":"2026-10-12T14:30:00Z","v":15286,"vw":311.519541},{"c":312.195,"h":312.2,"l":311.635,"n":1158,"o":311.635,"t":"2026-10-12T14:35:00Z","v":33891,"vw":311.987138},{"c":311.79,"h":312.2,"l":311.6405,"n":847,"o":312.14,"t":"2026-10-12T14:40:00Z","v":13744,"vw":311.993969},{"c":311.96,"h":312.03,"l":311.67,"n":669,"o":311.7989,"t":"2026-10-12T14:45:00Z","v":9042,"vw":311.852881},{"c":312.1736,"h":312.19,"l":311.86,"n":913,"o":312.08,"t":"2026-10-12T14:50:00Z","v":22824,"vw":311.99848},{"c":312.075,"h":312.25,"l":311.96,"n":877,"o":312.1,"t":"2026-10-12T14:55:00Z","v":17558,"vw":312.103006},{"c":312.29,"h":312.455,"l":312.05,"n":937,"o":312.12,"t":"2026-10-12T15:00:00Z","v":21580,"vw":312.230501},{"c":312.755,"h":312.8,"l":312.27,"n":991,"o":312.33,"t":"2026-10-12T15:05:00Z","v":25464,"vw":312.557198},{"c":312.74,"h":312.94,"l":312.6,"n":904,"o":312.81,"t":"2026-10-12T15:10:00Z","v":21290,"vw":312.77954},{"c":312.53,"h":312.8388,"l":312.46,"n":760,"o":312.76,"t":"2026-10-12T15:15:00Z","v":20168,"vw":312.590763},{"c":312.7701,"h":312.98,"l":312.59,"n":857,"o":312.59,"t":"2026-10-12T15:20:00Z","v":18724,"vw":312.821799},{"c":312.9001,"h":313,"l":312.61,"n":844,"o":312.77,"t":"2026-10-12T15:25:00Z","v":40872,"vw":312.784883},{"c":312.67,"h":313.16,"l":312.6006,"n":934,"o":313,"t":"2026-10-12T15:30:00Z","v":22988,"vw":312.976928},{"c":312.845,"h":312.96,"l":312.77,"n":612,"o":312.77,"t":"2026-10-12T15:35:00Z","v":11098,"vw":312.870707},{"c":312.74,"h":313.03,"l":312.68,"n":716,"o":312.81,"t":"2026-10-12T15:40:00Z","v":17444,"vw":312.891177},{"c":312.72,"h":312.8125,"l":312.53,"n":814,"o":312.765,"t":"2026-10-12T15:45:00Z","v":17594,"vw":312.694087},{"c":312.86,"h":313.05,"l":312.7527,"n":626,"o":312.7527,"t":"2026-10-12T15:50:00Z","v":14966,"vw":312.947396},{"c":312.675,"h":312.85,"l":312.53,"n":611,"o":312.85,"t":"2026-10-12T15:55:00Z","v":9704,"vw":312.659717},{"c":312.82,"h":312.9555,"l":312.65,"n":776,"o":312.67,"t":"2026-10-12T16:00:00Z","v":14604,"vw":312.803738},{"c":312.8625,"h":312.94,"l":312.78,"n":630,"o":312.8,"t":"2026-10-12T16:05:00Z","v":13433,"vw":312.832207},{"c":312.41,"h":312.87,"l":312.36,"n":776,"o":312.86,"t":"2026-10-12T16:10:00Z","v":14460,"vw":312.639029},{"c":312.4351,"h":312.6832,"l":312.39,"n":698,"o":312.41,"t":"2026-10-12T16:15:00Z","v":15791,"vw":312.488178},{"c":312.2,"h":312.56,"l":312.19,"n":668,"o":312.37,"t":"2026-10-12T16:20:00Z","v":13455,"vw":312.365684},{"c":312.04,"h":312.185,"l":312.0101,"n":516,"o":312.1657,"t":"2026-10-12T16:25:00Z","v":9826,"vw":312.106098},{"c":312.32,"h":312.325,"l":311.95,"n":528,"o":312.04,"t":"2026-10-12T16:30:00Z","v":9387,"vw":312.185137},{"c":312.23,"h":312.355,"l":312.175,"n":462,"o":312.32,"t":"2026-10-12T16:35:00Z","v":8770,"vw":312.254848},{"c":312.305,"h":312.4591,"l":312.22,"n":628,"o":312.2635,"t":"2026-10-12T16:40:00Z","v":18384,"vw":312.331124},{"c":312.21,"h":312.41,"l":312.11,"n":461,"o":312.36,"t":"2026-10-12T16:45:00Z","v":9139,"vw":312.269742},{"c":312.105,"h":312.26,"l":312,"n":429,"o":312.21,"t":"2026-10-12T16:50:00Z","v":9692,"vw":312.159931},{"c":312.34,"h":312.345,"l":312.105,"n":558,"o":312.105,"t":"2026-10-12T16:55:00Z","v":11121,"vw":312.261069},{"c":312.0739,"h":312.3699,"l":312.02,"n":513,"o":312.3,"t":"2026-10-12T17:00:00Z","v":11243,"vw":312.18462},{"c":312.1574,"h":312.21,"l":312.021,"n":494,"o":312.085,"t":"2026-10-12T17:05:00Z","v":10940,"vw":312.131478},{"c":312.16,"h":312.22,"l":312,"n":513,"o":312.04,"t":"2026-10-12T17:10:00Z","v":10051,"vw":312.091326},{"c":311.71,"h":312.1658,"l":311.71,"n":627,"o":312.145,"t":"2026-10-12T17:15:00Z","v":14556,"vw":311.915482},{"c":311.65,"h":311.8999,"l":311.64,"n":391,"o":311.805,"t":"2026-10-12T17:20:00Z","v":10530,"vw":311.748972},{"c":311.75,"h":312.08,"l":311.54,"n":643,"o":311.7175,"t":"2026-10-12T17:25:00Z","v":26450,"vw":311.833196},{"c":311.33,"h":311.7,"l":311.2901,"n":534,"o":311.695,"t":"2026-10-12T17:30:00Z","v":12546,"vw":311.442519},{"c":311.695,"h":311.715,"l":311.35,"n":501,"o":311.36,"t":"2026-10-12T17:35:00Z","v":9061,"vw":311.5488},{"c":311.71,"h":311.745,"l":311.59,"n":525,"o":311.665,"t":"2026-10-12T17:40:00Z","v":11248,"vw":311.649709},{"c":311.8,"h":311.89,"l":311.66,"n":493,"o":311.71,"t":"2026-10-12T17:45:00Z","v":10949,"vw":311.776846},{"c":312.245,"h":312.245,"l":311.83,"n":760,"o":311.835,"t":"2026-10-12T17:50:00Z","v":16005,"vw":311.947049},{"c":312.1601,"h":312.2701,"l":312.11,"n":390,"o":312.25,"t":"2026-10-12T17:55:00Z","v":6297,"vw":312.206448},{"c":312.19,"h":312.19,"l":312.021,"n":528,"o":312.07,"t":"2026-10-12T18:00:00Z","v":14535,"vw":312.102336},{"c":312.17,"h":312.32,"l":312.16,"n":405,"o":312.28,"t":"2026-10-12T18:05:00Z","v":8345,"vw":312.258572},{"c":312.3,"h":312.345,"l":312.11,"n":509,"o":312.19,"t":"2026-10-12T18:10:00Z","v":13770,"vw":312.246726},{"c":312.33,"h":312.4,"l":312.165,"n":618,"o":312.3,"t":"2026-10-12T18:15:00Z","v":12442,"vw":312.290857},{"c":312.295,"h":312.4,"l":312.25,"n":433,"o":312.32,"t":"2026-10-12T18:20:00Z","v":9396,"vw":312.334811},{"c":312.525,"h":312.5639,"l":312.17,"n":562,"o":312.34,"t":"2026-10-12T18:25:00Z","v":13105,"vw":312.341238},{"c":312.315,"h":312.7899,"l":312.31,"n":542,"o":312.525,"t":"2026-10-12T18:30:00Z","v":14293,"vw":312.629522},{"c":312.38,"h":312.39,"l":312.1,"n":394,"o":312.23,"t":"2026-10-12T18:35:00Z","v":8677,"vw":312.208036},{"c":312.1625,"h":312.41,"l":312.09,"n":544,"o":312.41,"t":"2026-10-12T18:40:00Z","v":12113,"vw":312.217148},{"c":312.06,"h":312.295,"l":312.06,"n":553,"o":312.165,"t":"2026-10-12T18:45:00Z","v":10876,"vw":312.216774},{"c":312.28,"h":312.315,"l":312.0203,"n":496,"o":312.06,"t":"2026-10-12T18:50:00Z","v":11169,"vw":312.157823},{"c":312.42,"h":312.42,"l":312.22,"n":609,"o":312.28,"t":"2026-10-12T18:55:00Z","v":11979,"vw":312.317546},{"c":312.2601,"h":312.42,"l":312.13,"n":489,"o":312.42,"t":"2026-10-12T19:00:00Z","v":8490,"vw":312.253763},{"c":312.19,"h":312.32,"l":312.1021,"n":485,"o":312.32,"t":"2026-10-12T19:05:00Z","v":10149,"vw":312.22814},{"c":312.12,"h":312.3013,"l":312.12,"n":562,"o":312.2,"t":"2026-10-12T19:10:00Z","v":9274,"vw":312.212525},{"c":311.76,"h":312.2,"l":311.58,"n":756,"o":312.1,"t":"2026-10-12T19:15:00Z","v":17036,"vw":311.883928},{"c":311.77,"h":312.05,"l":311.7475,"n":554,"o":311.8,"t":"2026-10-12T19:20:00Z","v":10597,"vw":311.87355},{"c":311.765,"h":312.02,"l":311.705,"n":738,"o":311.83,"t":"2026-10-12T19:25:00Z","v":12139,"vw":311.83119},{"c":311.955,"h":311.995,"l":311.685,"n":1100,"o":311.78,"t":"2026-10-12T19:30:00Z","v":30587,"vw":311.857826},{"c":311.86,"h":312.03,"l":311.78,"n":979,"o":311.955,"t":"2026-10-12T19:35:00Z","v":23499,"vw":311.92377},{"c":312.1,"h":312.135,"l":311.85,"n":1089,"o":311.85,"t":"2026-10-12T19:40:00Z","v":21451,"vw":312.02044},{"c":311.935,"h":312.27,"l":311.93,"n":1205,"o":312.03,"t":"2026-10-12T19:45:00Z","v":32411,"vw":312.097579},{"c":311.9,"h":312.085,"l":311.735,"n":1511,"o":311.91,"t":"2026-10-12T19:50:00Z","v":38080,"vw":311.925459},{"c":311.49,"h":311.91,"l":311.32,"n":4565,"o":311.9,"t":"2026-10-12T19:55:00Z","v":107090,"vw":311.532127},{"c":311.53,"h":311.53,"l":311.53,"n":114,"o":311.53,"t":"2026-10-12T20:00:00Z","v":333319,"vw":311.53},{"c":311.3596,"h":311.54,"l":311.2353,"n":23,"o":311.2353,"t":"2026-10-12T20:05:00Z","v":362,"vw":311.402137},{"c":311.48,"h":311.56,"l":311.48,"n":16,"o":311.56,"t":"2026-10-12T20:20:00Z","v":212,"vw":311.5248},{"c":311.48,"h":311.48,"l":311.48,"n":6,"o":311.48,"t":"2026-10-12T20:25:00Z","v":158,"vw":311.48},{"c":311.53,"h":311.53,"l":311.3,"n":58,"o":311.33,"t":"2026-10-12T20:35:00Z","v":15610,"vw":311.435804},{"c":311.6338,"h":311.6338,"l":311.6338,"n":2,"o":311.6338,"t":"2026-10-12T21:00:00Z","v":105,"vw":311.6338},{"c":311.7,"h":311.7,"l":311.7,"n":5,"o":311.7,"t":"2026-10-12T21:15:00Z","v":100,"vw":311.7},{"c":311.7483,"h":311.7483,"l":311.7483,"n":1,"o":311.7483,"t":"2026-10-12T21:30:00Z","v":500,"vw":311.7483},{"c":311.7,"h":311.7435,"l":311.7,"n":2,"o":311.7435,"t":"2026-10-12T22:05:00Z","v":250,"vw":311.7348},{"c":311.7175,"h":311.7175,"l":311.7175,"n":2,"o":311.7175,"t":"2026-10-12T22:15:00Z","v":101,"vw":311.7175},{"c":314.02,"h":314.4,"l":312.5,"n":216,"o":312.63,"t":"2026-10-13T08:00:00Z","v":1979,"vw":313.04523},{"c":314.37,"h":314.37,"l":314.33,"n":11,"o":314.33,"t":"2026-10-13T08:05:00Z","v":546,"vw":314.357423},{"c":314.28,"h":314.28,"l":314.28,"n":8,"o":314.28,"t":"2026-10-13T08:10:00Z","v":156,"vw":314.28},{"c":313.89,"h":313.89,"l":313.89,"n":4,"o":313.89,"t":"2026-10-13T08:55:00Z","v":95,"vw":313.89},{"c":313.84,"h":313.86,"l":313.84,"n":15,"o":313.86,"t":"2026-10-13T09:10:00Z","v":287,"vw":313.849756},{"c":314.34,"h":314.34,"l":314.32,"n":15,"o":314.32,"t":"2026-10-13T10:25:00Z","v":467,"vw":314.336552},{"c":313.7,"h":314.31,"l":313.7,"n":57,"o":314.31,"t":"2026-10-13T10:30:00Z","v":740,"vw":314.193604},{"c":313.3,"h":313.3,"l":313.3,"n":4,"o":313.3,"t":"2026-10-13T10:35:00Z","v":100,"vw":313.3},{"c":312.57,"h":312.99,"l":312.57,"n":14,"o":312.81,"t":"2026-10-13T10:45:00Z","v":621,"vw":312.758},{"c":312.33,"h":312.6,"l":312.33,"n":31,"o":312.5,"t":"2026-10-13T11:00:00Z","v":442,"vw":312.501596},{"c":312.75,"h":312.75,"l":312.27,"n":31,"o":312.27,"t":"2026-10-13T11:05:00Z","v":996,"vw":312.390162},{"c":313.37,"h":313.37,"l":313.36,"n":10,"o":313.36,"t":"2026-10-13T11:10:00Z","v":381,"vw":313.367241},{"c":312.696,"h":312.696,"l":312.696,"n":1,"o":312.696,"t":"2026-10-13T11:15:00Z","v":75,"vw":312.696},{"c":313.9,"h":313.9,"l":313.59,"n":14,"o":313.59,"t":"2026-10-13T11:25:00Z","v":566,"vw":313.834157},{"c":314.03,"h":314.03,"l":313.88,"n":6,"o":313.88,"t":"2026-10-13T11:30:00Z","v":672,"vw":313.905897},{"c":314.37,"h":314.37,"l":314.22,"n":12,"o":314.26,"t":"2026-10-13T11:40:00Z","v":729,"vw":314.295777},{"c":314.3,"h":314.37,"l":314,"n":24,"o":314.36,"t":"2026-10-13T11:45:00Z","v":1037,"vw":314.265511},{"c":314.38,"h":314.38,"l":314.38,"n":10,"o":314.38,"t":"2026-10-13T11:50:00Z","v":357,"vw":314.38},{"c":314.18,"h":314.34,"l":314.18,"n":4,"o":314.34,"t":"2026-10-13T11:55:00Z","v":330,"vw":314.3},{"c":314.3,"h":314.3,"l":314.22,"n":7,"o":314.22,"t":"2026-10-13T12:00:00Z","v":392,"vw":314.231765},{"c":313.3092,"h":314.29,"l":313.3092,"n":5,"o":314.29,"t":"2026-10-13T12:20:00Z","v":437,"vw":314.041066},{"c":314.33,"h":314.33,"l":314.2,"n":18,"o":314.2,"t":"2026-10-13T12:25:00Z","v":770,"vw":314.305212},{"c":314.36,"h":314.36,"l":314.06,"n":30,"o":314.06,"t":"2026-10-13T12:35:00Z","v":569,"vw":314.26708},{"c":314.4,"h":314.4,"l":314.4,"n":3,"o":314.4,"t":"2026-10-13T12:40:00Z","v":52,"vw":314.4},{"c":314.62,"h":314.62,"l":314.59,"n":6,"o":314.59,"t":"2026-10-13T12:50:00Z","v":321,"vw":314.614118},{"c":314.5845,"h":314.6,"l":314.5845,"n":8,"o":314.6,"t":"2026-10-13T12:55:00Z","v":272,"vw":314.593648},{"c":314.5,"h":314.515,"l":314.5,"n":27,"o":314.515,"t":"2026-10-13T13:00:00Z","v":428,"vw":314.506053},{"c":314.34,"h":314.34,"l":314.34,"n":8,"o":314.34,"t":"2026-10-13T13:10:00Z","v":334,"vw":314.34},{"c":314.1775,"h":314.1775,"l":314.1775,"n":3,"o":314.1775,"t":"2026-10-13T13:15:00Z","v":64,"vw":314.1775},{"c":314,"h":314,"l":314,"n":11,"o":314,"t":"2026-10-13T13:20:00Z","v":136,"vw":314},{"c":313.01,"h":313.96,"l":313,"n":28,"o":313.96,"t":"2026-10-13T13:25:00Z","v":520,"vw":313.332632},{"c":312.995,"h":314,"l":312.44,"n":1763,"o":313.86,"t":"2026-10-13T13:30:00Z","v":88992,"vw":312.990042},{"c":312.27,"h":313.48,"l":311.99,"n":976,"o":312.95,"t":"2026-10-13T13:35:00Z","v":25426,"vw":312.65241},{"c":311.42,"h":312.72,"l":311.145,"n":1016,"o":312.195,"t":"2026-10-13T13:40:00Z","v":25010,"vw":311.720887},{"c":311.08,"h":312.285,"l":310.49,"n":981,"o":311.51,"t":"2026-10-13T13:45:00Z","v":26343,"vw":311.320017},{"c":310.36,"h":311.25,"l":310.145,"n":1198,"o":311.025,"t":"2026-10-13T13:50:00Z","v":43087,"vw":310.841636},{"c":309.98,"h":310.54,"l":309.62,"n":1476,"o":310.54,"t":"2026-10-13T13:55:00Z","v":47509,"vw":310.090798},{"c":308.48,"h":310.02,"l":308.4173,"n":1473,"o":309.93,"t":"2026-10-13T14:00:00Z","v":45591,"vw":309.08056},{"c":308.61,"h":308.77,"l":308.26,"n":809,"o":308.51,"t":"2026-10-13T14:05:00Z","v":24655,"vw":308.48289},{"c":309.6,"h":309.77,"l":308.61,"n":1258,"o":308.65,"t":"2026-10-13T14:10:00Z","v":29311,"vw":309.199148},{"c":310.1,"h":310.1,"l":309.365,"n":944,"o":309.675,"t":"2026-10-13T14:15:00Z","v":14863,"vw":309.721194},{"c":310.185,"h":310.4,"l":309.87,"n":1025,"o":310.09,"t":"2026-10-13T14:20:00Z","v":25978,"vw":310.105195},{"c":310.21,"h":310.89,"l":310.1,"n":1058,"o":310.27,"t":"2026-10-13T14:25:00Z","v":16274,"vw":310.52567},{"c":310.26,"h":310.56,"l":310.14,"n":748,"o":310.3,"t":"2026-10-13T14:30:00Z","v":11467,"vw":310.299459},{"c":310.53,"h":310.6,"l":310.12,"n":717,"o":310.38,"t":"2026-10-13T14:35:00Z","v":8815,"vw":310.387271},{"c":310.335,"h":310.655,"l":310.09,"n":901,"o":310.55,"t":"2026-10-13T14:40:00Z","v":27019,"vw":310.271},{"c":310.39,"h":310.45,"l":310.21,"n":634,"o":310.28,"t":"2026-10-13T14:45:00Z","v":11261,"vw":310.325185},{"c":310.705,"h":310.76,"l":310.33,"n":781,"o":310.3301,"t":"2026-10-13T14:50:00Z","v":22205,"vw":310.577679},{"c":310.03,"h":310.7,"l":309.96,"n":906,"o":310.7,"t":"2026-10-13T14:55:00Z","v":29179,"vw":310.162802},{"c":310.105,"h":310.17,"l":309.631,"n":761,"o":310.05,"t":"2026-10-13T15:00:00Z","v":18526,"vw":309.99204},{"c":310.28,"h":310.28,"l":309.86,"n":724,"o":310.105,"t":"2026-10-13T15:05:00Z","v":17494,"vw":310.033725},{"c":310.42,"h":310.42,"l":310.1,"n":628,"o":310.255,"t":"2026-10-13T15:10:00Z","v":11130,"vw":310.297443},{"c":310.215,"h":310.53,"l":310.105,"n":677,"o":310.39,"t":"2026-10-13T15:15:00Z","v":12231,"vw":310.382246},{"c":310.24,"h":310.53,"l":310.16,"n":693,"o":310.21,"t":"2026-10-13T15:20:00Z","v":12613,"vw":310.328816},{"c":310.39,"h":310.5685,"l":310,"n":953,"o":310.25,"t":"2026-10-13T15:25:00Z","v":24692,"vw":310.269368},{"c":310.54,"h":310.76,"l":310.29,"n":729,"o":310.34,"t":"2026-10-13T15:30:00Z","v":14305,"vw":310.559},{"c":310.685,"h":310.892,"l":310.6,"n":669,"o":310.61,"t":"2026-10-13T15:35:00Z","v":24380,"vw":310.748817},{"c":310.47,"h":310.775,"l":310.31,"n":841,"o":310.685,"t":"2026-10-13T15:40:00Z","v":22470,"vw":310.586044},{"c":310.01,"h":310.475,"l":310.01,"n":552,"o":310.475,"t":"2026-10-13T15:45:00Z","v":10678,"vw":310.252336},{"c":310.005,"h":310.18,"l":309.97,"n":653,"o":310.03,"t":"2026-10-13T15:50:00Z","v":16673,"vw":310.027875},{"c":309.78,"h":310.035,"l":309.77,"n":637,"o":309.95,"t":"2026-10-13T15:55:00Z","v":9110,"vw":309.902315},{"c":309.485,"h":309.85,"l":309.485,"n":581,"o":309.77,"t":"2026-10-13T16:00:00Z","v":9667,"vw":309.696877},{"c":309.43,"h":309.66,"l":309.3,"n":547,"o":309.49,"t":"2026-10-13T16:05:00Z","v":8480,"vw":309.449821},{"c":309.5,"h":309.595,"l":309.4,"n":693,"o":309.4,"t":"2026-10-13T16:10:00Z","v":15596,"vw":309.483468},{"c":309.39,"h":309.53,"l":309.15,"n":528,"o":309.53,"t":"2026-10-13T16:15:00Z","v":7701,"vw":309.315216},{"c":309.15,"h":309.45,"l":309.115,"n":624,"o":309.34,"t":"2026-10-13T16:20:00Z","v":20409,"vw":309.267768},{"c":308.5,"h":309.09,"l":308.4,"n":743,"o":309.09,"t":"2026-10-13T16:25:00Z","v":16462,"vw":308.75835},{"c":308.2805,"h":308.52,"l":308.075,"n":802,"o":308.52,"t":"2026-10-13T16:30:00Z","v":23754,"vw":308.233154},{"c":308.27,"h":308.52,"l":308.165,"n":524,"o":308.4,"t":"2026-10-13T16:35:00Z","v":14035,"vw":308.335651},{"c":308.83,"h":308.93,"l":308.185,"n":585,"o":308.24,"t":"2026-10-13T16:40:00Z","v":20234,"vw":308.713224},{"c":309.18,"h":309.19,"l":308.64,"n":568,"o":308.83,"t":"2026-10-13T16:45:00Z","v":10089,"vw":308.907795},{"c":308.4848,"h":309.175,"l":308.355,"n":596,"o":309.175,"t":"2026-10-13T16:50:00Z","v":14592,"vw":308.658751},{"c":308.26,"h":308.41,"l":308.21,"n":635,"o":308.41,"t":"2026-10-13T16:55:00Z","v":12864,"vw":308.320862},{"c":308.57,"h":308.669,"l":308.21,"n":661,"o":308.215,"t":"2026-10-13T17:00:00Z","v":19332,"vw":308.479164},{"c":308.965,"h":308.965,"l":308.57,"n":546,"o":308.57,"t":"2026-10-13T17:05:00Z","v":10960,"vw":308.765436},{"c":309.12,"h":309.16,"l":308.91,"n":667,"o":308.9404,"t":"2026-10-13T17:10:00Z","v":15353,"vw":309.061412},{"c":309.18,"h":309.3404,"l":309.03,"n":503,"o":309.125,"t":"2026-10-13T17:15:00Z","v":9661,"vw":309.184882},{"c":309.25,"h":309.3,"l":309.13,"n":389,"o":309.1801,"t":"2026-10-13T17:20:00Z","v":7226,"vw":309.231561},{"c":308.79,"h":309.25,"l":308.79,"n":551,"o":309.25,"t":"2026-10-13T17:25:00Z","v":11453,"vw":309.055128},{"c":308.93,"h":309.1,"l":308.69,"n":549,"o":308.84,"t":"2026-10-13T17:30:00Z","v":21783,"vw":308.883595},{"c":308.97,"h":309.12,"l":308.93,"n":470,"o":308.93,"t":"2026-10-13T17:35:00Z","v":6226,"vw":309.036187},{"c":308.7,"h":308.95,"l":308.7,"n":489,"o":308.93,"t":"2026-10-13T17:40:00Z","v":8262,"vw":308.798133},{"c":308.2,"h":308.7,"l":308.2,"n":543,"o":308.7,"t":"2026-10-13T17:45:00Z","v":10759,"vw":308.490344},{"c":308.165,"h":308.41,"l":308.09,"n":680,"o":308.2,"t":"2026-10-13T17:50:00Z","v":12005,"vw":308.214669},{"c":308.48,"h":308.48,"l":308.1,"n":446,"o":308.13,"t":"2026-10-13T17:55:00Z","v":13159,"vw":308.29967},{"c":308.55,"h":308.55,"l":308.1817,"n":680,"o":308.48,"t":"2026-10-13T18:00:00Z","v":17736,"vw":308.341813},{"c":308.96,"h":309.01,"l":308.48,"n":722,"o":308.48,"t":"2026-10-13T18:05:00Z","v":18273,"vw":308.857812},{"c":308.69,"h":308.97,"l":308.64,"n":550,"o":308.94,"t":"2026-10-13T18:10:00Z","v":15185,"vw":308.802203},{"c":308.745,"h":308.7633,"l":308.475,"n":548,"o":308.695,"t":"2026-10-13T18:15:00Z","v":9820,"vw":308.60202},{"c":308.62,"h":308.742,"l":308.58,"n":541,"o":308.742,"t":"2026-10-13T18:20:00Z","v":9165,"vw":308.675656},{"c":308.79,"h":308.82,"l":308.62,"n":472,"o":308.65,"t":"2026-10-13T18:25:00Z","v":7003,"vw":308.735803},{"c":308.9001,"h":308.99,"l":308.6786,"n":442,"o":308.795,"t":"2026-10-13T18:30:00Z","v":9942,"vw":308.80482},{"c":309.36,"h":309.36,"l":308.9,"n":464,"o":308.975,"t":"2026-10-13T18:35:00Z","v":5799,"vw":309.109397},{"c":309.49,"h":309.69,"l":309.435,"n":513,"o":309.435,"t":"2026-10-13T18:40:00Z","v":9650,"vw":309.571476},{"c":309.35,"h":309.53,"l":309.1,"n":500,"o":309.49,"t":"2026-10-13T18:45:00Z","v":22501,"vw":309.367842},{"c":309.38,"h":309.44,"l":309.11,"n":515,"o":309.18,"t":"2026-10-13T18:50:00Z","v":493716,"vw":309.244942},{"c":309.46,"h":309.48,"l":309.18,"n":563,"o":309.345,"t":"2026-10-13T18:55:00Z","v":9944,"vw":309.354206},{"c":309.5599,"h":309.56,"l":309.36,"n":554,"o":309.51,"t":"2026-10-13T19:00:00Z","v":9647,"vw":309.464933},{"c":310.08,"h":310.17,"l":309.42,"n":719,"o":309.515,"t":"2026-10-13T19:05:00Z","v":28326,"vw":309.698714},{"c":309.95,"h":310.2924,"l":309.885,"n":575,"o":310.13,"t":"2026-10-13T19:10:00Z","v":11281,"vw":310.055128},{"c":309.695,"h":309.965,"l":309.6,"n":533,"o":309.955,"t":"2026-10-13T19:15:00Z","v":11773,"vw":309.794655},{"c":309.435,"h":309.7,"l":309.38,"n":607,"o":309.67,"t":"2026-10-13T19:20:00Z","v":11555,"vw":309.523073},{"c":309.43,"h":309.625,"l":309.3707,"n":726,"o":309.43,"t":"2026-10-13T19:25:00Z","v":16731,"vw":309.477363},{"c":309.615,"h":309.65,"l":309.06,"n":1084,"o":309.42,"t":"2026-10-13T19:30:00Z","v":24421,"vw":309.313707},{"c":309.79,"h":309.895,"l":309.46,"n":667,"o":309.62,"t":"2026-10-13T19:35:00Z","v":18017,"vw":309.738714},{"c":310.04,"h":310.07,"l":309.82,"n":1153,"o":309.82,"t":"2026-10-13T19:40:00Z","v":23531,"vw":309.953321},{"c":310.21,"h":310.23,"l":309.75,"n":1146,"o":310.015,"t":"2026-10-13T19:45:00Z","v":24598,"vw":309.979346},{"c":310.17,"h":310.37,"l":310.15,"n":1807,"o":310.24,"t":"2026-10-13T19:50:00Z","v":46521,"vw":310.246414},{"c":309.86,"h":310.1,"l":309.71,"n":5586,"o":310.1,"t":"2026-10-13T19:55:00Z","v":325071,"vw":309.931853},{"c":309.84,"h":309.84,"l":309.84,"n":136,"o":309.84,"t":"2026-10-13T20:00:00Z","v":913534,"vw":309.84},{"c":309.51,"h":309.55,"l":309.51,"n":11,"o":309.55,"t":"2026-10-13T20:05:00Z","v":2382,"vw":309.511728},{"c":309.74,"h":309.74,"l":309.74,"n":14,"o":309.74,"t":"2026-10-13T20:10:00Z","v":142,"vw":309.74},{"c":309.84,"h":309.84,"l":309.84,"n":24,"o":309.84,"t":"2026-10-13T20:35:00Z","v":2053,"vw":309.84},{"c":309.7,"h":309.7,"l":309.7,"n":7,"o":309.7,"t":"2026-10-13T20:55:00Z","v":105,"vw":309.7},{"c":309.82,"h":309.82,"l":309.8,"n":24,"o":309.8,"t":"2026-10-13T21:05:00Z","v":229,"vw":309.811489},{"c":310.0578,"h":310.0578,"l":310.0578,"n":2,"o":310.0578,"t":"2026-10-13T21:20:00Z","v":301,"vw":310.0578},{"c":310.0818,"h":310.0818,"l":310.0818,"n":2,"o":310.0818,"t":"2026-10-13T22:35:00Z","v":190,"vw":310.0818},{"c":309.8,"h":310.37,"l":309.8,"n":22,"o":310.37,"t":"2026-10-14T08:00:00Z","v":270,"vw":310.139876},{"c":311.8,"h":311.8,"l":311.8,"n":1,"o":311.8,"t":"2026-10-14T10:30:00Z","v":200,"vw":311.8},{"c":310.9097,"h":310.9097,"l":310.9097,"n":10,"o":310.9097,"t":"2026-10-14T11:00:00Z","v":72,"vw":310.9097},{"c":311.02,"h":311.02,"l":311.02,"n":2,"o":311.02,"t":"2026-10-14T11:05:00Z","v":166,"vw":311.02},{"c":311.5,"h":311.5,"l":311.5,"n":1,"o":311.5,"t":"2026-10-14T11:40:00Z","v":200,"vw":311.5},{"c":311.18,"h":311.25,"l":311.18,"n":7,"o":311.25,"t":"2026-10-14T12:10:00Z","v":256,"vw":311.223598},{"c":311.27,"h":312.31,"l":311.27,"n":23,"o":311.75,"t":"2026-10-14T12:20:00Z","v":745,"vw":312.081343},{"c":308.3,"h":310.53,"l":308.3,"n":98,"o":310.53,"t":"2026-10-14T12:30:00Z","v":2428,"vw":308.998469},{"c":308.26,"h":308.26,"l":308.26,"n":4,"o":308.26,"t":"2026-10-14T12:35:00Z","v":239,"vw":308.26},{"c":307.75,"h":308.22,"l":307.75,"n":42,"o":308.22,"t":"2026-10-14T12:40:00Z","v":579,"vw":308.040138},{"c":307.99,"h":308,"l":307.93,"n":7,"o":308,"t":"2026-10-14T12:45:00Z","v":211,"vw":307.982222},{"c":307.6,"h":307.77,"l":307.54,"n":38,"o":307.6,"t":"2026-10-14T12:50:00Z","v":1273,"vw":307.596391},{"c":307.5897,"h":307.9,"l":307.5897,"n":16,"o":307.9,"t":"2026-10-14T13:05:00Z","v":349,"vw":307.740467},{"c":307.7,"h":307.7,"l":307.7,"n":8,"o":307.7,"t":"2026-10-14T13:15:00Z","v":136,"vw":307.7},{"c":307.5,"h":307.68,"l":307.5,"n":19,"o":307.67,"t":"2026-10-14T13:20:00Z","v":526,"vw":307.562874},{"c":309.04,"h":309.04,"l":307.68,"n":31,"o":307.69,"t":"2026-10-14T13:25:00Z","v":1520,"vw":308.001315},{"c":308.51,"h":309.27,"l":307.7501,"n":1250,"o":308.75,"t":"2026-10-14T13:30:00Z","v":59743,"vw":308.612607},{"c":308.62,"h":309,"l":307.9,"n":830,"o":308.33,"t":"2026-10-14T13:35:00Z","v":19630,"vw":308.493781},{"c":308.465,"h":308.81,"l":308.33,"n":728,"o":308.45,"t":"2026-10-14T13:40:00Z","v":18656,"vw":308.520614},{"c":308.35,"h":309.11,"l":307.97,"n":1383,"o":308.38,"t":"2026-10-14T13:45:00Z","v":41184,"vw":308.567354},{"c":307.79,"h":308.62,"l":307.6701,"n":883,"o":308.32,"t":"2026-10-14T13:50:00Z","v":26766,"vw":308.13897},{"c":307.755,"h":308.09,"l":307.48,"n":979,"o":307.9,"t":"2026-10-14T13:55:00Z","v":27106,"vw":307.754523},{"c":307.16,"h":308.045,"l":307.05,"n":1390,"o":307.7,"t":"2026-10-14T14:00:00Z","v":46227,"vw":307.58896},{"c":307.31,"h":307.49,"l":306.86,"n":1112,"o":307.095,"t":"2026-10-14T14:05:00Z","v":30414,"vw":307.126188},{"c":307.24,"h":307.59,"l":307.04,"n":1137,"o":307.34,"t":"2026-10-14T14:10:00Z","v":26249,"vw":307.222399},{"c":307.37,"h":307.55,"l":307.08,"n":870,"o":307.19,"t":"2026-10-14T14:15:00Z","v":22949,"vw":307.217642},{"c":307.31,"h":307.5,"l":307.18,"n":896,"o":307.29,"t":"2026-10-14T14:20:00Z","v":16727,"vw":307.299151},{"c":307.56,"h":307.68,"l":307.26,"n":1353,"o":307.43,"t":"2026-10-14T14:25:00Z","v":17784,"vw":307.467068},{"c":307.5225,"h":307.97,"l":307.435,"n":1086,"o":307.5809,"t":"2026-10-14T14:30:00Z","v":18993,"vw":307.635725},{"c":307.61,"h":308.11,"l":307.15,"n":1204,"o":307.46,"t":"2026-10-14T14:35:00Z","v":49247,"vw":307.797152},{"c":307.545,"h":308.01,"l":307.48,"n":899,"o":307.66,"t":"2026-10-14T14:40:00Z","v":18519,"vw":307.730003},{"c":307.26,"h":307.545,"l":306.99,"n":1067,"o":307.48,"t":"2026-10-14T14:45:00Z","v":30448,"vw":307.192484},{"c":307.77,"h":307.99,"l":307.14,"n":1007,"o":307.22,"t":"2026-10-14T14:50:00Z","v":25999,"vw":307.509861},{"c":307.65,"h":307.8134,"l":307.4,"n":861,"o":307.8134,"t":"2026-10-14T14:55:00Z","v":19565,"vw":307.635643},{"c":307.42,"h":307.66,"l":307.06,"n":892,"o":307.65,"t":"2026-10-14T15:00:00Z","v":23294,"vw":307.398867},{"c":307.56,"h":307.7699,"l":307.23,"n":959,"o":307.4,"t":"2026-10-14T15:05:00Z","v":26387,"vw":307.553243},{"c":307.55,"h":308.01,"l":307.485,"n":855,"o":307.565,"t":"2026-10-14T15:10:00Z","v":22777,"vw":307.702773},{"c":307.9,"h":307.92,"l":307.45,"n":682,"o":307.55,"t":"2026-10-14T15:15:00Z","v":13179,"vw":307.778587},{"c":307.71,"h":308,"l":307.64,"n":751,"o":307.89,"t":"2026-10-14T15:20:00Z","v":15115,"vw":307.807814},{"c":307.755,"h":307.86,"l":307.58,"n":816,"o":307.67,"t":"2026-10-14T15:25:00Z","v":30134,"vw":307.740165},{"c":307.9,"h":307.93,"l":307.55,"n":816,"o":307.65,"t":"2026-10-14T15:30:00Z","v":17540,"vw":307.761541},{"c":307.92,"h":308.09,"l":307.72,"n":879,"o":307.895,"t":"2026-10-14T15:35:00Z","v":16951,"vw":307.86446},{"c":307.69,"h":308.08,"l":307.66,"n":902,"o":307.83,"t":"2026-10-14T15:40:00Z","v":22723,"vw":307.928242},{"c":307.8801,"h":308.03,"l":307.6,"n":862,"o":307.685,"t":"2026-10-14T15:45:00Z","v":17707,"vw":307.813876},{"c":308.08,"h":308.09,"l":307.68,"n":813,"o":307.88,"t":"2026-10-14T15:50:00Z","v":18404,"vw":307.878495},{"c":307.915,"h":308.16,"l":307.84,"n":813,"o":308.08,"t":"2026-10-14T15:55:00Z","v":42673,"vw":307.970852},{"c":308.03,"h":308.12,"l":307.7,"n":894,"o":307.91,"t":"2026-10-14T16:00:00Z","v":18661,"vw":307.886411},{"c":307.92,"h":308.09,"l":307.81,"n":596,"o":307.93,"t":"2026-10-14T16:05:00Z","v":12157,"vw":307.89035},{"c":307.31,"h":307.96,"l":307.31,"n":1030,"o":307.925,"t":"2026-10-14T16:10:00Z","v":30713,"vw":307.600133},{"c":306.525,"h":307.49,"l":306.42,"n":871,"o":307.35,"t":"2026-10-14T16:15:00Z","v":18643,"vw":306.829913},{"c":306.62,"h":306.73,"l":306.38,"n":753,"o":306.51,"t":"2026-10-14T16:20:00Z","v":18475,"vw":306.562807},{"c":306.66,"h":306.8,"l":306.54,"n":668,"o":306.63,"t":"2026-10-14T16:25:00Z","v":12841,"vw":306.673325},{"c":306.51,"h":306.86,"l":306.51,"n":825,"o":306.61,"t":"2026-10-14T16:30:00Z","v":16442,"vw":306.701321},{"c":306.8,"h":307,"l":306.48,"n":557,"o":306.53,"t":"2026-10-14T16:35:00Z","v":12607,"vw":306.72969},{"c":306.2,"h":306.79,"l":306.2,"n":817,"o":306.78,"t":"2026-10-14T16:40:00Z","v":22604,"vw":306.499328},{"c":306.13,"h":306.28,"l":305.93,"n":1128,"o":306.22,"t":"2026-10-14T16:45:00Z","v":28969,"vw":306.08891},{"c":305.39,"h":306.21,"l":305.38,"n":999,"o":306.07,"t":"2026-10-14T16:50:00Z","v":29275,"vw":305.878373},{"c":305.74,"h":305.74,"l":305.38,"n":878,"o":305.42,"t":"2026-10-14T16:55:00Z","v":27893,"vw":305.483299},{"c":305.66,"h":305.92,"l":305.58,"n":802,"o":305.7699,"t":"2026-10-14T17:00:00Z","v":21653,"vw":305.7572},{"c":305.5,"h":305.735,"l":305.485,"n":832,"o":305.62,"t":"2026-10-14T17:05:00Z","v":22920,"vw":305.617445},{"c":305.7,"h":305.77,"l":305.51,"n":615,"o":305.51,"t":"2026-10-14T17:10:00Z","v":14564,"vw":305.621915},{"c":305.96,"h":306.025,"l":305.51,"n":706,"o":305.7,"t":"2026-10-14T17:15:00Z","v":14621,"vw":305.688799},{"c":306.11,"h":306.11,"l":305.71,"n":736,"o":305.96,"t":"2026-10-14T17:20:00Z","v":19524,"vw":305.855909},{"c":305.9625,"h":306.23,"l":305.88,"n":771,"o":306.11,"t":"2026-10-14T17:25:00Z","v":24410,"vw":306.116162},{"c":305.97,"h":306.14,"l":305.86,"n":871,"o":305.92,"t":"2026-10-14T17:30:00Z","v":23093,"vw":305.950565},{"c":305.75,"h":306.06,"l":305.75,"n":744,"o":305.8611,"t":"2026-10-14T17:35:00Z","v":16796,"vw":305.893658},{"c":305.63,"h":305.81,"l":305.51,"n":771,"o":305.75,"t":"2026-10-14T17:40:00Z","v":18219,"vw":305.648833},{"c":305.57,"h":305.77,"l":305.46,"n":844,"o":305.6983,"t":"2026-10-14T17:45:00Z","v":17257,"vw":305.605482},{"c":305.6,"h":305.725,"l":305.46,"n":688,"o":305.56,"t":"2026-10-14T17:50:00Z","v":13195,"vw":305.599142},{"c":305.35,"h":305.61,"l":305.19,"n":746,"o":305.61,"t":"2026-10-14T17:55:00Z","v":16353,"vw":305.364958},{"c":305.04,"h":305.36,"l":304.9401,"n":1075,"o":305.36,"t":"2026-10-14T18:00:00Z","v":23397,"vw":305.124128},{"c":305.1695,"h":305.21,"l":304.88,"n":779,"o":305.03,"t":"2026-10-14T18:05:00Z","v":20328,"vw":305.073228},{"c":305.285,"h":305.315,"l":305.08,"n":805,"o":305.19,"t":"2026-10-14T18:10:00Z","v":25294,"vw":305.23126},{"c":305.6899,"h":305.6899,"l":305.08,"n":777,"o":305.285,"t":"2026-10-14T18:15:00Z","v":24441,"vw":305.386708},{"c":305.44,"h":305.853,"l":305.27,"n":817,"o":305.645,"t":"2026-10-14T18:20:00Z","v":21261,"vw":305.585333},{"c":305.74,"h":305.8,"l":305.29,"n":794,"o":305.415,"t":"2026-10-14T18:25:00Z","v":20631,"vw":305.4916},{"c":305.4875,"h":305.71,"l":305.26,"n":816,"o":305.71,"t":"2026-10-14T18:30:00Z","v":17285,"vw":305.407453},{"c":305.47,"h":305.64,"l":305.37,"n":646,"o":305.5,"t":"2026-10-14T18:35:00Z","v":16735,"vw":305.530398},{"c":305.595,"h":305.61,"l":305.38,"n":721,"o":305.51,"t":"2026-10-14T18:40:00Z","v":15655,"vw":305.48172},{"c":305.3537,"h":305.6,"l":305.295,"n":713,"o":305.6,"t":"2026-10-14T18:45:00Z","v":15060,"vw":305.393093},{"c":305.69,"h":305.69,"l":305.29,"n":840,"o":305.31,"t":"2026-10-14T18:50:00Z","v":18782,"vw":305.536446},{"c":305.76,"h":305.77,"l":305.54,"n":602,"o":305.7,"t":"2026-10-14T18:55:00Z","v":13147,"vw":305.658151},{"c":305.9199,"h":305.92,"l":305.69,"n":782,"o":305.75,"t":"2026-10-14T19:00:00Z","v":18528,"vw":305.788105},{"c":306.08,"h":306.1,"l":305.83,"n":756,"o":305.87,"t":"2026-10-14T19:05:00Z","v":15007,"vw":305.963775},{"c":306.12,"h":306.43,"l":305.955,"n":964,"o":306.085,"t":"2026-10-14T19:10:00Z","v":23335,"vw":306.158234},{"c":306.3888,"h":306.3888,"l":305.9,"n":931,"o":306.19,"t":"2026-10-14T19:15:00Z","v":21310,"vw":306.105611},{"c":305.94,"h":306.41,"l":305.94,"n":1058,"o":306.37,"t":"2026-10-14T19:20:00Z","v":29863,"vw":306.159138},{"c":306.0287,"h":306.0287,"l":305.69,"n":1335,"o":305.94,"t":"2026-10-14T19:25:00Z","v":44090,"vw":305.849027},{"c":305.93,"h":306.11,"l":305.8,"n":1373,"o":306.02,"t":"2026-10-14T19:30:00Z","v":43761,"vw":305.978524},{"c":305.73,"h":305.99,"l":305.62,"n":1297,"o":305.9,"t":"2026-10-14T19:35:00Z","v":31764,"vw":305.802619},{"c":306.04,"h":306.06,"l":305.61,"n":1758,"o":305.72,"t":"2026-10-14T19:40:00Z","v":46887,"vw":305.908479},{"c":306.17,"h":306.3596,"l":305.85,"n":1867,"o":306.02,"t":"2026-10-14T19:45:00Z","v":55794,"vw":306.09322},{"c":306.355,"h":306.48,"l":306.09,"n":2354,"o":306.14,"t":"2026-10-14T19:50:00Z","v":89968,"vw":306.299744},{"c":306.95,"h":306.98,"l":306.04,"n":7432,"o":306.34,"t":"2026-10-14T19:55:00Z","v":274231,"vw":306.460019},{"c":307.01,"h":307.01,"l":306.86,"n":128,"o":306.86,"t":"2026-10-14T20:00:00Z","v":525350,"vw":306.94999},{"c":307.01,"h":307.178,"l":307.01,"n":27,"o":307.01,"t":"2026-10-14T20:05:00Z","v":1402,"vw":307.025478},{"c":307.01,"h":307.01,"l":307.01,"n":27,"o":307.01,"t":"2026-10-14T20:10:00Z","v":1099,"vw":307.01},{"c":307.0999,"h":307.0999,"l":307.0999,"n":1,"o":307.0999,"t":"2026-10-14T20:25:00Z","v":50,"vw":307.0999},{"c":307.09,"h":307.1,"l":306.95,"n":21,"o":306.95,"t":"2026-10-14T20:30:00Z","v":6667,"vw":306.953862},{"c":307.1,"h":307.1,"l":307.09,"n":19,"o":307.1,"t":"2026-10-14T20:40:00Z","v":625,"vw":307.099216},{"c":306.77,"h":306.77,"l":306.77,"n":7,"o":306.77,"t":"2026-10-14T21:00:00Z","v":107,"vw":306.77},{"c":307.08,"h":307.81,"l":306.94,"n":56,"o":306.94,"t":"2026-10-14T21:30:00Z","v":7509,"vw":307.417174},{"c":306.53,"h":306.53,"l":306.53,"n":1,"o":306.53,"t":"2026-10-14T22:00:00Z","v":50,"vw":306.53},{"c":307.19,"h":307.19,"l":307.19,"n":11,"o":307.19,"t":"2026-10-14T22:05:00Z","v":73,"vw":307.19},{"c":307,"h":307,"l":307,"n":1,"o":307,"t":"2026-10-14T22:10:00Z","v":66,"vw":307},{"c":307.01,"h":307.01,"l":307.01,"n":9,"o":307.01,"t":"2026-10-14T22:20:00Z","v":252,"vw":307.01},{"c":306.5,"h":306.5,"l":306.5,"n":3,"o":306.5,"t":"2026-10-14T22:40:00Z","v":313,"vw":306.5},{"c":306.7,"h":306.7,"l":306.7,"n":2,"o":306.7,"t":"2026-10-14T22:45:00Z","v":66,"vw":306.7},{"c":306.5152,"h":306.5152,"l":306.5152,"n":2,"o":306.5152,"t":"2026-10-14T22:55:00Z","v":52,"vw":306.5152},{"c":306.57,"h":306.61,"l":306.57,"n":7,"o":306.57,"t":"2026-10-14T23:05:00Z","v":241,"vw":306.578511},{"c":306.43,"h":306.43,"l":306.43,"n":3,"o":306.43,"t":"2026-10-14T23:15:00Z","v":101,"vw":306.43},{"c":307.26,"h":307.26,"l":307.26,"n":5,"o":307.26,"t":"2026-10-14T23:20:00Z","v":74,"vw":307.26},{"c":306.72,"h":306.72,"l":306.72,"n":3,"o":306.72,"t":"2026-10-14T23:25:00Z","v":51,"vw":306.72},{"c":307.4,"h":307.4,"l":307.4,"n":4,"o":307.4,"t":"2026-10-14T23:35:00Z","v":231,"vw":307.4},{"c":306.99,"h":307.38,"l":306.91,"n":4,"o":306.91,"t":"2026-10-14T23:40:00Z","v":323,"vw":307.032446},{"c":307.04,"h":307.11,"l":307.04,"n":12,"o":307.04,"t":"2026-10-14T23:45:00Z","v":300,"vw":307.056766},{"c":306.97,"h":309.05,"l":306.9,"n":120,"o":307.991,"t":"2026-10-15T08:00:00Z","v":1068,"vw":308.107581},{"c":310,"h":310,"l":310,"n":1,"o":310,"t":"2026-10-15T08:55:00Z","v":50,"vw":310},{"c":309.15,"h":309.15,"l":309.15,"n":4,"o":309.15,"t":"2026-10-15T09:00:00Z","v":70,"vw":309.15},{"c":309.5,"h":309.5,"l":309.5,"n":3,"o":309.5,"t":"2026-10-15T09:50:00Z","v":175,"vw":309.5},{"c":309.25,"h":309.25,"l":309.25,"n":1,"o":309.25,"t":"2026-10-15T09:55:00Z","v":50,"vw":309.25},{"c":309.3,"h":309.3,"l":309.28,"n":3,"o":309.28,"t":"2026-10-15T10:20:00Z","v":81,"vw":309.29},{"c":309.2,"h":309.2,"l":309.2,"n":5,"o":309.2,"t":"2026-10-15T10:40:00Z","v":214,"vw":309.2},{"c":309.35,"h":309.35,"l":309.35,"n":28,"o":309.35,"t":"2026-10-15T10:55:00Z","v":710,"vw":309.35},{"c":309.34,"h":309.35,"l":309.01,"n":35,"o":309.01,"t":"2026-10-15T11:00:00Z","v":728,"vw":309.150798},{"c":308.63,"h":308.63,"l":308.63,"n":5,"o":308.63,"t":"2026-10-15T11:15:00Z","v":58,"vw":308.63},{"c":307,"h":307,"l":307,"n":5,"o":307,"t":"2026-10-15T11:25:00Z","v":1030,"vw":307},{"c":308.63,"h":308.63,"l":308.63,"n":2,"o":308.63,"t":"2026-10-15T11:30:00Z","v":100,"vw":308.63},{"c":309.34,"h":309.34,"l":309.34,"n":10,"o":309.34,"t":"2026-10-15T11:35:00Z","v":88,"vw":309.34},{"c":309.01,"h":309.01,"l":309.01,"n":3,"o":309.01,"t":"2026-10-15T11:40:00Z","v":68,"vw":309.01},{"c":309.13,"h":309.29,"l":309.08,"n":15,"o":309.29,"t":"2026-10-15T11:45:00Z","v":415,"vw":309.214646},{"c":309.2,"h":309.2,"l":309.1104,"n":4,"o":309.1104,"t":"2026-10-15T11:50:00Z","v":111,"vw":309.150222},{"c":309.13,"h":309.225,"l":309.13,"n":4,"o":309.225,"t":"2026-10-15T11:55:00Z","v":150,"vw":309.159231},{"c":309.35,"h":309.35,"l":309.35,"n":11,"o":309.35,"t":"2026-10-15T12:00:00Z","v":169,"vw":309.35},{"c":309.38,"h":309.38,"l":309.38,"n":8,"o":309.38,"t":"2026-10-15T12:05:00Z","v":1142,"vw":309.38},{"c":309.75,"h":309.75,"l":309.15,"n":11,"o":309.15,"t":"2026-10-15T12:10:00Z","v":656,"vw":309.671951},{"c":310,"h":310,"l":310,"n":1,"o":310,"t":"2026-10-15T12:35:00Z","v":100,"vw":310},{"c":311.07,"h":311.07,"l":310.1,"n":33,"o":310.1,"t":"2026-10-15T12:50:00Z","v":2170,"vw":310.424128},{"c":311.14,"h":311.14,"l":311.14,"n":5,"o":311.14,"t":"2026-10-15T12:55:00Z","v":63,"vw":311.14},{"c":310.79,"h":310.79,"l":310.79,"n":3,"o":310.79,"t":"2026-10-15T13:00:00Z","v":157,"vw":310.79},{"c":310.35,"h":310.5,"l":310.35,"n":5,"o":310.5,"t":"2026-10-15T13:05:00Z","v":224,"vw":310.442532},{"c":310,"h":310.02,"l":310,"n":72,"o":310.02,"t":"2026-10-15T13:10:00Z","v":711,"vw":310.005283},{"c":309.385,"h":309.52,"l":309,"n":40,"o":309.52,"t":"2026-10-15T13:15:00Z","v":755,"vw":309.2705},{"c":309.15,"h":309.1501,"l":309.15,"n":11,"o":309.1501,"t":"2026-10-15T13:20:00Z","v":278,"vw":309.150033},{"c":309.98,"h":310,"l":309.48,"n":50,"o":309.48,"t":"2026-10-15T13:25:00Z","v":655,"vw":309.9475},{"c":309.4547,"h":310.3656,"l":308.675,"n":1390,"o":309.02,"t":"2026-10-15T13:30:00Z","v":53984,"vw":309.586224},{"c":308.19,"h":309.7,"l":308.11,"n":1028,"o":309.7,"t":"2026-10-15T13:35:00Z","v":31112,"vw":309.027956},{"c":307.255,"h":309.87,"l":307.0001,"n":1309,"o":308.06,"t":"2026-10-15T13:40:00Z","v":35561,"vw":308.313448},{"c":307.855,"h":308.07,"l":306.76,"n":1348,"o":307.12,"t":"2026-10-15T13:45:00Z","v":29280,"vw":307.525007},{"c":308.415,"h":309.035,"l":307.75,"n":1479,"o":307.855,"t":"2026-10-15T13:50:00Z","v":76042,"vw":308.500093},{"c":307.6,"h":308.73,"l":307.38,"n":1157,"o":308.415,"t":"2026-10-15T13:55:00Z","v":35795,"vw":308.205415},{"c":308.97,"h":309.22,"l":307.29,"n":1287,"o":307.695,"t":"2026-10-15T14:00:00Z","v":37962,"vw":308.480802},{"c":308.82,"h":309.32,"l":308.41,"n":871,"o":308.88,"t":"2026-10-15T14:05:00Z","v":14628,"vw":308.948348},{"c":309.345,"h":309.46,"l":308.5,"n":1255,"o":308.735,"t":"2026-10-15T14:10:00Z","v":34114,"vw":309.050743},{"c":308.365,"h":309.45,"l":308.26,"n":944,"o":309.35,"t":"2026-10-15T14:15:00Z","v":28672,"vw":308.925334},{"c":308.36,"h":308.6,"l":307.88,"n":748,"o":308.49,"t":"2026-10-15T14:20:00Z","v":14007,"vw":308.295212},{"c":308.46,"h":308.6999,"l":308.17,"n":763,"o":308.38,"t":"2026-10-15T14:25:00Z","v":15363,"vw":308.476751},{"c":309.255,"h":309.74,"l":308.53,"n":987,"o":308.53,"t":"2026-10-15T14:30:00Z","v":19199,"vw":309.223206},{"c":309.98,"h":310.251,"l":309.27,"n":1754,"o":309.285,"t":"2026-10-15T14:35:00Z","v":57809,"vw":309.989349},{"c":309.77,"h":310.25,"l":309.65,"n":1168,"o":309.99,"t":"2026-10-15T14:40:00Z","v":26889,"vw":310.027416},{"c":309.7,"h":309.75,"l":309.16,"n":1071,"o":309.69,"t":"2026-10-15T14:45:00Z","v":47881,"vw":309.425757},{"c":309.835,"h":309.861,"l":309.45,"n":863,"o":309.7425,"t":"2026-10-15T14:50:00Z","v":20078,"vw":309.688405},{"c":309.78,"h":310.04,"l":309.21,"n":1213,"o":309.88,"t":"2026-10-15T14:55:00Z","v":34199,"vw":309.716494},{"c":310.31,"h":310.45,"l":309.81,"n":897,"o":309.81,"t":"2026-10-15T15:00:00Z","v":23571,"vw":310.21836},{"c":310.085,"h":310.565,"l":310.065,"n":1101,"o":310.35,"t":"2026-10-15T15:05:00Z","v":25854,"vw":310.341584},{"c":309.96,"h":310.46,"l":309.8009,"n":1155,"o":310.085,"t":"2026-10-15T15:10:00Z","v":37390,"vw":310.105579},{"c":309.665,"h":310.145,"l":309.53,"n":979,"o":309.89,"t":"2026-10-15T15:15:00Z","v":37550,"vw":309.878418},{"c":310.0625,"h":310.105,"l":309.71,"n":792,"o":309.79,"t":"2026-10-15T15:20:00Z","v":23553,"vw":309.936473},{"c":310.1775,"h":310.21,"l":309.82,"n":715,"o":310.01,"t":"2026-10-15T15:25:00Z","v":13873,"vw":309.992041},{"c":310.37,"h":310.77,"l":309.96,"n":940,"o":310.175,"t":"2026-10-15T15:30:00Z","v":35794,"vw":310.385506},{"c":310.46,"h":310.52,"l":310.105,"n":715,"o":310.49,"t":"2026-10-15T15:35:00Z","v":13973,"vw":310.32765},{"c":310.345,"h":310.5223,"l":310.24,"n":696,"o":310.5223,"t":"2026-10-15T15:40:00Z","v":17567,"vw":310.346493},{"c":310.28,"h":310.57,"l":310.27,"n":776,"o":310.31,"t":"2026-10-15T15:45:00Z","v":17503,"vw":310.430526},{"c":310.105,"h":310.375,"l":310,"n":802,"o":310.305,"t":"2026-10-15T15:50:00Z","v":17768,"vw":310.164449},{"c":310.425,"h":310.58,"l":310.08,"n":825,"o":310.11,"t":"2026-10-15T15:55:00Z","v":19842,"vw":310.278258},{"c":310.345,"h":310.5099,"l":310.24,"n":655,"o":310.435,"t":"2026-10-15T16:00:00Z","v":13870,"vw":310.395041},{"c":309.82,"h":310.614,"l":309.74,"n":942,"o":310.345,"t":"2026-10-15T16:05:00Z","v":43360,"vw":310.217467},{"c":309.9,"h":310.12,"l":309.77,"n":672,"o":309.91,"t":"2026-10-15T16:10:00Z","v":20326,"vw":309.991964},{"c":309.85,"h":310.13,"l":309.72,"n":896,"o":309.915,"t":"2026-10-15T16:15:00Z","v":32845,"vw":309.96488},{"c":310.02,"h":310.095,"l":309.775,"n":648,"o":309.85,"t":"2026-10-15T16:20:00Z","v":16228,"vw":309.934093},{"c":310.575,"h":310.66,"l":310.06,"n":507,"o":310.1,"t":"2026-10-15T16:25:00Z","v":15238,"vw":310.319463},{"c":310.265,"h":310.66,"l":310.26,"n":607,"o":310.43,"t":"2026-10-15T16:30:00Z","v":16208,"vw":310.479338},{"c":310.71,"h":310.73,"l":310.23,"n":614,"o":310.34,"t":"2026-10-15T16:35:00Z","v":13745,"vw":310.575509},{"c":310.915,"h":310.9499,"l":310.56,"n":622,"o":310.75,"t":"2026-10-15T16:40:00Z","v":14180,"vw":310.735669},{"c":310.86,"h":311.11,"l":310.7605,"n":732,"o":310.95,"t":"2026-10-15T16:45:00Z","v":18155,"vw":310.952024},{"c":311.02,"h":311.105,"l":310.8,"n":678,"o":310.84,"t":"2026-10-15T16:50:00Z","v":17940,"vw":310.997328},{"c":311.18,"h":311.18,"l":310.935,"n":143,"o":310.935,"t":"2026-10-15T16:55:00Z","v":3447,"vw":311.043765},{"c":313.63,"h":313.66,"l":313.2901,"n":427,"o":313.64,"t":"2026-10-15T18:10:00Z","v":12103,"vw":313.411625},{"c":313.825,"h":313.825,"l":313.54,"n":720,"o":313.63,"t":"2026-10-15T18:15:00Z","v":16207,"vw":313.716213},{"c":313.655,"h":313.93,"l":313.54,"n":704,"o":313.85,"t":"2026-10-15T18:20:00Z","v":19539,"vw":313.674792},{"c":313.87,"h":313.87,"l":313.63,"n":627,"o":313.66,"t":"2026-10-15T18:25:00Z","v":12473,"vw":313.779817},{"c":313.57,"h":313.93,"l":313.535,"n":698,"o":313.87,"t":"2026-10-15T18:30:00Z","v":14008,"vw":313.72233},{"c":313.78,"h":313.81,"l":313.57,"n":658,"o":313.57,"t":"2026-10-15T18:35:00Z","v":15592,"vw":313.686398},{"c":313.74,"h":313.92,"l":313.695,"n":764,"o":313.76,"t":"2026-10-15T18:40:00Z","v":16534,"vw":313.791885},{"c":313.88,"h":314.11,"l":313.74,"n":662,"o":313.74,"t":"2026-10-15T18:45:00Z","v":15807,"vw":313.968591},{"c":314.02,"h":314.1,"l":313.93,"n":794,"o":313.97,"t":"2026-10-15T18:50:00Z","v":20094,"vw":314.017722},{"c":313.865,"h":314.06,"l":313.77,"n":748,"o":314.06,"t":"2026-10-15T18:55:00Z","v":16216,"vw":313.900489},{"c":313.855,"h":313.94,"l":313.72,"n":832,"o":313.87,"t":"2026-10-15T19:00:00Z","v":22579,"vw":313.832027},{"c":314.04,"h":314.08,"l":313.83,"n":897,"o":313.89,"t":"2026-10-15T19:05:00Z","v":16842,"vw":313.950079},{"c":314.335,"h":314.36,"l":314.04,"n":845,"o":314.04,"t":"2026-10-15T19:10:00Z","v":18041,"vw":314.156631},{"c":313.94,"h":314.37,"l":313.905,"n":933,"o":314.33,"t":"2026-10-15T19:15:00Z","v":21230,"vw":314.114546},{"c":314.065,"h":314.27,"l":313.93,"n":889,"o":313.94,"t":"2026-10-15T19:20:00Z","v":21780,"vw":314.089671},{"c":314.055,"h":314.1,"l":313.78,"n":922,"o":314.065,"t":"2026-10-15T19:25:00Z","v":42512,"vw":313.886148},{"c":314.285,"h":314.54,"l":313.9726,"n":1096,"o":314.055,"t":"2026-10-15T19:30:00Z","v":27752,"vw":314.332155},{"c":314.69,"h":314.77,"l":314.28,"n":1319,"o":314.28,"t":"2026-10-15T19:35:00Z","v":34753,"vw":314.493099},{"c":314.89,"h":314.96,"l":314.51,"n":1511,"o":314.715,"t":"2026-10-15T19:40:00Z","v":38044,"vw":314.734672},{"c":313.905,"h":314.91,"l":313.72,"n":1771,"o":314.89,"t":"2026-10-15T19:45:00Z","v":113224,"vw":314.572582},{"c":313.915,"h":314.07,"l":313.48,"n":2513,"o":313.98,"t":"2026-10-15T19:50:00Z","v":86417,"vw":313.682002},{"c":313.87,"h":314.03,"l":313.46,"n":7582,"o":313.88,"t":"2026-10-15T19:55:00Z","v":255321,"vw":313.72521},{"c":314,"h":314,"l":313.79,"n":166,"o":313.79,"t":"2026-10-15T20:00:00Z","v":623977,"vw":313.870004},{"c":313.8999,"h":313.8999,"l":313.8999,"n":2,"o":313.8999,"t":"2026-10-15T20:05:00Z","v":64,"vw":313.8999},{"c":313.5,"h":313.87,"l":313.5,"n":2,"o":313.87,"t":"2026-10-15T20:10:00Z","v":100,"vw":313.648},{"c":313.5,"h":313.51,"l":313.5,"n":14,"o":313.51,"t":"2026-10-15T20:15:00Z","v":1682,"vw":313.506289}],"history":[{"c":276.52,"h":277.7,"l":275.1101,"n":40248,"o":276.16,"t":"2024-10-14T04:00:00Z","v":1398955,"vw":276.511092},{"c":277.31,"h":281.42,"l":276.9,"n":54077,"o":280.57,"t":"2024-10-15T04:00:00Z","v":2264560,"vw":278.552117},{"c":281.68,"h":281.87,"l":277.69,"n":43745,"o":278.88,"t":"2024-10-16T04:00:00Z","v":2243627,"vw":280.406739},{"c":285.78,"h":286.36,"l":282.4818,"n":70782,"o":284,"t":"2024-10-17T04:00:00Z","v":3571930,"vw":285.192342},{"c":276.79,"h":279.2,"l":269.05,"n":135893,"o":276.8,"t":"2024-10-18T04:00:00Z","v":7884358,"vw":274.768766},{"c":270.74,"h":276.3643,"l":269.53,"n":76210,"o":275,"t":"2024-10-21T04:00:00Z","v":4092739,"vw":271.406073},{"c":272.4,"h":272.83,"l":268.58,"n":57446,"o":270.62,"t":"2024-10-22T04:00:00Z","v":2595361,"vw":271.484751},{"c":271.23,"h":273.35,"l":268.96,"n":41820,"o":272,"t":"2024-10-23T04:00:00Z","v":2051063,"vw":271.111797},{"c":269.98,"h":271.23,"l":268.71,"n":56518,"o":270.23,"t":"2024-10-24T04:00:00Z","v":3490640,"vw":269.877188},{"c":267.35,"h":273.17,"l":266.345,"n":63331,"o":271.65,"t":"2024-10-25T04:00:00Z","v":2993298,"vw":268.631271},{"c":271.47,"h":271.97,"l":267.675,"n":45943,"o":269.24,"t":"2024-10-28T04:00:00Z","v":2336884,"vw":270.771583},{"c":270.43,"h":271.8,"l":269.5801,"n":41752,"o":270.3,"t":"2024-10-29T04:00:00Z","v":1748966,"vw":270.76156},{"c":274.08,"h":275.07,"l":270.27,"n":52538,"o":271,"t":"2024-10-30T04:00:00Z","v":2152864,"vw":273.915608},{"c":270.08,"h":274.08,"l":268.64,"n":52866,"o":273.7,"t":"2024-10-31T04:00:00Z","v":2315384,"vw":270.570128},{"c":272.69,"h":274.7453,"l":270.95,"n":57403,"o":272.3,"t":"2024-11-01T04:00:00Z","v":2508471,"vw":272.988513},{"c":270.19,"h":272.82,"l":269.71,"n":46130,"o":272.33,"t":"2024-11-04T05:00:00Z","v":1944015,"vw":270.85811},{"c":275.94,"h":276.18,"l":271.1935,"n":47614,"o":271.72,"t":"2024-11-05T05:00:00Z","v":1859581,"vw":275.142275},{"c":295.16,"h":296.83,"l":286.81,"n":114697,"o":288,"t":"2024-11-06T05:00:00Z","v":5380812,"vw":292.91625},{"c":286.82,"h":293.035,"l":284.6474,"n":78323,"o":292.32,"t":"2024-11-07T05:00:00Z","v":3877331,"vw":287.365669},{"c":287.6,"h":290.1002,"l":285.945,"n":56325,"o":286.68,"t":"2024-11-08T05:00:00Z","v":1814377,"vw":287.857279},{"c":292.97,"h":294.18,"l":290.43,"n":51465,"o":290.49,"t":"2024-11-11T05:00:00Z","v":2299530,"vw":292.910205},{"c":288.51,"h":293.55,"l":287.58,"n":52903,"o":292,"t":"2024-11-12T05:00:00Z","v":2251660,"vw":289.216547},{"c":287.64,"h":290.61,"l":287.435,"n":50021,"o":287.92,"t":"2024-11-13T05:00:00Z","v":2118132,"vw":288.362539},{"c":288.3,"h":290.555,"l":287.355,"n":46998,"o":288.34,"t":"2024-11-14T05:00:00Z","v":2979782,"vw":288.768567},{"c":286.87,"h":290.55,"l":285.49,"n":53027,"o":288,"t":"2024-11-15T05:00:00Z","v":2614568,"vw":287.407111},{"c":285.54,"h":287.52,"l":283.61,"n":47676,"o":286.94,"t":"2024-11-18T05:00:00Z","v":2074634,"vw":285.49301},{"c":285.55,"h":286.6199,"l":281.31,"n":40618,"o":281.89,"t":"2024-11-19T05:00:00Z","v":2512936,"vw":285.171123},{"c":287.71,"h":288.33,"l":285.09,"n":43665,"o":286.15,"t":"2024-11-20T05:00:00Z","v":2387606,"vw":286.934291},{"c":293,"h":294.07,"l":287.53,"n":57923,"o":289.82,"t":"2024-11-21T05:00:00Z","v":2410469,"vw":292.488112},{"c":301.3,"h":301.92,"l":292.51,"n":69515,"o":293.4,"t":"2024-11-22T05:00:00Z","v":3788898,"vw":299.824997},{"c":305.21,"h":305.8,"l":302.5001,"n":64188,"o":303.05,"t":"2024-11-25T05:00:00Z","v":3478440,"vw":304.843349},{"c":305.57,"h":306.97,"l":302,"n":53822,"o":305.61,"t":"2024-11-26T05:00:00Z","v":2130705,"vw":304.71919},{"c":304.25,"h":307.82,"l":302.7901,"n":43027,"o":307,"t":"2024-11-27T05:00:00Z","v":1697344,"vw":304.410423},{"c":304.68,"h":307.79,"l":304.67,"n":27732,"o":307.25,"t":"2024-11-29T05:00:00Z","v":1326646,"vw":305.303276},{"c":302.26,"h":306.85,"l":299.91,"n":47738,"o":306.21,"t":"2024-12-02T05:00:00Z","v":2167054,"vw":302.383179},{"c":302.11,"h":304.99,"l":301.14,"n":46674,"o":303.84,"t":"2024-12-03T05:00:00Z","v":2128671,"vw":302.713481},{"c":302.6,"h":303.53,"l":300.71,"n":40241,"o":302,"t":"2024-12-04T05:00:00Z","v":1561228,"vw":302.343938},{"c":300.53,"h":303.425,"l":300.32,"n":51982,"o":302.28,"t":"2024-12-05T05:00:00Z","v":2793669,"vw":301.390394},{"c":303.99,"h":304.74,"l":300.62,"n":43823,"o":301.64,"t":"2024-12-06T05:00:00Z","v":1797667,"vw":303.517015},{"c":296.72,"h":305.07,"l":296.16,"n":68567,"o":304.07,"t":"2024-12-09T05:00:00Z","v":2377947,"vw":298.41597},{"c":302.11,"h":304.98,"l":296.51,"n":72526,"o":297.43,"t":"2024-12-10T05:00:00Z","v":2968061,"vw":302.634081},{"c":302.34,"h":304.1299,"l":299.54,"n":46568,"o":303.37,"t":"2024-12-11T05:00:00Z","v":2071545,"vw":302.119177},{"c":300.3,"h":304.45,"l":300.26,"n":39696,"o":303.63,"t":"2024-12-12T05:00:00Z","v":1668441,"vw":301.17253},{"c":302.14,"h":304.32,"l":301.245,"n":41408,"o":302.46,"t":"2024-12-13T05:00:00Z","v":1661963,"vw":302.418947},{"c":303.57,"h":304.2,"l":300.835,"n":46122,"o":303.7,"t":"2024-12-16T05:00:00Z","v":1813997,"vw":303.312985},{"c":301.34,"h":303.03,"l":299.7,"n":60012,"o":302.33,"t":"2024-12-17T05:00:00Z","v":3611578,"vw":301.158631},{"c":287.78,"h":303.59,"l":286.43,"n":65988,"o":302.6,"t":"2024-12-18T05:00:00Z","v":3541224,"vw":293.111887},{"c":293.08,"h":296.86,"l":291.2,"n":63480,"o":293.02,"t":"2024-12-19T05:00:00Z","v":3541351,"vw":293.462843},{"c":298.65,"h":302.72,"l":292,"n":55333,"o":292.35,"t":"2024-12-20T05:00:00Z","v":6232414,"vw":297.665294},{"c":298.8,"h":299.76,"l":295.185,"n":43556,"o":296.48,"t":"2024-12-23T05:00:00Z","v":1902436,"vw":298.054736},{"c":303.46,"h":303.615,"l":298,"n":22392,"o":299.29,"t":"2024-12-24T05:00:00Z","v":862881,"vw":302.189602},{"c":303.99,"h":304.8899,"l":301.01,"n":28014,"o":301.48,"t":"2024-12-26T05:00:00Z","v":1228978,"vw":303.818832},{"c":301.05,"h":305.09,"l":298.71,"n":40668,"o":300.85,"t":"2024-12-27T05:00:00Z","v":1676011,"vw":301.099355},{"c":297.33,"h":299.7,"l":294.13,"n":46403,"o":297.35,"t":"2024-12-30T05:00:00Z","v":2393051,"vw":297.474329},{"c":296.79,"h":298.87,"l":295.67,"n":31966,"o":298.05,"t":"2024-12-31T05:00:00Z","v":1231551,"vw":296.890944},{"c":298.43,"h":300.34,"l":294.619,"n":49559,"o":300,"t":"2025-01-02T05:00:00Z","v":1930118,"vw":297.917688},{"c":303.08,"h":303.425,"l":297.53,"n":44099,"o":300.68,"t":"2025-01-03T05:00:00Z","v":1979833,"vw":301.884514},{"c":301.88,"h":305.1536,"l":300.1701,"n":52894,"o":304.32,"t":"2025-01-06T05:00:00Z","v":2713975,"vw":302.659193},{"c":302.02,"h":304.375,"l":296.85,"n":46751,"o":304,"t":"2025-01-07T05:00:00Z","v":2059050,"vw":301.677039},{"c":302.85,"h":304.2,"l":298.85,"n":40147,"o":301.9,"t":"2025-01-08T05:00:00Z","v":2061411,"vw":302.44058},{"c":293.3,"h":301.315,"l":293.16,"n":56123,"o":300.43,"t":"2025-01-10T05:00:00Z","v":2685527,"vw":294.854294},{"c":297.02,"h":297.71,"l":291.1557,"n":48207,"o":292.52,"t":"2025-01-13T05:00:00Z","v":2202977,"vw":296.102191},{"c":300.36,"h":300.54,"l":296.73,"n":52735,"o":299.6,"t":"2025-01-14T05:00:00Z","v":2371931,"vw":299.278986},{"c":312.32,"h":313.96,"l":304.21,"n":67020,"o":305,"t":"2025-01-15T05:00:00Z","v":3099514,"vw":311.097853},{"c":311.48,"h":314,"l":310.13,"n":49060,"o":312.7,"t":"2025-01-16T05:00:00Z","v":2361199,"vw":311.782811},{"c":312.56,"h":315.4,"l":310.77,"n":47297,"o":313.02,"t":"2025-01-17T05:00:00Z","v":2183457,"vw":312.973601},{"c":317.95,"h":319.7,"l":315,"n":59162,"o":316.94,"t":"2025-01-21T05:00:00Z","v":2779104,"vw":317.808413},{"c":322.25,"h":322.82,"l":317.677,"n":65570,"o":318.31,"t":"2025-01-22T05:00:00Z","v":2927409,"vw":321.230005},{"c":325.87,"h":326.275,"l":321.9903,"n":78653,"o":323.55,"t":"2025-01-23T05:00:00Z","v":3935820,"vw":324.599402},{"c":321.34,"h":324.47,"l":313.73,"n":121228,"o":324.4,"t":"2025-01-24T05:00:00Z","v":6260113,"vw":318.440293},{"c":316.42,"h":318.83,"l":311.8386,"n":75252,"o":318.13,"t":"2025-01-27T05:00:00Z","v":3099121,"vw":315.633713},{"c":317.04,"h":317.87,"l":310.72,"n":56372,"o":316.64,"t":"2025-01-28T05:00:00Z","v":2431418,"vw":315.946811},{"c":315.25,"h":319.48,"l":314.14,"n":47069,"o":316.63,"t":"2025-01-29T05:00:00Z","v":2155365,"vw":315.857794},{"c":318.95,"h":321.894,"l":316,"n":57919,"o":317,"t":"2025-01-30T05:00:00Z","v":2517669,"vw":319.109806},{"c":317.45,"h":321.6365,"l":315.51,"n":43729,"o":320.91,"t":"2025-01-31T05:00:00Z","v":2034005,"vw":317.779402},{"c":316.53,"h":317,"l":309.19,"n":51918,"o":312.19,"t":"2025-02-03T05:00:00Z","v":1994759,"vw":315.174905},{"c":315.83,"h":317.36,"l":313.11,"n":47053,"o":315.25,"t":"2025-02-04T05:00:00Z","v":1863333,"vw":315.821256},{"c":320.53,"h":320.71,"l":315.1,"n":42235,"o":317.94,"t":"2025-02-05T05:00:00Z","v":2065654,"vw":319.13451},{"c":320.15,"h":323.25,"l":317.205,"n":42579,"o":323.1,"t":"2025-02-06T05:00:00Z","v":1730588,"vw":319.874344},{"c":316.77,"h":321.4025,"l":316.29,"n":44494,"o":320.83,"t":"2025-02-07T05:00:00Z","v":1596994,"vw":318.033943},{"c":310.26,"h":318.45,"l":306.01,"n":66885,"o":318.45,"t":"2025-02-10T05:00:00Z","v":3222379,"vw":310.244828},{"c":309.57,"h":310.505,"l":306.3444,"n":52984,"o":308.53,"t":"2025-02-11T05:00:00Z","v":1856192,"vw":308.808523},{"c":306.4,"h":307.96,"l":303.91,"n":46267,"o":306.85,"t":"2025-02-12T05:00:00Z","v":2238615,"vw":306.312623},{"c":307.5,"h":309.63,"l":305.88,"n":48044,"o":307.55,"t":"2025-02-13T05:00:00Z","v":1975609,"vw":307.656212},{"c":311.04,"h":311.85,"l":307.42,"n":41534,"o":307.43,"t":"2025-02-14T05:00:00Z","v":1725509,"vw":310.470318},{"c":312.85,"h":313.685,"l":309.03,"n":49408,"o":313.39,"t":"2025-02-18T05:00:00Z","v":2024496,"vw":312.150102},{"c":309.92,"h":311.9999,"l":306.87,"n":47410,"o":310.38,"t":"2025-02-19T05:00:00Z","v":2145983,"vw":309.598572},{"c":303.86,"h":309.96,"l":298.69,"n":62463,"o":309.72,"t":"2025-02-20T05:00:00Z","v":2830301,"vw":302.994025},{"c":295.4,"h":304.94,"l":293.8528,"n":63511,"o":304.94,"t":"2025-02-21T05:00:00Z","v":3280197,"vw":297.550965},{"c":295.53,"h":298.98,"l":292.42,"n":53909,"o":297.11,"t":"2025-02-24T05:00:00Z","v":2450586,"vw":295.855805},{"c":293.34,"h":298.409,"l":289.53,"n":61618,"o":296.99,"t":"2025-02-25T05:00:00Z","v":2511713,"vw":293.315825},{"c":296.1,"h":299.3411,"l":293.67,"n":44627,"o":295.14,"t":"2025-02-26T05:00:00Z","v":1899367,"vw":296.756732},{"c":294.2,"h":301,"l":293.04,"n":46016,"o":296,"t":"2025-02-27T05:00:00Z","v":2032094,"vw":295.645755},{"c":300.96,"h":301.07,"l":294.97,"n":53117,"o":296.29,"t":"2025-02-28T05:00:00Z","v":3336314,"vw":299.606946},{"c":295.49,"h":303.465,"l":293.11,"n":54027,"o":301.43,"t":"2025-03-03T05:00:00Z","v":2342901,"vw":298.072315},{"c":283.47,"h":291.775,"l":277.58,"n":125655,"o":291.57,"t":"2025-03-04T05:00:00Z","v":5901177,"vw":283.194616},{"c":284.18,"h":286.12,"l":280.63,"n":57744,"o":283,"t":"2025-03-05T05:00:00Z","v":2569425,"vw":283.751632},{"c":275.64,"h":282.16,"l":274.53,"n":66282,"o":279.8,"t":"2025-03-06T05:00:00Z","v":2944193,"vw":276.829145},{"c":273.21,"h":274.17,"l":264.71,"n":86664,"o":273.66,"t":"2025-03-07T05:00:00Z","v":3817261,"vw":270.24272},{"c":261.32,"h":268.59,"l":257.45,"n":91426,"o":267.715,"t":"2025-03-10T04:00:00Z","v":4284073,"vw":262.098507},{"c":255.39,"h":260.24,"l":253.54,"n":96018,"o":257.46,"t":"2025-03-11T04:00:00Z","v":4925622,"vw":256.298373},{"c":260.75,"h":262.82,"l":255,"n":84304,"o":260.18,"t":"2025-03-12T04:00:00Z","v":5514889,"vw":259.940667},{"c":256.43,"h":261.51,"l":253.52,"n":72029,"o":259.65,"t":"2025-03-13T04:00:00Z","v":4194194,"vw":257.204806},{"c":265.63,"h":266.66,"l":259,"n":74121,"o":260.145,"t":"2025-03-14T04:00:00Z","v":4337169,"vw":264.641627},{"c":264.38,"h":266.435,"l":261.27,"n":65228,"o":265.19,"t":"2025-03-17T04:00:00Z","v":2975878,"vw":264.020036},{"c":262.72,"h":265.5,"l":260.46,"n":60659,"o":264.6,"t":"2025-03-18T04:00:00Z","v":3251729,"vw":262.226679},{"c":270.65,"h":272.01,"l":261.26,"n":58800,"o":263.03,"t":"2025-03-19T04:00:00Z","v":2894170,"vw":269.043771},{"c":270.83,"h":274.55,"l":268.22,"n":49543,"o":269.03,"t":"2025-03-20T04:00:00Z","v":2129461,"vw":271.659081},{"c":270.51,"h":270.56,"l":265.16,"n":46664,"o":267.85,"t":"2025-03-21T04:00:00Z","v":4229709,"vw":269.103454},{"c":277.86,"h":278.25,"l":274.23,"n":55766,"o":275.23,"t":"2025-03-24T04:00:00Z","v":2651382,"vw":277.125323},{"c":279.28,"h":279.79,"l":276.21,"n":44173,"o":278.9,"t":"2025-03-25T04:00:00Z","v":2767709,"vw":278.849549},{"c":276,"h":282.125,"l":274.595,"n":57988,"o":280,"t":"2025-03-26T04:00:00Z","v":2580005,"vw":277.449676},{"c":272.02,"h":275.5,"l":270.54,"n":51155,"o":274.86,"t":"2025-03-27T04:00:00Z","v":2312304,"vw":272.8185},{"c":265.48,"h":272.6425,"l":263.01,"n":64462,"o":270.63,"t":"2025-03-28T04:00:00Z","v":3261477,"vw":265.320109},{"c":269.05,"h":270.34,"l":259,"n":66116,"o":262.49,"t":"2025-03-31T04:00:00Z","v":3945965,"vw":266.824039},{"c":270.48,"h":270.8725,"l":265.1182,"n":63220,"o":265.74,"t":"2025-04-01T04:00:00Z","v":2881391,"vw":268.694459},{"c":275.25,"h":277.3185,"l":266.57,"n":56615,"o":266.89,"t":"2025-04-02T04:00:00Z","v":2473717,"vw":274.304135},{"c":247.82,"h":261,"l":247.175,"n":155660,"o":260.2,"t":"2025-04-03T04:00:00Z","v":7736239,"vw":250.511661},{"c":233.68,"h":238.97,"l":228.62,"n":166091,"o":237.92,"t":"2025-04-04T04:00:00Z","v":9097521,"vw":234.57735},{"c":234.28,"h":241.94,"l":220.43,"n":118884,"o":225.285,"t":"2025-04-07T04:00:00Z","v":6283581,"vw":230.740293},{"c":231.39,"h":247,"l":227.36,"n":89780,"o":245.83,"t":"2025-04-08T04:00:00Z","v":4780836,"vw":236.501249},{"c":262.36,"h":264.77,"l":226.26,"n":140074,"o":226.96,"t":"2025-04-09T04:00:00Z","v":8640027,"vw":249.485282},{"c":246.89,"h":255.5,"l":238.5196,"n":93019,"o":255.015,"t":"2025-04-10T04:00:00Z","v":4799892,"vw":246.682533},{"c":251.13,"h":252.77,"l":243.135,"n":77144,"o":246.89,"t":"2025-04-11T04:00:00Z","v":4413488,"vw":248.991691},{"c":255.38,"h":257.62,"l":252.16,"n":60626,"o":256.52,"t":"2025-04-14T04:00:00Z","v":3067443,"vw":255.370055},{"c":257.86,"h":260.63,"l":255.3,"n":61536,"o":256,"t":"2025-04-15T04:00:00Z","v":3509063,"vw":258.382191},{"c":252.92,"h":258.94,"l":249.63,"n":74231,"o":255.16,"t":"2025-04-16T04:00:00Z","v":4244855,"vw":253.989004},{"c":251.31,"h":255.62,"l":247.1,"n":72404,"o":252.95,"t":"2025-04-17T04:00:00Z","v":3907222,"vw":252.124773},{"c":242.51,"h":250.2618,"l":239.27,"n":80825,"o":248.85,"t":"2025-04-21T04:00:00Z","v":4302917,"vw":242.148066},{"c":252.42,"h":253.24,"l":246.37,"n":51145,"o":247.12,"t":"2025-04-22T04:00:00Z","v":2324093,"vw":250.950672},{"c":260.14,"h":270.17,"l":259.26,"n":82826,"o":261.87,"t":"2025-04-23T04:00:00Z","v":3872872,"vw":263.477998},{"c":267.32,"h":268,"l":258,"n":58757,"o":258.07,"t":"2025-04-24T04:00:00Z","v":2696315,"vw":265.533399},{"c":264.81,"h":268.86,"l":264,"n":45663,"o":267,"t":"2025-04-25T04:00:00Z","v":1940096,"vw":265.615703},{"c":264.95,"h":268,"l":262.53,"n":42176,"o":264.94,"t":"2025-04-28T04:00:00Z","v":1561627,"vw":264.813918},{"c":267.02,"h":267.475,"l":261.83,"n":40414,"o":265.43,"t":"2025-04-29T04:00:00Z","v":1730942,"vw":266.119451},{"c":266.41,"h":267.42,"l":257.21,"n":55890,"o":260.96,"t":"2025-04-30T04:00:00Z","v":3522670,"vw":264.310324},{"c":268.54,"h":272.66,"l":266.52,"n":52844,"o":268,"t":"2025-05-01T04:00:00Z","v":2473915,"vw":269.706399},{"c":276.85,"h":278.1,"l":273.1,"n":64257,"o":274.5,"t":"2025-05-02T04:00:00Z","v":3099732,"vw":276.316477},{"c":278.03,"h":281.59,"l":274.08,"n":57738,"o":275.46,"t":"2025-05-05T04:00:00Z","v":2416485,"vw":279.123502},{"c":275.37,"h":278.12,"l":273.61,"n":56328,"o":274.48,"t":"2025-05-06T04:00:00Z","v":3063958,"vw":276.003503},{"c":276.24,"h":278.81,"l":273.89,"n":46817,"o":277.34,"t":"2025-05-07T04:00:00Z","v":2329448,"vw":276.353325},{"c":283.66,"h":285.4999,"l":278.7345,"n":65850,"o":279.73,"t":"2025-05-08T04:00:00Z","v":3417972,"vw":283.574545},{"c":284.51,"h":287,"l":282.97,"n":60543,"o":285,"t":"2025-05-09T04:00:00Z","v":2704979,"vw":284.31834},{"c":298.92,"h":299.165,"l":294.73,"n":87197,"o":297.34,"t":"2025-05-12T04:00:00Z","v":4089025,"vw":297.874977},{"c":302.3,"h":303.02,"l":298.82,"n":72143,"o":300,"t":"2025-05-13T04:00:00Z","v":3532113,"vw":301.891037},{"c":300.1,"h":303.62,"l":299.445,"n":49706,"o":303.15,"t":"2025-05-14T04:00:00Z","v":1954781,"vw":300.705053},{"c":299.55,"h":300.93,"l":297.0001,"n":45075,"o":298.05,"t":"2025-05-15T04:00:00Z","v":1955140,"vw":299.345037},{"c":299.72,"h":301.65,"l":297.833,"n":51415,"o":300.36,"t":"2025-05-16T04:00:00Z","v":2962233,"vw":299.898477},{"c":299.3,"h":300.89,"l":295.69,"n":58377,"o":297.01,"t":"2025-05-19T04:00:00Z","v":2751474,"vw":299.07075},{"c":296.17,"h":298.2,"l":294.19,"n":52681,"o":296.49,"t":"2025-05-20T04:00:00Z","v":2706559,"vw":296.064855},{"c":286,"h":294.1195,"l":285.11,"n":65497,"o":293.04,"t":"2025-05-21T04:00:00Z","v":3447538,"vw":287.322519},{"c":287.18,"h":289.05,"l":285.065,"n":51137,"o":285.63,"t":"2025-05-22T04:00:00Z","v":2052009,"vw":287.184575},{"c":285.22,"h":287.1,"l":281.465,"n":42678,"o":281.82,"t":"2025-05-23T04:00:00Z","v":1724244,"vw":285.095887},{"c":293.76,"h":293.86,"l":288.15,"n":56171,"o":290.53,"t":"2025-05-27T04:00:00Z","v":2604301,"vw":292.497652},{"c":293.36,"h":295.38,"l":292.38,"n":41154,"o":293.465,"t":"2025-05-28T04:00:00Z","v":1676883,"vw":293.862677},{"c":295.38,"h":296.605,"l":292.8,"n":46286,"o":296.26,"t":"2025-05-29T04:00:00Z","v":2362494,"vw":295.034397},{"c":294.05,"h":295.75,"l":291.63,"n":59748,"o":294.97,"t":"2025-05-30T04:00:00Z","v":5251753,"vw":294.083526},{"c":295.33,"h":295.745,"l":290.33,"n":46267,"o":292.35,"t":"2025-06-02T04:00:00Z","v":1751448,"vw":294.087043},{"c":297.39,"h":298.25,"l":292.65,"n":50475,"o":295.2,"t":"2025-06-03T04:00:00Z","v":2202444,"vw":296.735084},{"c":295.93,"h":298.6499,"l":295.8,"n":45471,"o":297.81,"t":"2025-06-04T04:00:00Z","v":1842452,"vw":296.530546},{"c":295.96,"h":298.5,"l":294.14,"n":41939,"o":296.5,"t":"2025-06-05T04:00:00Z","v":1697419,"vw":296.437064},{"c":302.47,"h":303.5,"l":299.23,"n":57646,"o":300.29,"t":"2025-06-06T04:00:00Z","v":2099359,"vw":301.893383},{"c":301.56,"h":303.79,"l":299.58,"n":52316,"o":303.79,"t":"2025-06-09T04:00:00Z","v":2098056,"vw":301.575871},{"c":299.52,"h":301.78,"l":298,"n":52662,"o":301.7,"t":"2025-06-10T04:00:00Z","v":2045505,"vw":299.817223},{"c":299.1,"h":303.39,"l":298.655,"n":49746,"o":300.18,"t":"2025-06-11T04:00:00Z","v":2013798,"vw":300.430119},{"c":297.99,"h":298.575,"l":294,"n":42460,"o":296.67,"t":"2025-06-12T04:00:00Z","v":1604549,"vw":297.478606},{"c":287.79,"h":293.33,"l":286.15,"n":76590,"o":292.545,"t":"2025-06-13T04:00:00Z","v":3405947,"vw":288.986605},{"c":294.22,"h":296.445,"l":290.0199,"n":54683,"o":290.93,"t":"2025-06-16T04:00:00Z","v":2307823,"vw":294.423772},{"c":292.81,"h":294.5899,"l":290.95,"n":52988,"o":292.09,"t":"2025-06-17T04:00:00Z","v":2626084,"vw":293.043572},{"c":296.42,"h":299.24,"l":292.08,"n":72142,"o":292.08,"t":"2025-06-18T04:00:00Z","v":3691454,"vw":296.954136},{"c":298.59,"h":299.75,"l":296.64,"n":58188,"o":297.585,"t":"2025-06-20T04:00:00Z","v":5687247,"vw":298.339574},{"c":299.63,"h":299.87,"l":291.88,"n":55476,"o":296.82,"t":"2025-06-23T04:00:00Z","v":3101662,"vw":298.044699},{"c":308.38,"h":309.22,"l":302.15,"n":66096,"o":303.1,"t":"2025-06-24T04:00:00Z","v":2806220,"vw":306.769555},{"c":308.59,"h":310.7655,"l":307.175,"n":53058,"o":308.89,"t":"2025-06-25T04:00:00Z","v":2467383,"vw":308.351088},{"c":311.42,"h":312.27,"l":308.17,"n":67309,"o":309.58,"t":"2025-06-26T04:00:00Z","v":3255232,"vw":310.851955},{"c":317.19,"h":320.1199,"l":313.1001,"n":74898,"o":314.08,"t":"2025-06-27T04:00:00Z","v":4605544,"vw":317.108651},{"c":318.98,"h":320.13,"l":317.59,"n":65304,"o":318.575,"t":"2025-06-30T04:00:00Z","v":3416552,"vw":318.865461},{"c":322.53,"h":324.38,"l":316.3,"n":71297,"o":316.93,"t":"2025-07-01T04:00:00Z","v":3836382,"vw":321.818122},{"c":325.61,"h":326.62,"l":321.34,"n":62647,"o":322.99,"t":"2025-07-02T04:00:00Z","v":3040402,"vw":325.019405},{"c":328.13,"h":329.14,"l":324.18,"n":36548,"o":325.325,"t":"2025-07-03T04:00:00Z","v":1541782,"vw":327.809052},{"c":322.73,"h":328.405,"l":320.26,"n":56896,"o":327.52,"t":"2025-07-07T04:00:00Z","v":2160572,"vw":323.207704},{"c":316.98,"h":324.47,"l":316.95,"n":56005,"o":324.47,"t":"2025-07-08T04:00:00Z","v":2643921,"vw":318.409369},{"c":317.35,"h":320.93,"l":317.31,"n":46343,"o":318.66,"t":"2025-07-09T04:00:00Z","v":2424532,"vw":318.175111},{"c":325.24,"h":326.1,"l":317.5,"n":59143,"o":317.85,"t":"2025-07-10T04:00:00Z","v":2845002,"vw":324.028326},{"c":319.47,"h":324.35,"l":319.2,"n":50771,"o":322.98,"t":"2025-07-11T04:00:00Z","v":2091224,"vw":320.867813},{"c":320.92,"h":321.77,"l":317.68,"n":47448,"o":319.29,"t":"2025-07-14T04:00:00Z","v":1891073,"vw":320.339007},{"c":310.65,"h":319.45,"l":310.43,"n":73109,"o":318.61,"t":"2025-07-15T04:00:00Z","v":3006495,"vw":312.692526},{"c":311.9,"h":312.49,"l":306.61,"n":59604,"o":312.44,"t":"2025-07-16T04:00:00Z","v":2921580,"vw":311.046186},{"c":315.35,"h":316.98,"l":310.58,"n":67482,"o":310.92,"t":"2025-07-17T04:00:00Z","v":3223322,"vw":314.714648},{"c":307.95,"h":311.86,"l":302.51,"n":116493,"o":311.86,"t":"2025-07-18T04:00:00Z","v":5481072,"vw":306.705452},{"c":302.97,"h":309.17,"l":302.97,"n":69535,"o":307.96,"t":"2025-07-21T04:00:00Z","v":2667213,"vw":304.820633},{"c":304.14,"h":306.16,"l":301.73,"n":55418,"o":302.98,"t":"2025-07-22T04:00:00Z","v":2296078,"vw":304.376814},{"c":308.66,"h":309.5873,"l":305.24,"n":52747,"o":308,"t":"2025-07-23T04:00:00Z","v":2139091,"vw":307.865617},{"c":308.25,"h":310.5,"l":307,"n":50396,"o":308.3,"t":"2025-07-24T04:00:00Z","v":2288374,"vw":308.724424},{"c":311.61,"h":312.647,"l":307.51,"n":51380,"o":309.42,"t":"2025-07-25T04:00:00Z","v":2149651,"vw":310.958461},{"c":310.74,"h":313.5,"l":309.29,"n":44021,"o":311.6,"t":"2025-07-28T04:00:00Z","v":1653819,"vw":310.900395},{"c":308.54,"h":313.62,"l":307.845,"n":45783,"o":312.91,"t":"2025-07-29T04:00:00Z","v":1796438,"vw":309.717044},{"c":303.41,"h":308.75,"l":301.37,"n":65881,"o":308.55,"t":"2025-07-30T04:00:00Z","v":3132384,"vw":304.5825},{"c":299.31,"h":303.91,"l":298.07,"n":64045,"o":301.9,"t":"2025-07-31T04:00:00Z","v":2718236,"vw":300.420525},{"c":294.27,"h":294.91,"l":288.34,"n":74358,"o":294.03,"t":"2025-08-01T04:00:00Z","v":3013165,"vw":292.908007},{"c":298.59,"h":299.1,"l":295.53,"n":49869,"o":295.54,"t":"2025-08-04T04:00:00Z","v":1876124,"vw":297.917528},{"c":296.64,"h":300.35,"l":295.2259,"n":52941,"o":299.85,"t":"2025-08-05T04:00:00Z","v":2181295,"vw":297.336448},{"c":295.54,"h":298.05,"l":294.435,"n":69483,"o":297.21,"t":"2025-08-06T04:00:00Z","v":3430465,"vw":295.645817},{"c":294.73,"h":298.29,"l":290.63,"n":66426,"o":297.7,"t":"2025-08-07T04:00:00Z","v":2842694,"vw":293.838358},{"c":297.43,"h":298.13,"l":294.54,"n":47316,"o":297,"t":"2025-08-08T04:00:00Z","v":1778241,"vw":296.894945},{"c":296.23,"h":297.4395,"l":294.89,"n":52138,"o":297.12,"t":"2025-08-11T04:00:00Z","v":2316801,"vw":296.144952},{"c":303.21,"h":305.07,"l":298.475,"n":55869,"o":298.9,"t":"2025-08-12T04:00:00Z","v":2170853,"vw":302.884251},{"c":306.87,"h":307.6,"l":302.43,"n":55710,"o":304.69,"t":"2025-08-13T04:00:00Z","v":2586820,"vw":305.893627},{"c":307.73,"h":307.95,"l":302.51,"n":57837,"o":305.54,"t":"2025-08-14T04:00:00Z","v":2108347,"vw":306.076067},{"c":305.47,"h":309.81,"l":304.24,"n":84964,"o":309.46,"t":"2025-08-15T04:00:00Z","v":2728029,"vw":306.035852},{"c":307.05,"h":307.24,"l":302.79,"n":49590,"o":304.27,"t":"2025-08-18T04:00:00Z","v":2115293,"vw":306.406234},{"c":306.1,"h":308.5699,"l":304.5672,"n":49921,"o":306.66,"t":"2025-08-19T04:00:00Z","v":2215818,"vw":306.184373},{"c":308.4,"h":309.02,"l":303.865,"n":55576,"o":305.73,"t":"2025-08-20T04:00:00Z","v":2481744,"vw":307.53827},{"c":308.17,"h":308.515,"l":304.0151,"n":45739,"o":306.785,"t":"2025-08-21T04:00:00Z","v":1848803,"vw":307.469376},{"c":319.16,"h":321.71,"l":310.15,"n":72485,"o":310.22,"t":"2025-08-22T04:00:00Z","v":2785178,"vw":318.678545},{"c":315.8,"h":319.95,"l":315.41,"n":48469,"o":319.06,"t":"2025-08-25T04:00:00Z","v":1599765,"vw":316.53346},{"c":320.6,"h":320.79,"l":314.12,"n":45349,"o":315.02,"t":"2025-08-26T04:00:00Z","v":1848552,"vw":319.382212},{"c":322.46,"h":323.52,"l":319.505,"n":55048,"o":319.92,"t":"2025-08-27T04:00:00Z","v":1970251,"vw":322.246631},{"c":326.99,"h":327.54,"l":322.0001,"n":53765,"o":323.99,"t":"2025-08-28T04:00:00Z","v":2195036,"vw":326.183112},{"c":331.28,"h":332.06,"l":326.805,"n":66265,"o":327.28,"t":"2025-08-29T04:00:00Z","v":2980753,"vw":330.737901},{"c":331.18,"h":331.38,"l":322.71,"n":77027,"o":326.66,"t":"2025-09-02T04:00:00Z","v":3225362,"vw":328.511506},{"c":323.71,"h":332.07,"l":321.41,"n":75371,"o":330.75,"t":"2025-09-03T04:00:00Z","v":3438964,"vw":324.227674},{"c":330.65,"h":331.04,"l":322.82,"n":62094,"o":325,"t":"2025-09-04T04:00:00Z","v":2485276,"vw":328.65891},{"c":326.22,"h":332.4648,"l":325.23,"n":76345,"o":330.69,"t":"2025-09-05T04:00:00Z","v":2581472,"vw":327.336808},{"c":325.41,"h":327.45,"l":324,"n":64308,"o":326.51,"t":"2025-09-08T04:00:00Z","v":2264524,"vw":325.288649},{"c":324.34,"h":326.59,"l":320.8,"n":58067,"o":322.79,"t":"2025-09-09T04:00:00Z","v":2056339,"vw":323.924728},{"c":323.35,"h":324.65,"l":321.24,"n":53884,"o":322.99,"t":"2025-09-10T04:00:00Z","v":1846772,"vw":323.055976},{"c":329.32,"h":330.69,"l":322.42,"n":57673,"o":323.5,"t":"2025-09-11T04:00:00Z","v":2825365,"vw":328.572007},{"c":325.31,"h":329.6,"l":324.045,"n":49682,"o":329.6,"t":"2025-09-12T04:00:00Z","v":2000445,"vw":325.729075},{"c":327.26,"h":330.27,"l":326,"n":55324,"o":326.05,"t":"2025-09-15T04:00:00Z","v":1646327,"vw":327.486124},{"c":327.04,"h":327.9858,"l":323.7,"n":52334,"o":327.8,"t":"2025-09-16T04:00:00Z","v":1987648,"vw":326.431277},{"c":336,"h":337.5,"l":328.4,"n":90608,"o":328.9,"t":"2025-09-17T04:00:00Z","v":3586466,"vw":335.247233},{"c":341.67,"h":342.47,"l":335,"n":81851,"o":338.5,"t":"2025-09-18T04:00:00Z","v":3203992,"vw":340.420134},{"c":341.12,"h":344.36,"l":339.72,"n":80783,"o":342.53,"t":"2025-09-19T04:00:00Z","v":8632044,"vw":341.597638},{"c":340.98,"h":345.51,"l":338.38,"n":70807,"o":339.51,"t":"2025-09-22T04:00:00Z","v":3327978,"vw":342.254508},{"c":341.47,"h":349.19,"l":340.0052,"n":62903,"o":341.94,"t":"2025-09-23T04:00:00Z","v":2697743,"vw":343.161392},{"c":340.48,"h":345,"l":338.5101,"n":58846,"o":342.97,"t":"2025-09-24T04:00:00Z","v":2279354,"vw":340.802931},{"c":340.18,"h":340.77,"l":334,"n":56250,"o":336.91,"t":"2025-09-25T04:00:00Z","v":2224029,"vw":339.350242},{"c":341.68,"h":343.33,"l":339.02,"n":43298,"o":341.45,"t":"2025-09-26T04:00:00Z","v":1728609,"vw":341.800286},{"c":342.31,"h":344.8482,"l":338.5,"n":49762,"o":343.76,"t":"2025-09-29T04:00:00Z","v":1658224,"vw":341.628431},{"c":332.16,"h":342.96,"l":328.15,"n":87409,"o":341.6,"t":"2025-09-30T04:00:00Z","v":3327304,"vw":332.442087},{"c":328.56,"h":335.77,"l":328.4,"n":66291,"o":331,"t":"2025-10-01T04:00:00Z","v":2598775,"vw":330.920425},{"c":330.48,"h":331.98,"l":326.28,"n":59841,"o":328.45,"t":"2025-10-02T04:00:00Z","v":1907642,"vw":329.862253},{"c":330.24,"h":332.04,"l":328.719,"n":59879,"o":332,"t":"2025-10-03T04:00:00Z","v":2404341,"vw":330.41525},{"c":331.99,"h":334,"l":326.25,"n":55693,"o":332,"t":"2025-10-06T04:00:00Z","v":2116299,"vw":331.400392},{"c":327.97,"h":334.94,"l":325.74,"n":47367,"o":332.65,"t":"2025-10-07T04:00:00Z","v":1709101,"vw":328.496271},{"c":323.82,"h":329.15,"l":323.58,"n":52400,"o":328.67,"t":"2025-10-08T04:00:00Z","v":2184682,"vw":325.437056},{"c":324.44,"h":328.31,"l":324.05,"n":48305,"o":326.48,"t":"2025-10-09T04:00:00Z","v":2095011,"vw":325.286646},{"c":316.26,"h":328.1,"l":315.95,"n":80813,"o":325.2,"t":"2025-10-10T04:00:00Z","v":2684714,"vw":320.647014},{"c":323.12,"h":324.3576,"l":319.06,"n":56165,"o":319.17,"t":"2025-10-13T04:00:00Z","v":1693074,"vw":322.778379},{"c":332.85,"h":336.33,"l":320.5,"n":75148,"o":321.61,"t":"2025-10-14T04:00:00Z","v":2810383,"vw":331.768715},{"c":330.66,"h":336.92,"l":330.28,"n":59285,"o":333.86,"t":"2025-10-15T04:00:00Z","v":2186415,"vw":332.242573},{"c":323.12,"h":332.5,"l":320,"n":82617,"o":331.02,"t":"2025-10-16T04:00:00Z","v":3267954,"vw":324.108149},{"c":346.62,"h":348.6999,"l":331,"n":144681,"o":332.38,"t":"2025-10-17T04:00:00Z","v":7025188,"vw":342.438306},{"c":349.48,"h":350.22,"l":342.65,"n":82370,"o":347.39,"t":"2025-10-20T04:00:00Z","v":3465425,"vw":348.071613},{"c":355.22,"h":356.6675,"l":350.79,"n":71503,"o":352.09,"t":"2025-10-21T04:00:00Z","v":2658399,"vw":354.079637},{"c":352,"h":357.7336,"l":349.18,"n":74315,"o":355.28,"t":"2025-10-22T04:00:00Z","v":2709961,"vw":352.775196},{"c":354.93,"h":356.1799,"l":350.5498,"n":54460,"o":352.72,"t":"2025-10-23T04:00:00Z","v":1892577,"vw":354.152683},{"c":357.56,"h":362.3199,"l":356.87,"n":65394,"o":358.4,"t":"2025-10-24T04:00:00Z","v":2397497,"vw":359.104804},{"c":361.67,"h":362.84,"l":358.91,"n":58577,"o":362,"t":"2025-10-27T04:00:00Z","v":2179926,"vw":361.319642},{"c":361.03,"h":362.53,"l":359.44,"n":51420,"o":361.22,"t":"2025-10-28T04:00:00Z","v":1417011,"vw":361.250506},{"c":358.22,"h":362,"l":355.88,"n":52368,"o":359,"t":"2025-10-29T04:00:00Z","v":1840946,"vw":358.782314},{"c":358.88,"h":365.75,"l":357.96,"n":58456,"o":358.59,"t":"2025-10-30T04:00:00Z","v":2045099,"vw":361.174351},{"c":360.73,"h":361.99,"l":356,"n":55496,"o":357,"t":"2025-10-31T04:00:00Z","v":2155948,"vw":360.186818},{"c":361.62,"h":363.54,"l":358.85,"n":58495,"o":361,"t":"2025-11-03T05:00:00Z","v":1823171,"vw":361.800557},{"c":360.49,"h":362.54,"l":356.85,"n":59354,"o":359.32,"t":"2025-11-04T05:00:00Z","v":1887826,"vw":360.44288},{"c":365.8,"h":367.8151,"l":356.41,"n":70525,"o":359.69,"t":"2025-11-05T05:00:00Z","v":2195993,"vw":364.248055},{"c":365.73,"h":369.26,"l":362.4101,"n":76572,"o":366.04,"t":"2025-11-06T05:00:00Z","v":2354626,"vw":365.948634},{"c":368.54,"h":370,"l":361,"n":80833,"o":364.14,"t":"2025-11-07T05:00:00Z","v":2752271,"vw":366.548407},{"c":367.88,"h":371.8,"l":362.76,"n":93325,"o":369.48,"t":"2025-11-10T05:00:00Z","v":2877007,"vw":367.427164},{"c":370.16,"h":373.08,"l":366.26,"n":68956,"o":367.89,"t":"2025-11-11T05:00:00Z","v":2132943,"vw":370.645398},{"c":372.77,"h":377.23,"l":370.51,"n":90924,"o":371.11,"t":"2025-11-12T05:00:00Z","v":2961494,"vw":374.148488},{"c":364.73,"h":373.8909,"l":363.34,"n":84934,"o":371.09,"t":"2025-11-13T05:00:00Z","v":2273455,"vw":366.883641},{"c":357.18,"h":362.2,"l":355.4,"n":95020,"o":361.8,"t":"2025-11-14T05:00:00Z","v":2943519,"vw":357.817508},{"c":341.25,"h":358.23,"l":339.4,"n":117277,"o":356.22,"t":"2025-11-17T05:00:00Z","v":3598998,"vw":345.862513},{"c":340.66,"h":343.725,"l":334.1,"n":101090,"o":336.85,"t":"2025-11-18T05:00:00Z","v":4216841,"vw":338.631973},{"c":344.64,"h":345.32,"l":340.7427,"n":70126,"o":341.71,"t":"2025-11-19T05:00:00Z","v":2005004,"vw":343.38652},{"c":343.8,"h":353.1333,"l":340.3201,"n":94584,"o":349.97,"t":"2025-11-20T05:00:00Z","v":3095713,"vw":345.192528},{"c":352.89,"h":356.31,"l":344.3,"n":87322,"o":345.6,"t":"2025-11-21T05:00:00Z","v":3044293,"vw":351.623301},{"c":355.93,"h":356.39,"l":350.1801,"n":80744,"o":353.62,"t":"2025-11-24T05:00:00Z","v":3330891,"vw":355.092211},{"c":362.64,"h":363.785,"l":355.31,"n":64743,"o":357.05,"t":"2025-11-25T05:00:00Z","v":2059418,"vw":361.009611},{"c":363.97,"h":366.73,"l":362.71,"n":55800,"o":362.71,"t":"2025-11-26T05:00:00Z","v":1679908,"vw":364.937598},{"c":365.27,"h":367.525,"l":364.01,"n":34655,"o":365.69,"t":"2025-11-28T05:00:00Z","v":872294,"vw":365.742173},{"c":360.31,"h":366.53,"l":360.14,"n":64608,"o":363.86,"t":"2025-12-01T05:00:00Z","v":2229087,"vw":362.187268},{"c":360.7,"h":363.66,"l":357.35,"n":58977,"o":362.08,"t":"2025-12-02T05:00:00Z","v":2135382,"vw":360.860507},{"c":368.13,"h":370.2,"l":360.8001,"n":69795,"o":361.02,"t":"2025-12-03T05:00:00Z","v":2651761,"vw":367.854561},{"c":371.15,"h":373.06,"l":368.13,"n":64849,"o":368.99,"t":"2025-12-04T05:00:00Z","v":2027332,"vw":371.388145},{"c":370.35,"h":374.875,"l":369.06,"n":65348,"o":369.45,"t":"2025-12-05T05:00:00Z","v":1978933,"vw":371.640692},{"c":362.28,"h":370,"l":360.7,"n":86451,"o":369.91,"t":"2025-12-08T05:00:00Z","v":2581413,"vw":363.02424},{"c":363.91,"h":368.07,"l":362.5,"n":73764,"o":363.03,"t":"2025-12-09T05:00:00Z","v":2197655,"vw":364.555569},{"c":375.57,"h":377.98,"l":363,"n":75797,"o":363,"t":"2025-12-10T05:00:00Z","v":2804416,"vw":373.963787},{"c":384.89,"h":385.92,"l":375.6,"n":84333,"o":376.5,"t":"2025-12-11T05:00:00Z","v":2976229,"vw":383.517208},{"c":382.56,"h":387.49,"l":378.6,"n":79204,"o":386.49,"t":"2025-12-12T05:00:00Z","v":2477939,"vw":382.081439},{"c":382.57,"h":385.75,"l":379.865,"n":79999,"o":384.4,"t":"2025-12-15T05:00:00Z","v":2734744,"vw":382.516056},{"c":380.75,"h":384.78,"l":378.82,"n":67463,"o":384,"t":"2025-12-16T05:00:00Z","v":2584619,"vw":381.036469},{"c":375.61,"h":384.34,"l":374.55,"n":90685,"o":381.55,"t":"2025-12-17T05:00:00Z","v":2974185,"vw":377.268756},{"c":375.52,"h":380.54,"l":373.8501,"n":81198,"o":380,"t":"2025-12-18T05:00:00Z","v":2884353,"vw":377.059427},{"c":376.51,"h":377.55,"l":372.77,"n":82900,"o":375.54,"t":"2025-12-19T05:00:00Z","v":7934273,"vw":376.061304},{"c":380.85,"h":382.42,"l":377.08,"n":72132,"o":378.33,"t":"2025-12-22T05:00:00Z","v":2747356,"vw":380.664872},{"c":382.19,"h":384.55,"l":380.1,"n":50373,"o":380.75,"t":"2025-12-23T05:00:00Z","v":1768412,"vw":382.153272},{"c":383.11,"h":384.73,"l":380.735,"n":28228,"o":382.19,"t":"2025-12-24T05:00:00Z","v":817057,"vw":383.082041},{"c":381.05,"h":382.67,"l":380.27,"n":38053,"o":382.33,"t":"2025-12-26T05:00:00Z","v":1114884,"vw":381.323645},{"c":375.32,"h":381.39,"l":374.97,"n":61876,"o":381,"t":"2025-12-29T05:00:00Z","v":1736918,"vw":376.164864},{"c":373.39,"h":375.43,"l":372.95,"n":48069,"o":375.03,"t":"2025-12-30T05:00:00Z","v":1319453,"vw":373.784608},{"c":369.95,"h":374.37,"l":369.87,"n":44490,"o":373.27,"t":"2025-12-31T05:00:00Z","v":1469523,"vw":370.946387},{"c":372.73,"h":372.87,"l":367.25,"n":58189,"o":369.5,"t":"2026-01-02T05:00:00Z","v":2076209,"vw":371.176586},{"c":379.8,"h":383.7,"l":372.25,"n":77732,"o":372.3,"t":"2026-01-05T05:00:00Z","v":2360541,"vw":380.356991},{"c":383.56,"h":386.26,"l":376.205,"n":66691,"o":380.37,"t":"2026-01-06T05:00:00Z","v":2544278,"vw":382.940157},{"c":378.22,"h":384.99,"l":376.52,"n":64888,"o":383.9,"t":"2026-01-07T05:00:00Z","v":2178848,"vw":379.640832},{"c":382.98,"h":385.13,"l":376.51,"n":67827,"o":378.17,"t":"2026-01-08T05:00:00Z","v":2707728,"vw":382.831104},{"c":375.61,"h":384.89,"l":373.8317,"n":85290,"o":383,"t":"2026-01-09T05:00:00Z","v":2767723,"vw":377.138192},{"c":359.59,"h":362.0378,"l":355.5062,"n":179332,"o":360.5,"t":"2026-01-12T05:00:00Z","v":7015867,"vw":359.246531},{"c":358,"h":360.29,"l":355.95,"n":107663,"o":359.6,"t":"2026-01-13T05:00:00Z","v":3774972,"vw":357.945331},{"c":358.26,"h":358.39,"l":350.72,"n":99141,"o":356.44,"t":"2026-01-14T05:00:00Z","v":3583390,"vw":356.143174},{"c":357.37,"h":361.1,"l":355.73,"n":70987,"o":358.37,"t":"2026-01-15T05:00:00Z","v":2868315,"vw":357.874514},{"c":364.79,"h":369.3999,"l":359.895,"n":90704,"o":361.15,"t":"2026-01-16T05:00:00Z","v":3555056,"vw":364.857126},{"c":352.19,"h":361.16,"l":351.35,"n":95819,"o":356,"t":"2026-01-20T05:00:00Z","v":3049634,"vw":354.41961},{"c":359.61,"h":362.625,"l":352.27,"n":82004,"o":352.3,"t":"2026-01-21T05:00:00Z","v":2780303,"vw":358.830224},{"c":368.02,"h":370.1,"l":362.73,"n":78517,"o":362.73,"t":"2026-01-22T05:00:00Z","v":2628537,"vw":367.407878},{"c":361.69,"h":363.7514,"l":358.245,"n":79232,"o":362.73,"t":"2026-01-23T05:00:00Z","v":2802003,"vw":360.881549},{"c":363.25,"h":364.87,"l":360.6601,"n":63896,"o":362.19,"t":"2026-01-26T05:00:00Z","v":2131297,"vw":362.666759},{"c":359.45,"h":363.415,"l":355.77,"n":67515,"o":363.26,"t":"2026-01-27T05:00:00Z","v":1916225,"vw":358.856233},{"c":356.99,"h":361.57,"l":356.55,"n":71055,"o":359.24,"t":"2026-01-28T05:00:00Z","v":2386490,"vw":358.530771},{"c":358.5,"h":362.29,"l":355.65,"n":94679,"o":360.27,"t":"2026-01-29T05:00:00Z","v":4217465,"vw":358.55998},{"c":352.17,"h":356.01,"l":344.5,"n":149893,"o":355,"t":"2026-01-30T05:00:00Z","v":5381155,"vw":349.570549},{"c":352.83,"h":355.295,"l":347.01,"n":76894,"o":350.35,"t":"2026-02-02T05:00:00Z","v":2603158,"vw":352.606818},{"c":349.63,"h":358.37,"l":346.9,"n":80194,"o":353.93,"t":"2026-02-03T05:00:00Z","v":2854811,"vw":350.722032},{"c":353.67,"h":357.33,"l":347.54,"n":86801,"o":349.63,"t":"2026-02-04T05:00:00Z","v":3241896,"vw":353.798565},{"c":354.62,"h":357.3199,"l":348.345,"n":90560,"o":350.55,"t":"2026-02-05T05:00:00Z","v":4074868,"vw":353.665833},{"c":359.15,"h":361.39,"l":354.69,"n":76477,"o":358.2,"t":"2026-02-06T05:00:00Z","v":3301694,"vw":359.449384},{"c":359.66,"h":361.735,"l":355.68,"n":66663,"o":359,"t":"2026-02-09T05:00:00Z","v":2219997,"vw":359.259151},{"c":363.2,"h":369.499,"l":359.33,"n":82664,"o":359.62,"t":"2026-02-10T05:00:00Z","v":3507335,"vw":364.17935},{"c":354.01,"h":369.5,"l":353.95,"n":86837,"o":367.56,"t":"2026-02-11T05:00:00Z","v":3437142,"vw":356.385479},{"c":342.88,"h":359.06,"l":340.38,"n":105439,"o":356.5,"t":"2026-02-12T05:00:00Z","v":4141884,"vw":345.711046},{"c":337.5,"h":344.87,"l":336.21,"n":104444,"o":342.6,"t":"2026-02-13T05:00:00Z","v":3814364,"vw":338.656406},{"c":344.53,"h":346.625,"l":338,"n":80566,"o":338.725,"t":"2026-02-17T05:00:00Z","v":3186000,"vw":343.887282},{"c":346.24,"h":348.05,"l":345,"n":60777,"o":346.09,"t":"2026-02-18T05:00:00Z","v":1900727,"vw":346.609973},{"c":342.65,"h":344.62,"l":338.29,"n":67595,"o":343.75,"t":"2026-02-19T05:00:00Z","v":2786488,"vw":341.322125},{"c":346.18,"h":346.28,"l":338.5,"n":63781,"o":341.55,"t":"2026-02-20T05:00:00Z","v":2739099,"vw":343.958589},{"c":321.24,"h":345.83,"l":317.15,"n":181231,"o":343.35,"t":"2026-02-23T05:00:00Z","v":7105151,"vw":322.074066},{"c":320.48,"h":323.585,"l":316.07,"n":156160,"o":320.49,"t":"2026-02-24T05:00:00Z","v":7933447,"vw":320.044473},{"c":327.09,"h":329.125,"l":322.32,"n":103951,"o":323.46,"t":"2026-02-25T05:00:00Z","v":3851424,"vw":326.135371},{"c":335.32,"h":336.62,"l":329.75,"n":84333,"o":329.84,"t":"2026-02-26T05:00:00Z","v":3221847,"vw":334.503445},{"c":308.9,"h":321.51,"l":307.65,"n":205798,"o":320.895,"t":"2026-02-27T05:00:00Z","v":9829151,"vw":311.3391},{"c":307.43,"h":310.42,"l":301.2801,"n":132005,"o":303.2,"t":"2026-03-02T05:00:00Z","v":6289512,"vw":307.049288},{"c":307.82,"h":309.41,"l":299.75,"n":134651,"o":300.11,"t":"2026-03-03T05:00:00Z","v":5680254,"vw":304.982468},{"c":311.21,"h":312.46,"l":307,"n":96247,"o":309.105,"t":"2026-03-04T05:00:00Z","v":4061750,"vw":311.158761},{"c":307.21,"h":309.5,"l":304.8,"n":109699,"o":306.86,"t":"2026-03-05T05:00:00Z","v":4612227,"vw":306.810113},{"c":301,"h":303,"l":294.51,"n":133081,"o":300.68,"t":"2026-03-06T05:00:00Z","v":5508262,"vw":299.767314},{"c":305.38,"h":306.297,"l":292.43,"n":118541,"o":294.53,"t":"2026-03-09T04:00:00Z","v":4703852,"vw":299.713816},{"c":303.15,"h":308.25,"l":301.02,"n":101370,"o":305.95,"t":"2026-03-10T04:00:00Z","v":3497588,"vw":303.98321},{"c":305.99,"h":306.8499,"l":300.85,"n":92412,"o":302.47,"t":"2026-03-11T04:00:00Z","v":3522477,"vw":304.499415},{"c":301.89,"h":304.84,"l":298.73,"n":93798,"o":300.54,"t":"2026-03-12T04:00:00Z","v":3608770,"vw":302.030947},{"c":299.96,"h":305.71,"l":299.84,"n":76478,"o":304.32,"t":"2026-03-13T04:00:00Z","v":2652270,"vw":301.448988},{"c":298.2,"h":304.03,"l":295.83,"n":100542,"o":301.01,"t":"2026-03-16T04:00:00Z","v":3612076,"vw":299.060883},{"c":300.27,"h":306.289,"l":299.84,"n":83702,"o":303.86,"t":"2026-03-17T04:00:00Z","v":3622108,"vw":301.423115},{"c":294.39,"h":301.07,"l":293.36,"n":83965,"o":299.15,"t":"2026-03-18T04:00:00Z","v":3310389,"vw":295.668559},{"c":294.93,"h":297.62,"l":291.2801,"n":82969,"o":292.28,"t":"2026-03-19T04:00:00Z","v":3033594,"vw":294.334893},{"c":295.5,"h":296.5,"l":290.967,"n":95320,"o":294.97,"t":"2026-03-20T04:00:00Z","v":7123458,"vw":294.614442},{"c":301.91,"h":304.98,"l":297.963,"n":103829,"o":304.98,"t":"2026-03-23T04:00:00Z","v":4326465,"vw":302.316284},{"c":302,"h":303.84,"l":297.95,"n":70123,"o":298.81,"t":"2026-03-24T04:00:00Z","v":3644685,"vw":301.510377},{"c":300.24,"h":306.38,"l":296.905,"n":76157,"o":305,"t":"2026-03-25T04:00:00Z","v":2829711,"vw":300.886189},{"c":299.39,"h":302.7,"l":295.85,"n":70029,"o":298.57,"t":"2026-03-26T04:00:00Z","v":2893104,"vw":299.006468},{"c":292.27,"h":297.95,"l":291.5,"n":81827,"o":297.29,"t":"2026-03-27T04:00:00Z","v":2758099,"vw":293.641169},{"c":297.49,"h":301.46,"l":293.7011,"n":91984,"o":294.68,"t":"2026-03-30T04:00:00Z","v":3857873,"vw":298.213281},{"c":302.48,"h":304.47,"l":297.58,"n":84491,"o":302.98,"t":"2026-03-31T04:00:00Z","v":3522312,"vw":301.967473},{"c":301.45,"h":307.25,"l":299.63,"n":80519,"o":306.77,"t":"2026-04-01T04:00:00Z","v":3409582,"vw":302.746122},{"c":300.18,"h":302.75,"l":292.58,"n":63829,"o":295.4,"t":"2026-04-02T04:00:00Z","v":2112202,"vw":299.257605},{"c":305.73,"h":305.79,"l":298.4077,"n":65209,"o":298.76,"t":"2026-04-06T04:00:00Z","v":2195144,"vw":304.416451},{"c":307.03,"h":307.12,"l":301.71,"n":69143,"o":302.53,"t":"2026-04-07T04:00:00Z","v":2272831,"vw":305.375653},{"c":316.34,"h":322.5,"l":314.94,"n":96544,"o":317.25,"t":"2026-04-08T04:00:00Z","v":3660505,"vw":317.575576},{"c":317.77,"h":318.15,"l":312.18,"n":61235,"o":314.31,"t":"2026-04-09T04:00:00Z","v":2002104,"vw":316.152979},{"c":313.5,"h":318,"l":313.1331,"n":51427,"o":317.37,"t":"2026-04-10T04:00:00Z","v":1998357,"vw":313.938396},{"c":323.82,"h":324.22,"l":310,"n":69852,"o":311.18,"t":"2026-04-13T04:00:00Z","v":2588553,"vw":319.914144},{"c":326.96,"h":328.91,"l":323.7472,"n":70405,"o":325,"t":"2026-04-14T04:00:00Z","v":2295162,"vw":327.184043},{"c":329.06,"h":332.4,"l":327.24,"n":69665,"o":328.88,"t":"2026-04-15T04:00:00Z","v":2548711,"vw":329.883748},{"c":325.76,"h":331.17,"l":325.23,"n":63972,"o":328.77,"t":"2026-04-16T04:00:00Z","v":2024955,"vw":326.672224},{"c":331.69,"h":339.98,"l":329.525,"n":106524,"o":330,"t":"2026-04-17T04:00:00Z","v":4782105,"vw":333.938793},{"c":329.87,"h":334.74,"l":329.53,"n":57938,"o":331.68,"t":"2026-04-20T04:00:00Z","v":2284392,"vw":330.548372},{"c":329.79,"h":338.09,"l":328.45,"n":76220,"o":331.8,"t":"2026-04-21T04:00:00Z","v":2922766,"vw":331.739385},{"c":332.9,"h":334.5,"l":328.0015,"n":105780,"o":331.11,"t":"2026-04-22T04:00:00Z","v":4345445,"vw":332.633991},{"c":318.55,"h":332.2,"l":314.75,"n":127186,"o":332.2,"t":"2026-04-23T04:00:00Z","v":4588718,"vw":320.824019},{"c":314.08,"h":318.82,"l":312.5,"n":89411,"o":316.51,"t":"2026-04-24T04:00:00Z","v":2975575,"vw":314.516995},{"c":318.84,"h":318.96,"l":313.02,"n":62785,"o":313.02,"t":"2026-04-27T04:00:00Z","v":2557117,"vw":316.862447},{"c":315.9,"h":323.7,"l":314.96,"n":71198,"o":321.7,"t":"2026-04-28T04:00:00Z","v":6107612,"vw":317.872565},{"c":315.65,"h":317.55,"l":314.01,"n":80780,"o":316.88,"t":"2026-04-29T04:00:00Z","v":3141850,"vw":315.407561},{"c":323.05,"h":323.85,"l":312.23,"n":94636,"o":313.37,"t":"2026-04-30T04:00:00Z","v":4593858,"vw":320.794518},{"c":319.68,"h":325,"l":319.46,"n":72870,"o":324.47,"t":"2026-05-01T04:00:00Z","v":2392653,"vw":321.0343},{"c":319.21,"h":322.9,"l":317.46,"n":66069,"o":320.77,"t":"2026-05-04T04:00:00Z","v":2698007,"vw":319.587079},{"c":315.95,"h":320.6,"l":314.5,"n":77818,"o":320.28,"t":"2026-05-05T04:00:00Z","v":2665120,"vw":316.414755},{"c":321.9,"h":324.78,"l":320,"n":76224,"o":320,"t":"2026-05-06T04:00:00Z","v":2939473,"vw":321.982577},{"c":318.69,"h":324.535,"l":316.8,"n":90854,"o":322.33,"t":"2026-05-07T04:00:00Z","v":3356998,"vw":319.518154},{"c":316.03,"h":320.05,"l":313.61,"n":93921,"o":319.09,"t":"2026-05-08T04:00:00Z","v":6809701,"vw":315.672468},{"c":312.32,"h":316.3999,"l":311.81,"n":87687,"o":315.29,"t":"2026-05-11T04:00:00Z","v":3090143,"vw":313.050315},{"c":314.31,"h":314.95,"l":311.08,"n":71667,"o":312.33,"t":"2026-05-12T04:00:00Z","v":2281424,"vw":313.475727},{"c":309.61,"h":312.1,"l":307.76,"n":90229,"o":311.12,"t":"2026-05-13T04:00:00Z","v":2974248,"vw":309.422687},{"c":312.77,"h":314.68,"l":311.0271,"n":64938,"o":313.02,"t":"2026-05-14T04:00:00Z","v":3246526,"vw":312.837864},{"c":313.48,"h":315.49,"l":312,"n":68386,"o":312.29,"t":"2026-05-15T04:00:00Z","v":2655395,"vw":313.582637},{"c":312.24,"h":315.66,"l":310.4,"n":73365,"o":314.29,"t":"2026-05-18T04:00:00Z","v":2281920,"vw":312.772995},{"c":309.31,"h":312.99,"l":307.63,"n":82312,"o":310.74,"t":"2026-05-19T04:00:00Z","v":2924617,"vw":309.716592},{"c":309.82,"h":310.87,"l":303.04,"n":112937,"o":310,"t":"2026-05-20T04:00:00Z","v":4583209,"vw":309.033508},{"c":309.7,"h":310.75,"l":305.61,"n":66448,"o":308.55,"t":"2026-05-21T04:00:00Z","v":1998337,"vw":309.130951},{"c":311.78,"h":314.425,"l":310.65,"n":64769,"o":313.28,"t":"2026-05-22T04:00:00Z","v":2218124,"vw":312.304874},{"c":310.72,"h":314.565,"l":309.6,"n":71692,"o":314.04,"t":"2026-05-26T04:00:00Z","v":2419922,"vw":310.909839},{"c":312.54,"h":317.49,"l":311.675,"n":88473,"o":313.82,"t":"2026-05-27T04:00:00Z","v":3022067,"vw":313.541852},{"c":315.12,"h":315.5,"l":306.23,"n":97317,"o":311,"t":"2026-05-28T04:00:00Z","v":3606407,"vw":313.245896},{"c":316.47,"h":319.24,"l":312.59,"n":77475,"o":315.57,"t":"2026-05-29T04:00:00Z","v":4536796,"vw":316.735234},{"c":313.54,"h":314.8,"l":310.6,"n":85333,"o":313.16,"t":"2026-06-01T04:00:00Z","v":2629636,"vw":313.332116},{"c":310.97,"h":313.7,"l":310.34,"n":71537,"o":313.33,"t":"2026-06-02T04:00:00Z","v":2122750,"vw":311.486907},{"c":300.57,"h":310.3623,"l":300.03,"n":107138,"o":308.68,"t":"2026-06-03T04:00:00Z","v":3946802,"vw":302.816524},{"c":312.53,"h":314.96,"l":305.44,"n":91143,"o":305.77,"t":"2026-06-04T04:00:00Z","v":2998071,"vw":312.23358},{"c":310.66,"h":314.5,"l":308.31,"n":68213,"o":313.92,"t":"2026-06-05T04:00:00Z","v":2452068,"vw":310.187378},{"c":312.3,"h":313.9625,"l":309.75,"n":76543,"o":310,"t":"2026-06-08T04:00:00Z","v":2507108,"vw":312.671461},{"c":318.38,"h":322.54,"l":314.64,"n":81486,"o":315,"t":"2026-06-09T04:00:00Z","v":2637497,"vw":318.461412},{"c":313.34,"h":320.31,"l":313.28,"n":78290,"o":318.88,"t":"2026-06-10T04:00:00Z","v":2530854,"vw":315.814215},{"c":318.49,"h":319.53,"l":309.64,"n":72401,"o":314.97,"t":"2026-06-11T04:00:00Z","v":2595403,"vw":315.809526},{"c":325.44,"h":325.62,"l":319.08,"n":71319,"o":321.8,"t":"2026-06-12T04:00:00Z","v":2228511,"vw":324.29166},{"c":335.38,"h":340,"l":329.7,"n":98050,"o":329.7,"t":"2026-06-15T04:00:00Z","v":3360561,"vw":336.453088},{"c":340.74,"h":342.19,"l":335.45,"n":72855,"o":336.83,"t":"2026-06-16T04:00:00Z","v":3662692,"vw":340.285854},{"c":340.54,"h":346.945,"l":339.33,"n":78888,"o":341.39,"t":"2026-06-17T04:00:00Z","v":3987625,"vw":342.481449},{"c":338,"h":348.2,"l":337.97,"n":69842,"o":346.345,"t":"2026-06-18T04:00:00Z","v":4496384,"vw":341.526674},{"c":338.07,"h":340.25,"l":335.88,"n":66156,"o":337.98,"t":"2026-06-22T04:00:00Z","v":3012881,"vw":337.805745},{"c":337.78,"h":338.53,"l":333.94,"n":60437,"o":335.18,"t":"2026-06-23T04:00:00Z","v":3554391,"vw":337.445242},{"c":342.56,"h":344.52,"l":336.21,"n":74069,"o":336.84,"t":"2026-06-24T04:00:00Z","v":2644647,"vw":342.076366},{"c":342.46,"h":352.52,"l":340.9237,"n":82459,"o":345,"t":"2026-06-25T04:00:00Z","v":3529641,"vw":344.243441},{"c":340.36,"h":344.01,"l":338.32,"n":78732,"o":341.99,"t":"2026-06-26T04:00:00Z","v":5905367,"vw":340.675037},{"c":340.88,"h":344.05,"l":339.29,"n":66870,"o":341.78,"t":"2026-06-29T04:00:00Z","v":2610790,"vw":341.214566},{"c":338.25,"h":344.14,"l":336.572,"n":74680,"o":342,"t":"2026-06-30T04:00:00Z","v":3532599,"vw":338.63107},{"c":348,"h":350.5,"l":337.73,"n":79488,"o":341.53,"t":"2026-07-01T04:00:00Z","v":2923705,"vw":347.549737},{"c":351.96,"h":352.09,"l":346.02,"n":64865,"o":349.47,"t":"2026-07-02T04:00:00Z","v":2446562,"vw":350.28066},{"c":356.03,"h":358.1699,"l":350.585,"n":83394,"o":352.21,"t":"2026-07-06T04:00:00Z","v":3532574,"vw":355.670784},{"c":349.58,"h":359.5899,"l":349.24,"n":70730,"o":358.54,"t":"2026-07-07T04:00:00Z","v":2914430,"vw":351.627967},{"c":336.39,"h":346.81,"l":333.5601,"n":88660,"o":345.45,"t":"2026-07-08T04:00:00Z","v":3576170,"vw":337.233445},{"c":346.72,"h":348.51,"l":335.29,"n":76622,"o":337.01,"t":"2026-07-09T04:00:00Z","v":3479136,"vw":345.394707},{"c":350.58,"h":352.9899,"l":345.925,"n":61667,"o":351.22,"t":"2026-07-10T04:00:00Z","v":2797836,"vw":349.813028},{"c":354.43,"h":357.59,"l":352.7,"n":69932,"o":356.6,"t":"2026-07-13T04:00:00Z","v":2631452,"vw":354.886666},{"c":355.06,"h":361,"l":352.47,"n":68000,"o":353.09,"t":"2026-07-14T04:00:00Z","v":3535832,"vw":356.626907},{"c":358.44,"h":362.72,"l":356.14,"n":68447,"o":356.14,"t":"2026-07-15T04:00:00Z","v":2531097,"vw":359.681315},{"c":361.57,"h":363.1375,"l":358.16,"n":55062,"o":359.35,"t":"2026-07-16T04:00:00Z","v":2446562,"vw":360.989972},{"c":355.35,"h":358.8,"l":351.82,"n":64049,"o":356.58,"t":"2026-07-17T04:00:00Z","v":2652789,"vw":355.346629},{"c":351.93,"h":357.4,"l":350.9605,"n":61309,"o":355.8,"t":"2026-07-20T04:00:00Z","v":2317599,"vw":352.69124},{"c":350.79,"h":354.8735,"l":348.24,"n":68012,"o":353.57,"t":"2026-07-21T04:00:00Z","v":2462359,"vw":350.914998},{"c":348.74,"h":349.7,"l":345.04,"n":65423,"o":348.82,"t":"2026-07-22T04:00:00Z","v":2471059,"vw":348.34785},{"c":340.84,"h":344.91,"l":338.2,"n":98161,"o":343.39,"t":"2026-07-23T04:00:00Z","v":4315889,"vw":340.940735},{"c":326.17,"h":329.05,"l":318.2,"n":166739,"o":326.12,"t":"2026-07-24T04:00:00Z","v":6373298,"vw":323.339799},{"c":335.39,"h":336.61,"l":329.79,"n":99689,"o":331.5,"t":"2026-07-27T04:00:00Z","v":3784487,"vw":334.196371},{"c":336.63,"h":336.82,"l":331.43,"n":71404,"o":335.5,"t":"2026-07-28T04:00:00Z","v":3541633,"vw":335.562388},{"c":331.5,"h":336.3935,"l":330,"n":88568,"o":333.62,"t":"2026-07-29T04:00:00Z","v":3444236,"vw":333.076916},{"c":337.52,"h":337.8,"l":329.07,"n":67878,"o":331.97,"t":"2026-07-30T04:00:00Z","v":2865600,"vw":335.935179},{"c":336.25,"h":340.3,"l":336,"n":62640,"o":338.28,"t":"2026-07-31T04:00:00Z","v":2358605,"vw":336.959102},{"c":344.72,"h":345.155,"l":340,"n":87934,"o":340.9,"t":"2026-08-03T04:00:00Z","v":2871086,"vw":343.815501},{"c":346.71,"h":348.5,"l":344.12,"n":71538,"o":345,"t":"2026-08-04T04:00:00Z","v":2769841,"vw":347.04085},{"c":348.99,"h":352.49,"l":346.62,"n":66050,"o":350,"t":"2026-08-05T04:00:00Z","v":1988475,"vw":348.845878},{"c":342.6,"h":350,"l":342.07,"n":65965,"o":349.8,"t":"2026-08-06T04:00:00Z","v":2778957,"vw":343.757765},{"c":340.91,"h":343.315,"l":338,"n":61345,"o":341.7,"t":"2026-08-07T04:00:00Z","v":1799280,"vw":340.856524},{"c":338.86,"h":342,"l":336.57,"n":63332,"o":339.5,"t":"2026-08-10T04:00:00Z","v":2210527,"vw":338.533324},{"c":340.81,"h":343.59,"l":338.1212,"n":48979,"o":338.49,"t":"2026-08-11T04:00:00Z","v":2096651,"vw":341.077452},{"c":344.08,"h":344.57,"l":338.57,"n":54654,"o":339.32,"t":"2026-08-12T04:00:00Z","v":2118123,"vw":342.430314},{"c":343.65,"h":347.11,"l":340,"n":57975,"o":345.39,"t":"2026-08-13T04:00:00Z","v":1709849,"vw":343.07989},{"c":342.48,"h":345.99,"l":341.69,"n":50605,"o":345.99,"t":"2026-08-14T04:00:00Z","v":1534915,"vw":342.656239},{"c":336.21,"h":343,"l":336.07,"n":68997,"o":340.66,"t":"2026-08-17T04:00:00Z","v":2540836,"vw":337.640053},{"c":338.52,"h":339.4076,"l":335.22,"n":69106,"o":336.67,"t":"2026-08-18T04:00:00Z","v":2880687,"vw":338.212261},{"c":339.9,"h":345.2,"l":338.41,"n":71469,"o":340.08,"t":"2026-08-19T04:00:00Z","v":2544224,"vw":341.418162},{"c":331.15,"h":338,"l":331.15,"n":95771,"o":337.3,"t":"2026-08-20T04:00:00Z","v":3880700,"vw":332.470524},{"c":336,"h":337.16,"l":333.42,"n":70692,"o":334.25,"t":"2026-08-21T04:00:00Z","v":2621721,"vw":335.510317},{"c":337.33,"h":344,"l":337.12,"n":69065,"o":337.22,"t":"2026-08-24T04:00:00Z","v":2409267,"vw":339.435721},{"c":335.95,"h":338.74,"l":333.925,"n":66777,"o":338.16,"t":"2026-08-25T04:00:00Z","v":2023606,"vw":336.512236},{"c":336.15,"h":337.5,"l":334.2,"n":55035,"o":336.26,"t":"2026-08-26T04:00:00Z","v":1654935,"vw":336.028688},{"c":334.16,"h":336.08,"l":331.94,"n":61484,"o":334.375,"t":"2026-08-27T04:00:00Z","v":2032120,"vw":333.604004},{"c":333.2,"h":336.56,"l":332.845,"n":57112,"o":334.37,"t":"2026-08-28T04:00:00Z","v":1950464,"vw":333.635584},{"c":330.17,"h":332.83,"l":329.63,"n":63015,"o":331.98,"t":"2026-08-31T04:00:00Z","v":2521106,"vw":330.773621},{"c":324.19,"h":329.88,"l":323.915,"n":79778,"o":326.96,"t":"2026-09-01T04:00:00Z","v":2567017,"vw":325.622377},{"c":329.98,"h":332.71,"l":325.489,"n":72346,"o":326.06,"t":"2026-09-02T04:00:00Z","v":2293129,"vw":329.758752},{"c":329.82,"h":335,"l":328.33,"n":69053,"o":332.98,"t":"2026-09-03T04:00:00Z","v":2170785,"vw":330.120128},{"c":326.16,"h":328.54,"l":325.68,"n":65511,"o":327.43,"t":"2026-09-04T04:00:00Z","v":2039797,"vw":326.588592},{"c":326.1,"h":328.04,"l":322.65,"n":89759,"o":324.44,"t":"2026-09-08T04:00:00Z","v":2594368,"vw":326.507636},{"c":321.8,"h":324.87,"l":320.9325,"n":79164,"o":323.8,"t":"2026-09-09T04:00:00Z","v":2708124,"vw":322.301298},{"c":320.71,"h":321.95,"l":318.35,"n":79784,"o":320.62,"t":"2026-09-10T04:00:00Z","v":2432411,"vw":320.6436},{"c":324.69,"h":326.26,"l":322.21,"n":65384,"o":324.97,"t":"2026-09-11T04:00:00Z","v":1934092,"vw":324.402934},{"c":327.78,"h":328.31,"l":323.67,"n":84697,"o":323.905,"t":"2026-09-14T04:00:00Z","v":2443902,"vw":326.937087},{"c":324.43,"h":326.995,"l":322.01,"n":71717,"o":326.66,"t":"2026-09-15T04:00:00Z","v":2065906,"vw":324.267568},{"c":312.43,"h":322.32,"l":309.59,"n":114872,"o":322.32,"t":"2026-09-16T04:00:00Z","v":4648974,"vw":314.132602},{"c":311.17,"h":316.7364,"l":310.97,"n":99287,"o":316.09,"t":"2026-09-17T04:00:00Z","v":4524183,"vw":312.85167},{"c":311.56,"h":313.56,"l":308.67,"n":85061,"o":309.86,"t":"2026-09-18T04:00:00Z","v":5726694,"vw":311.106445},{"c":313.59,"h":315.3117,"l":310.74,"n":68420,"o":315.18,"t":"2026-09-21T04:00:00Z","v":2497272,"vw":313.261419},{"c":305.07,"h":316.74,"l":305.07,"n":115096,"o":316.12,"t":"2026-09-22T04:00:00Z","v":5111450,"vw":306.775999},{"c":301.96,"h":305.67,"l":301.29,"n":94346,"o":304.9,"t":"2026-09-23T04:00:00Z","v":3642465,"vw":302.792517},{"c":305.66,"h":305.89,"l":299.91,"n":89095,"o":302.28,"t":"2026-09-24T04:00:00Z","v":3961185,"vw":304.162752},{"c":308.89,"h":310,"l":304.485,"n":81381,"o":307,"t":"2026-09-25T04:00:00Z","v":3129458,"vw":308.128366},{"c":306.33,"h":308.8844,"l":304.185,"n":73246,"o":307.7,"t":"2026-09-28T04:00:00Z","v":3553234,"vw":306.104461},{"c":305.4,"h":307.18,"l":303.97,"n":63919,"o":307.08,"t":"2026-09-29T04:00:00Z","v":3118908,"vw":305.274531},{"c":304.1,"h":307.1899,"l":303.61,"n":79176,"o":306.185,"t":"2026-09-30T04:00:00Z","v":4215796,"vw":304.651256},{"c":302.09,"h":305,"l":297.2,"n":96676,"o":303,"t":"2026-10-01T04:00:00Z","v":3930196,"vw":300.747534},{"c":302.78,"h":304,"l":299.83,"n":72397,"o":304,"t":"2026-10-02T04:00:00Z","v":2785608,"vw":302.455412},{"c":304.02,"h":304.31,"l":300.82,"n":73823,"o":302.38,"t":"2026-10-05T04:00:00Z","v":2836327,"vw":303.371652},{"c":304.55,"h":307.3,"l":303.74,"n":62981,"o":305.26,"t":"2026-10-06T04:00:00Z","v":2338248,"vw":304.76405},{"c":304.25,"h":304.29,"l":299.36,"n":73543,"o":300.93,"t":"2026-10-07T04:00:00Z","v":3412779,"vw":303.102702},{"c":308.1,"h":308.1,"l":300.47,"n":93167,"o":301.5,"t":"2026-10-08T04:00:00Z","v":5316623,"vw":306.275376},{"c":308.17,"h":308.785,"l":302.26,"n":77612,"o":303.82,"t":"2026-10-09T04:00:00Z","v":2585574,"vw":306.977631},{"c":311.53,"h":313.16,"l":308.16,"n":63265,"o":308.22,"t":"2026-10-12T04:00:00Z","v":1871924,"vw":311.520556},{"c":309.84,"h":314,"l":308.075,"n":64502,"o":313.86,"t":"2026-10-13T04:00:00Z","v":3161456,"vw":309.923606},{"c":306.95,"h":309.27,"l":304.88,"n":80643,"o":308.75,"t":"2026-10-14T04:00:00Z","v":2751420,"vw":306.74697},{"c":313.87,"h":314.96,"l":306.76,"n":67733,"o":309.02,"t":"2026-10-15T04:00:00Z","v":2626082,"vw":312.081235}],"volatilityBars":[{"c":301.1,"h":302.74,"l":301.1,"n":101,"o":302.74,"t":"2026-10-08T08:00:00Z","v":700,"vw":301.776289},{"c":300.5103,"h":300.5103,"l":300.5103,"n":2,"o":300.5103,"t":"2026-10-08T09:30:00Z","v":100,"vw":300.5103},{"c":300.5,"h":303,"l":300.5,"n":52,"o":300.88,"t":"2026-10-08T10:15:00Z","v":1415,"vw":301.41595},{"c":300.5,"h":300.5,"l":300.5,"n":12,"o":300.5,"t":"2026-10-08T10:30:00Z","v":680,"vw":300.5},{"c":300.15,"h":300.73,"l":300.15,"n":28,"o":300.73,"t":"2026-10-08T10:45:00Z","v":645,"vw":300.540342},{"c":300.17,"h":302.1056,"l":300.17,"n":73,"o":301.1,"t":"2026-10-08T11:00:00Z","v":1330,"vw":300.979531},{"c":300.85,"h":300.85,"l":300.714,"n":6,"o":300.714,"t":"2026-10-08T11:15:00Z","v":172,"vw":300.807793},{"c":300.85,"h":300.85,"l":300.4458,"n":6,"o":300.4458,"t":"2026-10-08T11:30:00Z","v":775,"vw":300.68832},{"c":301,"h":301,"l":300.88,"n":7,"o":300.88,"t":"2026-10-08T11:45:00Z","v":312,"vw":300.919192},{"c":301.1,"h":301.1,"l":301.08,"n":6,"o":301.08,"t":"2026-10-08T12:00:00Z","v":245,"vw":301.0959},{"c":301.5,"h":301.5,"l":301,"n":6,"o":301.25,"t":"2026-10-08T12:15:00Z","v":330,"vw":301.126689},{"c":301.5,"h":301.5,"l":301,"n":13,"o":301,"t":"2026-10-08T12:30:00Z","v":175,"vw":301.25},{"c":300.87,"h":300.87,"l":300.87,"n":5,"o":300.87,"t":"2026-10-08T12:45:00Z","v":339,"vw":300.87},{"c":301,"h":302,"l":301,"n":24,"o":302,"t":"2026-10-08T13:15:00Z","v":752,"vw":301.668791},{"c":302.5,"h":302.845,"l":301,"n":2950,"o":301.5,"t":"2026-10-08T13:30:00Z","v":98229,"vw":302.111901},{"c":303.63,"h":303.63,"l":302.3545,"n":2767,"o":302.3545,"t":"2026-10-08T13:45:00Z","v":73891,"vw":303.07731},{"c":304.41,"h":304.64,"l":303.41,"n":3526,"o":303.63,"t":"2026-10-08T14:00:00Z","v":103445,"vw":303.916704},{"c":303.98,"h":304.6625,"l":303.68,"n":3109,"o":304.39,"t":"2026-10-08T14:15:00Z","v":72035,"vw":304.282272},{"c":302.68,"h":304.37,"l":302.575,"n":3550,"o":303.935,"t":"2026-10-08T14:30:00Z","v":104698,"vw":303.269271},{"c":300.9,"h":302.78,"l":300.71,"n":5268,"o":302.685,"t":"2026-10-08T14:45:00Z","v":157444,"vw":301.750537},{"c":301.0151,"h":301.65,"l":300.945,"n":3453,"o":300.945,"t":"2026-10-08T15:00:00Z","v":97200,"vw":301.260789},{"c":300.815,"h":301.04,"l":300.47,"n":4021,"o":301.03,"t":"2026-10-08T15:15:00Z","v":121386,"vw":300.706819},{"c":301.36,"h":301.49,"l":300.74,"n":2764,"o":300.82,"t":"2026-10-08T15:30:00Z","v":92247,"vw":301.106084},{"c":301.78,"h":301.78,"l":301.355,"n":2711,"o":301.41,"t":"2026-10-08T15:45:00Z","v":56828,"vw":301.561319},{"c":302.455,"h":302.455,"l":301.73,"n":2150,"o":301.78,"t":"2026-10-08T16:00:00Z","v":45765,"vw":302.088695},{"c":302.2,"h":303.71,"l":302.165,"n":3103,"o":302.43,"t":"2026-10-08T16:15:00Z","v":78785,"vw":302.717447},{"c":302.525,"h":302.69,"l":302,"n":1954,"o":302.18,"t":"2026-10-08T16:30:00Z","v":48315,"vw":302.238541},{"c":303.23,"h":303.7651,"l":302.37,"n":2660,"o":302.51,"t":"2026-10-08T16:45:00Z","v":77620,"vw":303.159247},{"c":303.4222,"h":303.4222,"l":302.47,"n":2791,"o":303.16,"t":"2026-10-08T17:00:00Z","v":73784,"vw":302.88638},{"c":303.63,"h":303.97,"l":302.965,"n":2413,"o":303.24,"t":"2026-10-08T17:15:00Z","v":69440,"vw":303.468654},{"c":304.9425,"h":304.95,"l":303.58,"n":3028,"o":303.665,"t":"2026-10-08T17:30:00Z","v":115331,"vw":304.109023},{"c":304.395,"h":305.13,"l":304.09,"n":2236,"o":304.91,"t":"2026-10-08T17:45:00Z","v":57214,"vw":304.492046},{"c":304.325,"h":304.61,"l":303.745,"n":3820,"o":304.46,"t":"2026-10-08T18:00:00Z","v":128425,"vw":304.207517},{"c":304.29,"h":304.52,"l":303.87,"n":1993,"o":304.325,"t":"2026-10-08T18:15:00Z","v":48621,"vw":304.213031},{"c":304.655,"h":304.78,"l":304.04,"n":1740,"o":304.22,"t":"2026-10-08T18:30:00Z","v":46928,"vw":304.445252},{"c":304.945,"h":304.95,"l":304.56,"n":1795,"o":304.65,"t":"2026-10-08T18:45:00Z","v":49428,"vw":304.727185},{"c":304.89,"h":305.05,"l":303.6,"n":3633,"o":304.89,"t":"2026-10-08T19:00:00Z","v":125653,"vw":304.397833},{"c":306.08,"h":306.567,"l":304.81,"n":3419,"o":304.89,"t":"2026-10-08T19:15:00Z","v":96515,"vw":305.765337},{"c":306.9,"h":307.195,"l":306,"n":4943,"o":306.13,"t":"2026-10-08T19:30:00Z","v":166854,"vw":306.645268},{"c":307.99,"h":308.06,"l":306.65,"n":12991,"o":306.99,"t":"2026-10-08T19:45:00Z","v":414619,"vw":307.630438},{"c":308.68,"h":308.68,"l":306.0013,"n":286,"o":307.96,"t":"2026-10-08T20:00:00Z","v":2456326,"vw":308.099543},{"c":308.4,"h":308.68,"l":308.1,"n":92,"o":308.1,"t":"2026-10-08T20:15:00Z","v":8972,"vw":308.189877},{"c":302,"h":308.1,"l":299.8,"n":1144,"o":308.02,"t":"2026-10-08T20:30:00Z","v":45677,"vw":304.250868},{"c":302,"h":304.99,"l":300.56,"n":853,"o":302.5,"t":"2026-10-08T20:45:00Z","v":80392,"vw":302.023903},{"c":302.99,"h":303.04,"l":301.75,"n":134,"o":302.03,"t":"2026-10-08T21:00:00Z","v":7430,"vw":302.392296},{"c":302.8822,"h":302.9074,"l":301.54,"n":91,"o":302.5923,"t":"2026-10-08T21:15:00Z","v":6408,"vw":302.068476},{"c":302.77,"h":302.77,"l":302,"n":93,"o":302.61,"t":"2026-10-08T21:30:00Z","v":2438,"vw":302.198461},{"c":302.78,"h":302.82,"l":302.4312,"n":8,"o":302.78,"t":"2026-10-08T21:45:00Z","v":292,"vw":302.729143},{"c":304.2,"h":304.6582,"l":302.6,"n":185,"o":302.84,"t":"2026-10-08T22:00:00Z","v":6644,"vw":303.554088},{"c":302.5,"h":304.673,"l":302.5,"n":124,"o":304.2,"t":"2026-10-08T22:15:00Z","v":7705,"vw":304.131351},{"c":303,"h":303,"l":302.5,"n":20,"o":302.5,"t":"2026-10-08T22:30:00Z","v":663,"vw":302.676},{"c":302.5,"h":302.5,"l":302.5,"n":1,"o":302.5,"t":"2026-10-08T22:45:00Z","v":40,"vw":302.5},{"c":303.01,"h":303.8,"l":302.6,"n":14,"o":303.5,"t":"2026-10-08T23:00:00Z","v":366,"vw":303.224749},{"c":303.5,"h":303.8,"l":303.4,"n":10,"o":303.8,"t":"2026-10-08T23:15:00Z","v":646,"vw":303.659532},{"c":303.1192,"h":303.1192,"l":303.1192,"n":1,"o":303.1192,"t":"2026-10-08T23:30:00Z","v":100,"vw":303.1192},{"c":303.85,"h":303.85,"l":303.85,"n":1,"o":303.85,"t":"2026-10-08T23:45:00Z","v":99,"vw":303.85},{"c":306.22,"h":306.83,"l":306.22,"n":142,"o":306.5,"t":"2026-10-09T08:00:00Z","v":2085,"vw":306.542907},{"c":306.5,"h":306.6,"l":306.5,"n":3,"o":306.6,"t":"2026-10-09T08:30:00Z","v":127,"vw":306.541525},{"c":307,"h":307,"l":307,"n":4,"o":307,"t":"2026-10-09T09:00:00Z","v":108,"vw":307},{"c":306.51,"h":306.52,"l":306.51,"n":5,"o":306.52,"t":"2026-10-09T09:15:00Z","v":164,"vw":306.513388},{"c":306,"h":306,"l":306,"n":7,"o":306,"t":"2026-10-09T10:15:00Z","v":178,"vw":306},{"c":305.5,"h":306,"l":305.25,"n":15,"o":305.97,"t":"2026-10-09T10:30:00Z","v":736,"vw":305.565606},{"c":302.9,"h":305.585,"l":302.16,"n":224,"o":305.5,"t":"2026-10-09T11:00:00Z","v":8211,"vw":303.941872},{"c":302.4458,"h":302.81,"l":301.31,"n":208,"o":302.1,"t":"2026-10-09T11:15:00Z","v":8186,"vw":302.076628},{"c":302,"h":303,"l":301.6,"n":199,"o":302,"t":"2026-10-09T11:30:00Z","v":7366,"vw":302.472748},{"c":303,"h":303.4131,"l":302.75,"n":32,"o":303.3002,"t":"2026-10-09T11:45:00Z","v":2755,"vw":303.053039},{"c":302.82,"h":303.22,"l":302.75,"n":36,"o":303.22,"t":"2026-10-09T12:00:00Z","v":622,"vw":302.994138},{"c":302.72,"h":302.82,"l":302.5,"n":36,"o":302.74,"t":"2026-10-09T12:15:00Z","v":1223,"vw":302.634887},{"c":303.1111,"h":303.2,"l":302.71,"n":85,"o":302.74,"t":"2026-10-09T12:30:00Z","v":2876,"vw":302.914626},{"c":302.8,"h":303.35,"l":302.8,"n":38,"o":303.09,"t":"2026-10-09T12:45:00Z","v":1644,"vw":302.930108},{"c":303,"h":303.31,"l":303,"n":65,"o":303.31,"t":"2026-10-09T13:00:00Z","v":797,"vw":303.033443},{"c":303.65,"h":303.72,"l":302.8,"n":99,"o":302.8,"t":"2026-10-09T13:15:00Z","v":2321,"vw":303.399595},{"c":304.87,"h":305.825,"l":302.26,"n":5658,"o":303.82,"t":"2026-10-09T13:30:00Z","v":280610,"vw":304.076701},{"c":306.19,"h":306.41,"l":305,"n":3845,"o":305,"t":"2026-10-09T13:45:00Z","v":109101,"vw":305.887244},{"c":304.58,"h":306.37,"l":304.435,"n":3884,"o":306.245,"t":"2026-10-09T14:00:00Z","v":120682,"vw":305.27613},{"c":305.14,"h":305.395,"l":304.59,"n":3179,"o":304.63,"t":"2026-10-09T14:15:00Z","v":62180,"vw":305.005064},{"c":305.77,"h":305.96,"l":304.815,"n":2691,"o":305.17,"t":"2026-10-09T14:30:00Z","v":62799,"vw":305.464611},{"c":306.43,"h":306.5045,"l":305.75,"n":2742,"o":305.77,"t":"2026-10-09T14:45:00Z","v":61124,"vw":306.188617},{"c":307.475,"h":307.54,"l":306.33,"n":3357,"o":306.435,"t":"2026-10-09T15:00:00Z","v":84826,"vw":306.990779},{"c":306.51,"h":307.56,"l":306.435,"n":3500,"o":307.49,"t":"2026-10-09T15:15:00Z","v":95371,"vw":306.907704},{"c":306.56,"h":306.955,"l":306.35,"n":3209,"o":306.46,"t":"2026-10-09T15:30:00Z","v":99302,"vw":306.600775},{"c":307.24,"h":307.24,"l":306.37,"n":2272,"o":306.56,"t":"2026-10-09T15:45:00Z","v":61617,"vw":306.725389},{"c":306.87,"h":307.37,"l":306.72,"n":1988,"o":307.255,"t":"2026-10-09T16:00:00Z","v":40517,"vw":307.114879},{"c":307.51,"h":307.5999,"l":306.875,"n":1599,"o":306.875,"t":"2026-10-09T16:15:00Z","v":30652,"vw":307.212149},{"c":307.5963,"h":307.91,"l":307.45,"n":1723,"o":307.5,"t":"2026-10-09T16:30:00Z","v":35937,"vw":307.654805},{"c":307.52,"h":307.78,"l":307.24,"n":1847,"o":307.64,"t":"2026-10-09T16:45:00Z","v":38290,"vw":307.554758},{"c":307.705,"h":308.305,"l":307.56,"n":2105,"o":307.57,"t":"2026-10-09T17:00:00Z","v":50735,"vw":307.946774},{"c":307.27,"h":307.63,"l":307.1601,"n":1957,"o":307.63,"t":"2026-10-09T17:15:00Z","v":56189,"vw":307.388048},{"c":307.59,"h":307.66,"l":307.17,"n":1918,"o":307.2,"t":"2026-10-09T17:30:00Z","v":40065,"vw":307.352733},{"c":307.565,"h":307.65,"l":307.31,"n":1961,"o":307.58,"t":"2026-10-09T17:45:00Z","v":33394,"vw":307.495207},{"c":307.81,"h":307.87,"l":307.56,"n":1805,"o":307.59,"t":"2026-10-09T18:00:00Z","v":41752,"vw":307.73937},{"c":307.5851,"h":307.865,"l":307.42,"n":2189,"o":307.84,"t":"2026-10-09T18:15:00Z","v":64559,"vw":307.63896},{"c":307.555,"h":307.785,"l":307.51,"n":1851,"o":307.62,"t":"2026-10-09T18:30:00Z","v":41993,"vw":307.655233},{"c":308.065,"h":308.185,"l":307.46,"n":2561,"o":307.555,"t":"2026-10-09T18:45:00Z","v":60310,"vw":307.869805},{"c":308.07,"h":308.33,"l":307.95,"n":2409,"o":308.065,"t":"2026-10-09T19:00:00Z","v":58313,"vw":308.158206},{"c":308.1,"h":308.22,"l":307.95,"n":2661,"o":308.05,"t":"2026-10-09T19:15:00Z","v":58681,"vw":308.080194},{"c":308.06,"h":308.45,"l":307.91,"n":3802,"o":308.09,"t":"2026-10-09T19:30:00Z","v":112070,"vw":308.150548},{"c":308.18,"h":308.785,"l":307.98,"n":8808,"o":308.09,"t":"2026-10-09T19:45:00Z","v":289215,"vw":308.304347},{"c":308.38,"h":308.4,"l":308.16,"n":196,"o":308.18,"t":"2026-10-09T20:00:00Z","v":448309,"vw":308.170257},{"c":308.2001,"h":308.21,"l":308.2,"n":19,"o":308.21,"t":"2026-10-09T20:15:00Z","v":485,"vw":308.201097},{"c":308.17,"h":308.17,"l":308.17,"n":3,"o":308.17,"t":"2026-10-09T20:30:00Z","v":1147,"vw":308.17},{"c":308.32,"h":308.33,"l":308.32,"n":22,"o":308.33,"t":"2026-10-09T21:15:00Z","v":522,"vw":308.321806},{"c":308.47,"h":308.47,"l":308.32,"n":10,"o":308.32,"t":"2026-10-09T21:30:00Z","v":341,"vw":308.37098},{"c":308.32,"h":308.32,"l":308.32,"n":5,"o":308.32,"t":"2026-10-09T22:00:00Z","v":100,"vw":308.32},{"c":308.33,"h":308.39,"l":308.33,"n":4,"o":308.35,"t":"2026-10-09T23:15:00Z","v":400,"vw":308.348},{"c":308.4833,"h":308.4906,"l":308.4,"n":3,"o":308.4,"t":"2026-10-09T23:30:00Z","v":350,"vw":308.473486},{"c":308.5,"h":308.52,"l":308.5,"n":7,"o":308.52,"t":"2026-10-09T23:45:00Z","v":365,"vw":308.514199},{"c":309.11,"h":309.3,"l":309.11,"n":57,"o":309.3,"t":"2026-10-12T08:00:00Z","v":502,"vw":309.194071},{"c":308.18,"h":308.18,"l":308.18,"n":8,"o":308.18,"t":"2026-10-12T08:45:00Z","v":68,"vw":308.18},{"c":308.35,"h":308.35,"l":308.35,"n":1,"o":308.35,"t":"2026-10-12T10:45:00Z","v":50,"vw":308.35},{"c":308.7,"h":308.72,"l":308.7,"n":22,"o":308.72,"t":"2026-10-12T11:15:00Z","v":441,"vw":308.71619},{"c":308.49,"h":308.49,"l":308.49,"n":1,"o":308.49,"t":"2026-10-12T11:30:00Z","v":50,"vw":308.49},{"c":308.9,"h":308.9475,"l":308.9,"n":5,"o":308.9,"t":"2026-10-12T11:45:00Z","v":431,"vw":308.927616},{"c":308.01,"h":309.14,"l":308.01,"n":32,"o":309.14,"t":"2026-10-12T12:30:00Z","v":338,"vw":308.521319},{"c":308.25,"h":308.25,"l":308.25,"n":2,"o":308.25,"t":"2026-10-12T12:45:00Z","v":103,"vw":308.25},{"c":307.8337,"h":307.8337,"l":307.8337,"n":2,"o":307.8337,"t":"2026-10-12T13:00:00Z","v":104,"vw":307.8337},{"c":307.6,"h":307.7,"l":307.2,"n":24,"o":307.7,"t":"2026-10-12T13:15:00Z","v":637,"vw":307.533952},{"c":309.86,"h":310.98,"l":308.16,"n":4664,"o":308.22,"t":"2026-10-12T13:30:00Z","v":129482,"vw":309.531889},{"c":309.7,"h":310.1168,"l":308.645,"n":3089,"o":310,"t":"2026-10-12T13:45:00Z","v":103525,"vw":309.292438},{"c":310.5751,"h":310.9,"l":309.38,"n":2901,"o":309.69,"t":"2026-10-12T14:00:00Z","v":76361,"vw":310.181084},{"c":311.24,"h":311.3,"l":310.24,"n":2854,"o":310.625,"t":"2026-10-12T14:15:00Z","v":58172,"vw":310.748319},{"c":311.79,"h":312.2,"l":311.195,"n":2898,"o":311.195,"t":"2026-10-12T14:30:00Z","v":62921,"vw":311.89021},{"c":312.075,"h":312.25,"l":311.67,"n":2459,"o":311.7989,"t":"2026-10-12T14:45:00Z","v":49424,"vw":312.01587},{"c":312.74,"h":312.94,"l":312.05,"n":2832,"o":312.12,"t":"2026-10-12T15:00:00Z","v":68334,"vw":312.521212},{"c":312.9001,"h":313,"l":312.46,"n":2461,"o":312.76,"t":"2026-10-12T15:15:00Z","v":79764,"vw":312.719835},{"c":312.74,"h":313.16,"l":312.6006,"n":2262,"o":313,"t":"2026-10-12T15:30:00Z","v":51530,"vw":312.926858},{"c":312.675,"h":313.05,"l":312.53,"n":2051,"o":312.765,"t":"2026-10-12T15:45:00Z","v":42264,"vw":312.784932},{"c":312.41,"h":312.9555,"l":312.36,"n":2182,"o":312.67,"t":"2026-10-12T16:00:00Z","v":42497,"vw":312.757003},{"c":312.04,"h":312.6832,"l":312.0101,"n":1882,"o":312.41,"t":"2026-10-12T16:15:00Z","v":39072,"vw":312.354787},{"c":312.305,"h":312.4591,"l":311.95,"n":1618,"o":312.04,"t":"2026-10-12T16:30:00Z","v":36541,"vw":312.284122},{"c":312.34,"h":312.41,"l":312,"n":1448,"o":312.36,"t":"2026-10-12T16:45:00Z","v":29952,"vw":312.226437},{"c":312.16,"h":312.3699,"l":312,"n":1520,"o":312.3,"t":"2026-10-12T17:00:00Z","v":32234,"vw":312.139074},{"c":311.75,"h":312.1658,"l":311.54,"n":1661,"o":312.145,"t":"2026-10-12T17:15:00Z","v":51536,"vw":311.837425},{"c":311.71,"h":311.745,"l":311.2901,"n":1560,"o":311.695,"t":"2026-10-12T17:30:00Z","v":32855,"vw":311.535277},{"c":312.1601,"h":312.2701,"l":311.66,"n":1643,"o":311.71,"t":"2026-10-12T17:45:00Z","v":33251,"vw":311.937275},{"c":312.3,"h":312.345,"l":312.021,"n":1442,"o":312.07,"t":"2026-10-12T18:00:00Z","v":36650,"vw":312.189889},{"c":312.525,"h":312.5639,"l":312.165,"n":1613,"o":312.3,"t":"2026-10-12T18:15:00Z","v":34943,"vw":312.322776},{"c":312.1625,"h":312.7899,"l":312.09,"n":1480,"o":312.525,"t":"2026-10-12T18:30:00Z","v":35083,"vw":312.385166},{"c":312.42,"h":312.42,"l":312.0203,"n":1658,"o":312.165,"t":"2026-10-12T18:45:00Z","v":34024,"vw":312.230849},{"c":312.12,"h":312.42,"l":312.1021,"n":1536,"o":312.42,"t":"2026-10-12T19:00:00Z","v":27913,"vw":312.230561},{"c":311.765,"h":312.2,"l":311.58,"n":2048,"o":312.1,"t":"2026-10-12T19:15:00Z","v":39772,"vw":311.866808},{"c":312.1,"h":312.135,"l":311.685,"n":3168,"o":311.78,"t":"2026-10-12T19:30:00Z","v":75537,"vw":311.920757},{"c":311.49,"h":312.27,"l":311.32,"n":7281,"o":312.03,"t":"2026-10-12T19:45:00Z","v":177581,"vw":311.732437},{"c":311.3596,"h":311.54,"l":311.2353,"n":137,"o":311.53,"t":"2026-10-12T20:00:00Z","v":333681,"vw":311.529882},{"c":311.48,"h":311.56,"l":311.48,"n":22,"o":311.56,"t":"2026-10-12T20:15:00Z","v":370,"vw":311.504889},{"c":311.53,"h":311.53,"l":311.3,"n":58,"o":311.33,"t":"2026-10-12T20:30:00Z","v":15610,"vw":311.435804},{"c":311.6338,"h":311.6338,"l":311.6338,"n":2,"o":311.6338,"t":"2026-10-12T21:00:00Z","v":105,"vw":311.6338},{"c":311.7,"h":311.7,"l":311.7,"n":5,"o":311.7,"t":"2026-10-12T21:15:00Z","v":100,"vw":311.7},{"c":311.7483,"h":311.7483,"l":311.7483,"n":1,"o":311.7483,"t":"2026-10-12T21:30:00Z","v":500,"vw":311.7483},{"c":311.7,"h":311.7435,"l":311.7,"n":2,"o":311.7435,"t":"2026-10-12T22:00:00Z","v":250,"vw":311.7348},{"c":311.7175,"h":311.7175,"l":311.7175,"n":2,"o":311.7175,"t":"2026-10-12T22:15:00Z","v":101,"vw":311.7175},{"c":314.28,"h":314.4,"l":312.5,"n":235,"o":312.63,"t":"2026-10-13T08:00:00Z","v":2681,"vw":313.528089},{"c":313.89,"h":313.89,"l":313.89,"n":4,"o":313.89,"t":"2026-10-13T08:45:00Z","v":95,"vw":313.89},{"c":313.84,"h":313.86,"l":313.84,"n":15,"o":313.86,"t":"2026-10-13T09:00:00Z","v":287,"vw":313.849756},{"c":314.34,"h":314.34,"l":314.32,"n":15,"o":314.32,"t":"2026-10-13T10:15:00Z","v":467,"vw":314.336552},{"c":313.3,"h":314.31,"l":313.3,"n":61,"o":314.31,"t":"2026-10-13T10:30:00Z","v":840,"vw":314.059429},{"c":312.57,"h":312.99,"l":312.57,"n":14,"o":312.81,"t":"2026-10-13T10:45:00Z","v":621,"vw":312.758},{"c":313.37,"h":313.37,"l":312.27,"n":72,"o":312.5,"t":"2026-10-13T11:00:00Z","v":1819,"vw":312.6534},{"c":313.9,"h":313.9,"l":312.696,"n":15,"o":312.696,"t":"2026-10-13T11:15:00Z","v":641,"vw":313.685183},{"c":314.37,"h":314.37,"l":313.88,"n":18,"o":313.88,"t":"2026-10-13T11:30:00Z","v":1401,"vw":314.110519},{"c":314.18,"h":314.38,"l":314,"n":38,"o":314.36,"t":"2026-10-13T11:45:00Z","v":1724,"vw":314.293511},{"c":314.3,"h":314.3,"l":314.22,"n":7,"o":314.22,"t":"2026-10-13T12:00:00Z","v":392,"vw":314.231765},{"c":314.33,"h":314.33,"l":313.3092,"n":23,"o":314.29,"t":"2026-10-13T12:15:00Z","v":1207,"vw":314.206471},{"c":314.4,"h":314.4,"l":314.06,"n":33,"o":314.06,"t":"2026-10-13T12:30:00Z","v":621,"vw":314.284165},{"c":314.5845,"h":314.62,"l":314.5845,"n":14,"o":314.59,"t":"2026-10-13T12:45:00Z","v":593,"vw":314.605037},{"c":314.34,"h":314.515,"l":314.34,"n":35,"o":314.515,"t":"2026-10-13T13:00:00Z","v":762,"vw":314.414763},{"c":313.01,"h":314.1775,"l":313,"n":42,"o":314.1775,"t":"2026-10-13T13:15:00Z","v":720,"vw":313.529272},{"c":311.42,"h":314,"l":311.145,"n":3755,"o":313.86,"t":"2026-10-13T13:30:00Z","v":139428,"vw":312.739866},{"c":309.98,"h":312.285,"l":309.62,"n":3655,"o":311.51,"t":"2026-10-13T13:45:00Z","v":116939,"vw":310.648305},{"c":309.6,"h":310.02,"l":308.26,"n":3540,"o":309.93,"t":"2026-10-13T14:00:00Z","v":99557,"vw":308.96938},{"c":310.21,"h":310.89,"l":309.365,"n":3027,"o":309.675,"t":"2026-10-13T14:15:00Z","v":57115,"vw":310.115303},{"c":310.335,"h":310.655,"l":310.09,"n":2366,"o":310.3,"t":"2026-10-13T14:30:00Z","v":47301,"vw":310.295436},{"c":310.03,"h":310.76,"l":309.96,"n":2321,"o":310.28,"t":"2026-10-13T14:45:00Z","v":62645,"vw":310.335672},{"c":310.42,"h":310.42,"l":309.631,"n":2113,"o":310.05,"t":"2026-10-13T15:00:00Z","v":47150,"vw":310.073465},{"c":310.39,"h":310.5685,"l":310,"n":2323,"o":310.39,"t":"2026-10-13T15:15:00Z","v":49536,"vw":310.30966},{"c":310.47,"h":310.892,"l":310.29,"n":2239,"o":310.34,"t":"2026-10-13T15:30:00Z","v":61155,"vw":310.649067},{"c":309.78,"h":310.475,"l":309.77,"n":1842,"o":310.475,"t":"2026-10-13T15:45:00Z","v":36461,"vw":310.050771},{"c":309.5,"h":309.85,"l":309.3,"n":1821,"o":309.77,"t":"2026-10-13T16:00:00Z","v":33743,"vw":309.529378},{"c":308.5,"h":309.53,"l":308.4,"n":1895,"o":309.53,"t":"2026-10-13T16:15:00Z","v":44572,"vw":309.087259},{"c":308.83,"h":308.93,"l":308.075,"n":1911,"o":308.52,"t":"2026-10-13T16:30:00Z","v":58023,"vw":308.430983},{"c":308.26,"h":309.19,"l":308.21,"n":1799,"o":308.83,"t":"2026-10-13T16:45:00Z","v":37545,"vw":308.603031},{"c":309.12,"h":309.16,"l":308.21,"n":1874,"o":308.215,"t":"2026-10-13T17:00:00Z","v":45645,"vw":308.736204},{"c":308.79,"h":309.3404,"l":308.79,"n":1443,"o":309.125,"t":"2026-10-13T17:15:00Z","v":28340,"vw":309.142493},{"c":308.7,"h":309.12,"l":308.69,"n":1508,"o":308.84,"t":"2026-10-13T17:30:00Z","v":36271,"vw":308.884508},{"c":308.48,"h":308.7,"l":308.09,"n":1669,"o":308.7,"t":"2026-10-13T17:45:00Z","v":35923,"vw":308.32809},{"c":308.69,"h":309.01,"l":308.1817,"n":1952,"o":308.48,"t":"2026-10-13T18:00:00Z","v":51194,"vw":308.660806},{"c":308.79,"h":308.82,"l":308.475,"n":1561,"o":308.695,"t":"2026-10-13T18:15:00Z","v":25988,"vw":308.660624},{"c":309.49,"h":309.69,"l":308.6786,"n":1419,"o":308.795,"t":"2026-10-13T18:30:00Z","v":25391,"vw":309.150018},{"c":309.46,"h":309.53,"l":309.1,"n":1578,"o":309.49,"t":"2026-10-13T18:45:00Z","v":526161,"vw":309.329281},{"c":309.95,"h":310.2924,"l":309.36,"n":1848,"o":309.51,"t":"2026-10-13T19:00:00Z","v":49254,"vw":309.732639},{"c":309.43,"h":309.965,"l":309.3707,"n":1866,"o":309.955,"t":"2026-10-13T19:15:00Z","v":40059,"vw":309.588507},{"c":310.04,"h":310.07,"l":309.06,"n":2904,"o":309.42,"t":"2026-10-13T19:30:00Z","v":65969,"vw":309.649523},{"c":309.86,"h":310.37,"l":309.71,"n":8539,"o":310.015,"t":"2026-10-13T19:45:00Z","v":396190,"vw":309.999844},{"c":309.74,"h":309.84,"l":309.51,"n":161,"o":309.84,"t":"2026-10-13T20:00:00Z","v":916058,"vw":309.838819},{"c":309.84,"h":309.84,"l":309.84,"n":24,"o":309.84,"t":"2026-10-13T20:30:00Z","v":2053,"vw":309.84},{"c":309.7,"h":309.7,"l":309.7,"n":7,"o":309.7,"t":"2026-10-13T20:45:00Z","v":105,"vw":309.7},{"c":309.82,"h":309.82,"l":309.8,"n":24,"o":309.8,"t":"2026-10-13T21:00:00Z","v":229,"vw":309.811489},{"c":310.0578,"h":310.0578,"l":310.0578,"n":2,"o":310.0578,"t":"2026-10-13T21:15:00Z","v":301,"vw":310.0578},{"c":310.0818,"h":310.0818,"l":310.0818,"n":2,"o":310.0818,"t":"2026-10-13T22:30:00Z","v":190,"vw":310.0818},{"c":309.8,"h":310.37,"l":309.8,"n":22,"o":310.37,"t":"2026-10-14T08:00:00Z","v":270,"vw":310.139876},{"c":311.8,"h":311.8,"l":311.8,"n":1,"o":311.8,"t":"2026-10-14T10:30:00Z","v":200,"vw":311.8},{"c":311.02,"h":311.02,"l":310.9097,"n":12,"o":310.9097,"t":"2026-10-14T11:00:00Z","v":238,"vw":310.990349},{"c":311.5,"h":311.5,"l":311.5,"n":1,"o":311.5,"t":"2026-10-14T11:30:00Z","v":200,"vw":311.5},{"c":311.18,"h":311.25,"l":311.18,"n":7,"o":311.25,"t":"2026-10-14T12:00:00Z","v":256,"vw":311.223598},{"c":311.27,"h":312.31,"l":311.27,"n":23,"o":311.75,"t":"2026-10-14T12:15:00Z","v":745,"vw":312.081343},{"c":307.75,"h":310.53,"l":307.75,"n":144,"o":310.53,"t":"2026-10-14T12:30:00Z","v":3246,"vw":308.796818},{"c":307.6,"h":308,"l":307.54,"n":45,"o":308,"t":"2026-10-14T12:45:00Z","v":1484,"vw":307.660341},{"c":307.5897,"h":307.9,"l":307.5897,"n":16,"o":307.9,"t":"2026-10-14T13:00:00Z","v":349,"vw":307.740467},{"c":309.04,"h":309.04,"l":307.5,"n":58,"o":307.7,"t":"2026-10-14T13:15:00Z","v":2182,"vw":307.909013},{"c":308.465,"h":309.27,"l":307.7501,"n":2808,"o":308.75,"t":"2026-10-14T13:30:00Z","v":98029,"vw":308.576471},{"c":307.755,"h":309.11,"l":307.48,"n":3245,"o":308.38,"t":"2026-10-14T13:45:00Z","v":95056,"vw":308.215439},{"c":307.24,"h":308.045,"l":306.86,"n":3639,"o":307.7,"t":"2026-10-14T14:00:00Z","v":102890,"vw":307.36858},{"c":307.56,"h":307.68,"l":307.08,"n":3119,"o":307.19,"t":"2026-10-14T14:15:00Z","v":57460,"vw":307.303587},{"c":307.545,"h":308.11,"l":307.15,"n":3189,"o":307.5809,"t":"2026-10-14T14:30:00Z","v":86759,"vw":307.755167},{"c":307.65,"h":307.99,"l":306.99,"n":2935,"o":307.48,"t":"2026-10-14T14:45:00Z","v":76012,"vw":307.402012},{"c":307.55,"h":308.01,"l":307.06,"n":2706,"o":307.65,"t":"2026-10-14T15:00:00Z","v":72458,"vw":307.556129},{"c":307.755,"h":308,"l":307.45,"n":2249,"o":307.55,"t":"2026-10-14T15:15:00Z","v":58428,"vw":307.762218},{"c":307.69,"h":308.09,"l":307.55,"n":2597,"o":307.65,"t":"2026-10-14T15:30:00Z","v":57214,"vw":307.862788},{"c":307.915,"h":308.16,"l":307.6,"n":2488,"o":307.685,"t":"2026-10-14T15:45:00Z","v":78784,"vw":307.889528},{"c":307.31,"h":308.12,"l":307.31,"n":2520,"o":307.91,"t":"2026-10-14T16:00:00Z","v":61531,"vw":307.734138},{"c":306.66,"h":307.49,"l":306.38,"n":2292,"o":307.35,"t":"2026-10-14T16:15:00Z","v":49959,"vw":306.691074},{"c":306.2,"h":307,"l":306.2,"n":2199,"o":306.61,"t":"2026-10-14T16:30:00Z","v":51653,"vw":306.62465},{"c":305.74,"h":306.28,"l":305.38,"n":3005,"o":306.22,"t":"2026-10-14T16:45:00Z","v":86137,"vw":305.818254},{"c":305.7,"h":305.92,"l":305.485,"n":2249,"o":305.7699,"t":"2026-10-14T17:00:00Z","v":59137,"vw":305.669563},{"c":305.9625,"h":306.23,"l":305.51,"n":2213,"o":305.7,"t":"2026-10-14T17:15:00Z","v":58555,"vw":305.936128},{"c":305.63,"h":306.14,"l":305.51,"n":2386,"o":305.92,"t":"2026-10-14T17:30:00Z","v":58108,"vw":305.842911},{"c":305.35,"h":305.77,"l":305.19,"n":2278,"o":305.6983,"t":"2026-10-14T17:45:00Z","v":46805,"vw":305.520983},{"c":305.285,"h":305.36,"l":304.88,"n":2659,"o":305.36,"t":"2026-10-14T18:00:00Z","v":69019,"vw":305.149374},{"c":305.74,"h":305.853,"l":305.08,"n":2388,"o":305.285,"t":"2026-10-14T18:15:00Z","v":66333,"vw":305.480607},{"c":305.595,"h":305.71,"l":305.26,"n":2183,"o":305.71,"t":"2026-10-14T18:30:00Z","v":49675,"vw":305.47372},{"c":305.76,"h":305.77,"l":305.29,"n":2155,"o":305.6,"t":"2026-10-14T18:45:00Z","v":46989,"vw":305.524333},{"c":306.12,"h":306.43,"l":305.69,"n":2502,"o":305.75,"t":"2026-10-14T19:00:00Z","v":56870,"vw":305.990951},{"c":306.0287,"h":306.41,"l":305.69,"n":3324,"o":306.19,"t":"2026-10-14T19:15:00Z","v":95263,"vw":305.994632},{"c":306.04,"h":306.11,"l":305.61,"n":4428,"o":306.02,"t":"2026-10-14T19:30:00Z","v":122412,"vw":305.909147},{"c":306.95,"h":306.98,"l":305.85,"n":11653,"o":306.02,"t":"2026-10-14T19:45:00Z","v":419993,"vw":306.382723},{"c":307.01,"h":307.178,"l":306.86,"n":182,"o":306.86,"t":"2026-10-14T20:00:00Z","v":527851,"vw":306.950084},{"c":307.0999,"h":307.0999,"l":307.0999,"n":1,"o":307.0999,"t":"2026-10-14T20:15:00Z","v":50,"vw":307.0999},{"c":307.1,"h":307.1,"l":306.95,"n":40,"o":306.95,"t":"2026-10-14T20:30:00Z","v":7292,"vw":306.964407},{"c":306.77,"h":306.77,"l":306.77,"n":7,"o":306.77,"t":"2026-10-14T21:00:00Z","v":107,"vw":306.77},{"c":307.08,"h":307.81,"l":306.94,"n":56,"o":306.94,"t":"2026-10-14T21:30:00Z","v":7509,"vw":307.417174},{"c":307,"h":307.19,"l":306.53,"n":13,"o":306.53,"t":"2026-10-14T22:00:00Z","v":189,"vw":306.898077},{"c":307.01,"h":307.01,"l":307.01,"n":9,"o":307.01,"t":"2026-10-14T22:15:00Z","v":252,"vw":307.01},{"c":306.5,"h":306.5,"l":306.5,"n":3,"o":306.5,"t":"2026-10-14T22:30:00Z","v":313,"vw":306.5},{"c":306.5152,"h":306.7,"l":306.5152,"n":4,"o":306.7,"t":"2026-10-14T22:45:00Z","v":118,"vw":306.608533},{"c":306.57,"h":306.61,"l":306.57,"n":7,"o":306.57,"t":"2026-10-14T23:00:00Z","v":241,"vw":306.578511},{"c":306.72,"h":307.26,"l":306.43,"n":11,"o":306.43,"t":"2026-10-14T23:15:00Z","v":226,"vw":306.691271},{"c":306.99,"h":307.4,"l":306.91,"n":8,"o":307.4,"t":"2026-10-14T23:30:00Z","v":554,"vw":307.174297},{"c":307.04,"h":307.11,"l":307.04,"n":12,"o":307.04,"t":"2026-10-14T23:45:00Z","v":300,"vw":307.056766},{"c":306.97,"h":309.05,"l":306.9,"n":120,"o":307.991,"t":"2026-10-15T08:00:00Z","v":1068,"vw":308.107581},{"c":310,"h":310,"l":310,"n":1,"o":310,"t":"2026-10-15T08:45:00Z","v":50,"vw":310},{"c":309.15,"h":309.15,"l":309.15,"n":4,"o":309.15,"t":"2026-10-15T09:00:00Z","v":70,"vw":309.15},{"c":309.25,"h":309.5,"l":309.25,"n":4,"o":309.5,"t":"2026-10-15T09:45:00Z","v":225,"vw":309.442661},{"c":309.3,"h":309.3,"l":309.28,"n":3,"o":309.28,"t":"2026-10-15T10:15:00Z","v":81,"vw":309.29},{"c":309.2,"h":309.2,"l":309.2,"n":5,"o":309.2,"t":"2026-10-15T10:30:00Z","v":214,"vw":309.2},{"c":309.35,"h":309.35,"l":309.35,"n":28,"o":309.35,"t":"2026-10-15T10:45:00Z","v":710,"vw":309.35},{"c":309.34,"h":309.35,"l":309.01,"n":35,"o":309.01,"t":"2026-10-15T11:00:00Z","v":728,"vw":309.150798},{"c":307,"h":308.63,"l":307,"n":10,"o":308.63,"t":"2026-10-15T11:15:00Z","v":1088,"vw":307.077619},{"c":309.01,"h":309.34,"l":308.63,"n":15,"o":308.63,"t":"2026-10-15T11:30:00Z","v":256,"vw":308.909533},{"c":309.13,"h":309.29,"l":309.08,"n":23,"o":309.29,"t":"2026-10-15T11:45:00Z","v":676,"vw":309.187215},{"c":309.75,"h":309.75,"l":309.15,"n":30,"o":309.35,"t":"2026-10-15T12:00:00Z","v":1967,"vw":309.482269},{"c":310,"h":310,"l":310,"n":1,"o":310,"t":"2026-10-15T12:30:00Z","v":100,"vw":310},{"c":311.14,"h":311.14,"l":310.1,"n":38,"o":310.1,"t":"2026-10-15T12:45:00Z","v":2233,"vw":310.441525},{"c":310,"h":310.79,"l":310,"n":80,"o":310.79,"t":"2026-10-15T13:00:00Z","v":1092,"vw":310.29482},{"c":309.98,"h":310,"l":309,"n":101,"o":309.52,"t":"2026-10-15T13:15:00Z","v":1688,"vw":309.568451},{"c":307.255,"h":310.3656,"l":307.0001,"n":3727,"o":309.02,"t":"2026-10-15T13:30:00Z","v":120657,"vw":309.100049},{"c":307.6,"h":309.035,"l":306.76,"n":3984,"o":307.12,"t":"2026-10-15T13:45:00Z","v":141117,"vw":308.257572},{"c":309.345,"h":309.46,"l":307.29,"n":3413,"o":307.695,"t":"2026-10-15T14:00:00Z","v":86704,"vw":308.78015},{"c":308.46,"h":309.45,"l":307.88,"n":2455,"o":309.35,"t":"2026-10-15T14:15:00Z","v":58042,"vw":308.67658},{"c":309.77,"h":310.251,"l":308.53,"n":3909,"o":308.53,"t":"2026-10-15T14:30:00Z","v":103897,"vw":309.880725},{"c":309.78,"h":310.04,"l":309.16,"n":3147,"o":309.69,"t":"2026-10-15T14:45:00Z","v":102158,"vw":309.566672},{"c":309.96,"h":310.565,"l":309.8009,"n":3153,"o":309.81,"t":"2026-10-15T15:00:00Z","v":86815,"vw":310.201592},{"c":310.1775,"h":310.21,"l":309.53,"n":2486,"o":309.89,"t":"2026-10-15T15:15:00Z","v":74976,"vw":309.914927},{"c":310.345,"h":310.77,"l":309.96,"n":2351,"o":310.175,"t":"2026-10-15T15:30:00Z","v":67334,"vw":310.365203},{"c":310.425,"h":310.58,"l":310,"n":2403,"o":310.31,"t":"2026-10-15T15:45:00Z","v":55113,"vw":310.291547},{"c":309.9,"h":310.614,"l":309.74,"n":2269,"o":310.435,"t":"2026-10-15T16:00:00Z","v":77556,"vw":310.19221},{"c":310.575,"h":310.66,"l":309.72,"n":2051,"o":309.915,"t":"2026-10-15T16:15:00Z","v":64311,"vw":310.039188},{"c":310.915,"h":310.9499,"l":310.23,"n":1843,"o":310.43,"t":"2026-10-15T16:30:00Z","v":44133,"vw":310.593156},{"c":311.18,"h":311.18,"l":310.7605,"n":1553,"o":310.95,"t":"2026-10-15T16:45:00Z","v":39542,"vw":310.980673},{"c":313.63,"h":313.66,"l":313.2901,"n":427,"o":313.64,"t":"2026-10-15T18:00:00Z","v":12103,"vw":313.411625},{"c":313.87,"h":313.93,"l":313.54,"n":2051,"o":313.63,"t":"2026-10-15T18:15:00Z","v":48219,"vw":313.713353},{"c":313.74,"h":313.93,"l":313.535,"n":2120,"o":313.87,"t":"2026-10-15T18:30:00Z","v":46134,"vw":313.73547},{"c":313.865,"h":314.11,"l":313.74,"n":2204,"o":313.74,"t":"2026-10-15T18:45:00Z","v":52117,"vw":313.969637},{"c":314.335,"h":314.36,"l":313.72,"n":2574,"o":313.87,"t":"2026-10-15T19:00:00Z","v":57462,"vw":313.958155},{"c":314.055,"h":314.37,"l":313.78,"n":2744,"o":314.33,"t":"2026-10-15T19:15:00Z","v":85522,"vw":313.98266},{"c":314.89,"h":314.96,"l":313.9726,"n":3926,"o":314.055,"t":"2026-10-15T19:30:00Z","v":100549,"vw":314.540196},{"c":313.87,"h":314.91,"l":313.46,"n":11866,"o":314.89,"t":"2026-10-15T19:45:00Z","v":454962,"vw":313.953565},{"c":313.5,"h":314,"l":313.5,"n":170,"o":313.79,"t":"2026-10-15T20:00:00Z","v":624141,"vw":313.869968},{"c":313.5,"h":313.51,"l":313.5,"n":14,"o":313.51,"t":"2026-10-15T20:15:00Z","v":1682,"vw":313.506289}],"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":0.36942612294887456,"strike":325.84420874636004,"iv":0.5231720136300146,"gamma":0.03236597051541268,"theta":-0.728669584688403,"vega":0.028785883279187754,"rho":0.0008024217259191501,"breakevenPct":3.9327221044728375},{"delta":0.15,"premium":1.065,"strike":329.3058040927199,"iv":0.8681601049710577,"gamma":0.0167587376491946,"theta":-1.676881780128974,"vega":0.03782095316242028,"rho":0.001225398630815138,"breakevenPct":5.257209702335326},{"delta":0.2,"premium":0.7345711071460256,"strike":320.75655320706176,"iv":0.4495564023224186,"gamma":0.049540857339955474,"theta":-0.9900777705876085,"vega":0.045567050045159076,"rho":0.0016303347163785513,"breakevenPct":2.428114924716526},{"delta":0.25,"premium":0.6990779768177028,"strike":317.10484720758694,"iv":0.27976902002107484,"gamma":0.06753477344573235,"theta":-0.7228698630136986,"vega":0.05101833508956796,"rho":0.00204126534591273,"breakevenPct":1.2533613229695812},{"delta":0.3,"premium":0.9058746048472075,"strike":316.4462592202318,"iv":0.28071738672286617,"gamma":0.0725927291886196,"theta":-0.783486301369863,"vega":0.05504889357218124,"rho":0.0024578053294217164,"breakevenPct":1.1094191305569265},{"delta":0.35,"premium":1.112671232876712,"strike":315.78767123287673,"iv":0.28166575342465755,"gamma":0.07765068493150684,"theta":-0.8441027397260273,"vega":0.05907945205479452,"rho":0.002874345312930703,"breakevenPct":0.9654769381442718},{"delta":0.4,"premium":1.319467860906217,"strike":315.1290832455216,"iv":0.2826141201264489,"gamma":0.0827086406743941,"theta":-0.9047191780821917,"vega":0.06311001053740779,"rho":0.00329088529643969,"breakevenPct":0.821534745731617},{"delta":0.45,"premium":1.6433218334154756,"strike":314.5046821094135,"iv":0.28769374075899456,"gamma":0.08213479546574667,"theta":-0.9306274026614095,"vega":0.0637018728437654,"rho":0.003707081936924241,"breakevenPct":0.7257794446200625},{"delta":0.5,"premium":1.995712173484475,"strike":313.88861508132084,"iv":0.29378048299655,"gamma":0.08018802365697388,"theta":-0.9480744208969936,"vega":0.06345544603252834,"rho":0.0041231948768704965,"breakevenPct":0.6417711966117612},{"delta":0.55,"premium":2.3481025135534748,"strike":313.2725480532282,"iv":0.2998672252341055,"gamma":0.07824125184820109,"theta":-0.9655214391325777,"vega":0.06320901922129127,"rho":0.0045393078168167525,"breakevenPct":0.5577629486034599},{"delta":0.6,"premium":2.7004928536224737,"strike":312.6564810251355,"iv":0.3059539674716609,"gamma":0.07629448003942829,"theta":-0.9829684573681616,"vega":0.06296259241005421,"rho":0.004955420756763008,"breakevenPct":0.4737547005951587},{"delta":0.65,"premium":3.0653992303992306,"strike":312.05146705146706,"iv":0.29942640692640693,"gamma":0.073090860990861,"theta":-0.9163882635882636,"vega":0.059329677729677725,"rho":0.0053700601931229745,"breakevenPct":0.39725564146503073},{"delta":0.7,"premium":3.4345670995670994,"strike":311.45021645021643,"iv":0.28860389610389614,"gamma":0.06945930735930736,"theta":-0.8211982683982686,"vega":0.05454372294372295,"rho":0.005784197927189485,"breakevenPct":0.3233133302907422},{"delta":0.75,"premium":3.803734968734969,"strike":310.84896584896586,"iv":0.2777813852813853,"gamma":0.06582775372775374,"theta":-0.7260082732082733,"vega":0.049757768157768154,"rho":0.006198335661255997,"breakevenPct":0.24937101911645354},{"delta":0.8,"premium":4.172902837902838,"strike":310.24771524771523,"iv":0.26695887445887445,"gamma":0.06219620009620009,"theta":-0.630818278018278,"vega":0.044971813371813364,"rho":0.00661247339532251,"breakevenPct":0.1754287079421648},{"delta":0.85,"premium":6.071181818181818,"strike":308.21818181818185,"iv":0.3210149090909091,"gamma":0.04779963636363638,"theta":-0.6053912727272727,"vega":0.03772581818181819,"rho":0.006986400433739924,"breakevenPct":0.133610614701511},{"delta":0.9,"premium":9.040878787878789,"strike":305.1878787878788,"iv":0.4205300606060607,"gamma":0.025860242424242424,"theta":-0.6288458181818182,"vega":0.028756121212121212,"rho":0.007332152630988242,"breakevenPct":0.11430132722388014}],"put":[{"delta":0.1,"premium":0.23978222222222226,"strike":307.56888888888886,"iv":0.30482088888888886,"gamma":0.034875111111111114,"theta":-0.43399235555555554,"vega":0.02872631111111111,"rho":-0.0008345898330714971,"breakevenPct":2.0839498306092823},{"delta":0.15,"premium":0.39755999999999997,"strike":308.68,"iv":0.301932,"gamma":0.045764,"theta":-0.5548368,"vega":0.0372152,"rho":-0.0012609118748046013,"breakevenPct":1.7802147385860403},{"delta":0.2,"premium":0.5553377777777778,"strike":309.7911111111111,"iv":0.2990431111111111,"gamma":0.05665288888888889,"theta":-0.6756812444444444,"vega":0.04570408888888889,"rho":-0.0016872339165377058,"breakevenPct":1.4764796465627978},{"delta":0.25,"premium":0.7510266821345708,"strike":310.588747099768,"iv":0.29699280742459394,"gamma":0.06359837587006961,"theta":-0.7463475638051045,"vega":0.05090313225058005,"rho":-0.002117126169317136,"breakevenPct":1.2846973531610486},{"delta":0.3,"premium":0.9554930394431554,"strike":311.31380510440835,"iv":0.2951366589327146,"gamma":0.06963085846867749,"theta":-0.8053962877030163,"vega":0.05534048723897912,"rho":-0.002547845022683646,"breakevenPct":1.1188351658440783},{"delta":0.35,"premium":1.15995939675174,"strike":312.03886310904875,"iv":0.2932805104408353,"gamma":0.07566334106728538,"theta":-0.8644450116009281,"vega":0.05977784222737819,"rho":-0.002978563876050157,"breakevenPct":0.9529729785271079},{"delta":0.4,"premium":1.392276657060519,"strike":312.71853986551395,"iv":0.29133948126801157,"gamma":0.07984966378482229,"theta":-0.9005051873198847,"vega":0.06271364073006724,"rho":-0.0034099976234815373,"breakevenPct":0.8104427920943738},{"delta":0.45,"premium":1.673256484149856,"strike":313.31892411143133,"iv":0.28925014409221905,"gamma":0.08081027857829011,"theta":-0.8963985590778099,"vega":0.06302584053794429,"rho":-0.0038426804715317553,"breakevenPct":0.708679508305525},{"delta":0.5,"premium":1.9542363112391934,"strike":313.9193083573487,"iv":0.28716080691642654,"gamma":0.08177089337175793,"theta":-0.8922919308357349,"vega":0.06333804034582133,"rho":-0.004275363319581974,"breakevenPct":0.6069162245166762},{"delta":0.55,"premium":2.2352161383285307,"strike":314.5196926032661,"iv":0.285071469740634,"gamma":0.08273150816522575,"theta":-0.8881853025936599,"vega":0.06365024015369837,"rho":-0.004708046167632192,"breakevenPct":0.5051529407278272},{"delta":0.6,"premium":2.5377563793933557,"strike":315.12036591237364,"iv":0.2822252286952335,"gamma":0.08266706788637458,"theta":-0.869859075589793,"vega":0.06305262397688974,"rho":-0.005140714992254806,"breakevenPct":0.41016677829028725},{"delta":0.65,"premium":2.926538276360135,"strike":315.7221954742417,"iv":0.27635137217140104,"gamma":0.07850240731824747,"theta":-0.7946544535387577,"vega":0.05881574386133846,"rho":-0.005573327723167012,"breakevenPct":0.34228910125798157},{"delta":0.7,"premium":3.3153201733269135,"strike":316.3240250361098,"iv":0.2704775156475686,"gamma":0.07433774675012036,"theta":-0.7194498314877227,"vega":0.054578863745787194,"rho":-0.006005940454079216,"breakevenPct":0.274411424225676},{"delta":0.75,"premium":3.7041020702936933,"strike":316.92585459797783,"iv":0.2646036591237362,"gamma":0.07017308618199325,"theta":-0.6442452094366875,"vega":0.05034198363023591,"rho":-0.006438553184991421,"breakevenPct":0.20653374719337025},{"delta":0.8,"premium":4.146589403973513,"strike":317.57615894039736,"iv":0.26084304635761596,"gamma":0.06538966887417215,"theta":-0.5707727152317881,"vega":0.04593139072847681,"rho":-0.0068722741701143465,"breakevenPct":0.14032257417916738},{"delta":0.85,"premium":5.702880794701987,"strike":319.2317880794702,"iv":0.3009092715231788,"gamma":0.04777377483443708,"theta":-0.533223046357616,"vega":0.03791814569536424,"rho":-0.007328979383868306,"breakevenPct":0.10867324536648834},{"delta":0.9,"premium":9.745503144654093,"strike":323.37106918238993,"iv":0.4027316981132077,"gamma":0.02982389937106917,"theta":-0.48525811320754714,"vega":0.028132075471698104,"rho":-0.007849595451810163,"breakevenPct":0.07787745316983313}]},"raw":{"call":[{"delta":0.1,"premium":0.36942612294887456,"strike":325.84420874636004,"iv":0.5231720136300146,"gamma":0.03236597051541268,"theta":-0.728669584688403,"vega":0.028785883279187754,"rho":0.0008024217259191501,"breakevenPct":3.9327221044728375},{"delta":0.15,"premium":1.065,"strike":329.3058040927199,"iv":0.8681601049710577,"gamma":0.0167587376491946,"theta":-1.676881780128974,"vega":0.03782095316242028,"rho":0.001225398630815138,"breakevenPct":5.257209702335326},{"delta":0.2,"premium":0.7345711071460256,"strike":320.75655320706176,"iv":0.4495564023224186,"gamma":0.049540857339955474,"theta":-0.9900777705876085,"vega":0.045567050045159076,"rho":0.0016303347163785513,"breakevenPct":2.428114924716526},{"delta":0.25,"premium":0.6990779768177028,"strike":317.10484720758694,"iv":0.27976902002107484,"gamma":0.06753477344573235,"theta":-0.7228698630136986,"vega":0.05101833508956796,"rho":0.00204126534591273,"breakevenPct":1.2533613229695812},{"delta":0.3,"premium":0.9058746048472075,"strike":316.4462592202318,"iv":0.28071738672286617,"gamma":0.0725927291886196,"theta":-0.783486301369863,"vega":0.05504889357218124,"rho":0.0024578053294217164,"breakevenPct":1.1094191305569265},{"delta":0.35,"premium":1.112671232876712,"strike":315.78767123287673,"iv":0.28166575342465755,"gamma":0.07765068493150684,"theta":-0.8441027397260273,"vega":0.05907945205479452,"rho":0.002874345312930703,"breakevenPct":0.9654769381442718},{"delta":0.4,"premium":1.319467860906217,"strike":315.1290832455216,"iv":0.2826141201264489,"gamma":0.0827086406743941,"theta":-0.9047191780821917,"vega":0.06311001053740779,"rho":0.00329088529643969,"breakevenPct":0.821534745731617},{"delta":0.45,"premium":1.6433218334154756,"strike":314.5046821094135,"iv":0.28769374075899456,"gamma":0.08213479546574667,"theta":-0.9306274026614095,"vega":0.0637018728437654,"rho":0.003707081936924241,"breakevenPct":0.7257794446200625},{"delta":0.5,"premium":1.995712173484475,"strike":313.88861508132084,"iv":0.29378048299655,"gamma":0.08018802365697388,"theta":-0.9480744208969936,"vega":0.06345544603252834,"rho":0.0041231948768704965,"breakevenPct":0.6417711966117612},{"delta":0.55,"premium":2.3481025135534748,"strike":313.2725480532282,"iv":0.2998672252341055,"gamma":0.07824125184820109,"theta":-0.9655214391325777,"vega":0.06320901922129127,"rho":0.0045393078168167525,"breakevenPct":0.5577629486034599},{"delta":0.6,"premium":2.7004928536224737,"strike":312.6564810251355,"iv":0.3059539674716609,"gamma":0.07629448003942829,"theta":-0.9829684573681616,"vega":0.06296259241005421,"rho":0.004955420756763008,"breakevenPct":0.4737547005951587},{"delta":0.65,"premium":3.0653992303992306,"strike":312.05146705146706,"iv":0.29942640692640693,"gamma":0.073090860990861,"theta":-0.9163882635882636,"vega":0.059329677729677725,"rho":0.0053700601931229745,"breakevenPct":0.39725564146503073},{"delta":0.7,"premium":3.4345670995670994,"strike":311.45021645021643,"iv":0.28860389610389614,"gamma":0.06945930735930736,"theta":-0.8211982683982686,"vega":0.05454372294372295,"rho":0.005784197927189485,"breakevenPct":0.3233133302907422},{"delta":0.75,"premium":3.803734968734969,"strike":310.84896584896586,"iv":0.2777813852813853,"gamma":0.06582775372775374,"theta":-0.7260082732082733,"vega":0.049757768157768154,"rho":0.006198335661255997,"breakevenPct":0.24937101911645354},{"delta":0.8,"premium":4.172902837902838,"strike":310.24771524771523,"iv":0.26695887445887445,"gamma":0.06219620009620009,"theta":-0.630818278018278,"vega":0.044971813371813364,"rho":0.00661247339532251,"breakevenPct":0.1754287079421648},{"delta":0.85,"premium":6.071181818181818,"strike":308.21818181818185,"iv":0.3210149090909091,"gamma":0.04779963636363638,"theta":-0.6053912727272727,"vega":0.03772581818181819,"rho":0.006986400433739924,"breakevenPct":0.133610614701511},{"delta":0.9,"premium":9.040878787878789,"strike":305.1878787878788,"iv":0.4205300606060607,"gamma":0.025860242424242424,"theta":-0.6288458181818182,"vega":0.028756121212121212,"rho":0.007332152630988242,"breakevenPct":0.11430132722388014}],"put":[{"delta":0.1,"premium":0.23978222222222226,"strike":307.56888888888886,"iv":0.30482088888888886,"gamma":0.034875111111111114,"theta":-0.43399235555555554,"vega":0.02872631111111111,"rho":-0.0008345898330714971,"breakevenPct":2.0839498306092823},{"delta":0.15,"premium":0.39755999999999997,"strike":308.68,"iv":0.301932,"gamma":0.045764,"theta":-0.5548368,"vega":0.0372152,"rho":-0.0012609118748046013,"breakevenPct":1.7802147385860403},{"delta":0.2,"premium":0.5553377777777778,"strike":309.7911111111111,"iv":0.2990431111111111,"gamma":0.05665288888888889,"theta":-0.6756812444444444,"vega":0.04570408888888889,"rho":-0.0016872339165377058,"breakevenPct":1.4764796465627978},{"delta":0.25,"premium":0.7510266821345708,"strike":310.588747099768,"iv":0.29699280742459394,"gamma":0.06359837587006961,"theta":-0.7463475638051045,"vega":0.05090313225058005,"rho":-0.002117126169317136,"breakevenPct":1.2846973531610486},{"delta":0.3,"premium":0.9554930394431554,"strike":311.31380510440835,"iv":0.2951366589327146,"gamma":0.06963085846867749,"theta":-0.8053962877030163,"vega":0.05534048723897912,"rho":-0.002547845022683646,"breakevenPct":1.1188351658440783},{"delta":0.35,"premium":1.15995939675174,"strike":312.03886310904875,"iv":0.2932805104408353,"gamma":0.07566334106728538,"theta":-0.8644450116009281,"vega":0.05977784222737819,"rho":-0.002978563876050157,"breakevenPct":0.9529729785271079},{"delta":0.4,"premium":1.392276657060519,"strike":312.71853986551395,"iv":0.29133948126801157,"gamma":0.07984966378482229,"theta":-0.9005051873198847,"vega":0.06271364073006724,"rho":-0.0034099976234815373,"breakevenPct":0.8104427920943738},{"delta":0.45,"premium":1.673256484149856,"strike":313.31892411143133,"iv":0.28925014409221905,"gamma":0.08081027857829011,"theta":-0.8963985590778099,"vega":0.06302584053794429,"rho":-0.0038426804715317553,"breakevenPct":0.708679508305525},{"delta":0.5,"premium":1.9542363112391934,"strike":313.9193083573487,"iv":0.28716080691642654,"gamma":0.08177089337175793,"theta":-0.8922919308357349,"vega":0.06333804034582133,"rho":-0.004275363319581974,"breakevenPct":0.6069162245166762},{"delta":0.55,"premium":2.2352161383285307,"strike":314.5196926032661,"iv":0.285071469740634,"gamma":0.08273150816522575,"theta":-0.8881853025936599,"vega":0.06365024015369837,"rho":-0.004708046167632192,"breakevenPct":0.5051529407278272},{"delta":0.6,"premium":2.5377563793933557,"strike":315.12036591237364,"iv":0.2822252286952335,"gamma":0.08266706788637458,"theta":-0.869859075589793,"vega":0.06305262397688974,"rho":-0.005140714992254806,"breakevenPct":0.41016677829028725},{"delta":0.65,"premium":2.926538276360135,"strike":315.7221954742417,"iv":0.27635137217140104,"gamma":0.07850240731824747,"theta":-0.7946544535387577,"vega":0.05881574386133846,"rho":-0.005573327723167012,"breakevenPct":0.34228910125798157},{"delta":0.7,"premium":3.3153201733269135,"strike":316.3240250361098,"iv":0.2704775156475686,"gamma":0.07433774675012036,"theta":-0.7194498314877227,"vega":0.054578863745787194,"rho":-0.006005940454079216,"breakevenPct":0.274411424225676},{"delta":0.75,"premium":3.7041020702936933,"strike":316.92585459797783,"iv":0.2646036591237362,"gamma":0.07017308618199325,"theta":-0.6442452094366875,"vega":0.05034198363023591,"rho":-0.006438553184991421,"breakevenPct":0.20653374719337025},{"delta":0.8,"premium":4.146589403973513,"strike":317.57615894039736,"iv":0.26084304635761596,"gamma":0.06538966887417215,"theta":-0.5707727152317881,"vega":0.04593139072847681,"rho":-0.0068722741701143465,"breakevenPct":0.14032257417916738},{"delta":0.85,"premium":5.702880794701987,"strike":319.2317880794702,"iv":0.3009092715231788,"gamma":0.04777377483443708,"theta":-0.533223046357616,"vega":0.03791814569536424,"rho":-0.007328979383868306,"breakevenPct":0.10867324536648834},{"delta":0.9,"premium":9.745503144654093,"strike":323.37106918238993,"iv":0.4027316981132077,"gamma":0.02982389937106917,"theta":-0.48525811320754714,"vega":0.028132075471698104,"rho":-0.007849595451810163,"breakevenPct":0.07787745316983313}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}