{"symbol":"CB","url":"https://intraalpha.com/companies/CB","capturedAt":"2026-10-22T07:27:27.756Z","state":"ready","quote":{"symbol":"CB","last_price":354.95,"prev_close":357.75,"regular_close":354.95,"change":-2.8,"change_pct":-0.7827,"regular_change":-2.8,"regular_change_pct":-0.7827,"extended_change":0,"extended_change_pct":0,"bid":342,"ask":358.74,"bid_size":120,"ask_size":40,"volume":2335279,"vwap":355.242499,"open":356.5,"high":357.29,"low":351.61,"close":354.95,"trade_count":59235,"last_trade_at":"2026-10-21T23:00:00.003342031Z","last_quote_at":"2026-10-22T00:00:00.044920654Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T03:27:19.796992211-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"CB","fetched_at":"2026-10-22T07:27:23.485780+00:00","name":"Chubb Ltd","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - PROPERTY & CASUALTY","country":"USA","description":"Chubb Limited, incorporated in Zurich, Switzerland, is the parent company of Chubb, a global provider of insurance products covering property and casualty, accident and health, reinsurance, and life insurance and the largest publicly traded property and casualty company in the world.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":138019897000,"ebitda":14883000000,"pe_ratio":12.67,"peg_ratio":2.522,"book_value":195.45,"dividend_per_share":3.93,"dividend_yield":0.011,"eps":28.23,"revenue_ttm":61895999000,"gross_profit_ttm":19268000000,"profit_margin":0.181,"operating_margin_ttm":0.235,"return_on_assets_ttm":0.0336,"return_on_equity_ttm":0.148,"quarterly_earnings_growth":-0.007,"quarterly_revenue_growth":0.061,"analyst_target_price":366.78,"analyst_number":2,"beta":0.365,"fifty_two_week_high":364.81,"fifty_two_week_low":270.02,"fifty_day_ma":340.91,"two_hundred_day_ma":331.96,"shares_outstanding":385800000,"forward_pe":11.6,"price_to_sales":2.23,"price_to_book":1.716,"ev_to_revenue":2.411,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T07:27:23.485780+00:00"},"optionObservedAt":"2026-10-21T19:49:51.525Z","bars":[{"c":352.67,"h":352.67,"l":352.67,"n":3,"o":352.67,"t":"2026-10-15T11:05:00Z","v":100,"vw":352.67},{"c":354,"h":354,"l":354,"n":1,"o":354,"t":"2026-10-15T11:30:00Z","v":44,"vw":354},{"c":358.58,"h":358.58,"l":358.58,"n":1,"o":358.58,"t":"2026-10-15T12:20:00Z","v":65,"vw":358.58},{"c":358.58,"h":358.58,"l":358.58,"n":1,"o":358.58,"t":"2026-10-15T13:00:00Z","v":50,"vw":358.58},{"c":355,"h":355,"l":355,"n":3,"o":355,"t":"2026-10-15T13:05:00Z","v":61,"vw":355},{"c":355.56,"h":355.56,"l":355.56,"n":10,"o":355.56,"t":"2026-10-15T13:25:00Z","v":203,"vw":355.56},{"c":357.6,"h":357.71,"l":355.96,"n":1006,"o":356.08,"t":"2026-10-15T13:30:00Z","v":40255,"vw":356.282335},{"c":357.415,"h":358.37,"l":357.33,"n":616,"o":357.42,"t":"2026-10-15T13:35:00Z","v":16880,"vw":357.883158},{"c":357.71,"h":358.5,"l":357,"n":428,"o":357.62,"t":"2026-10-15T13:40:00Z","v":13784,"vw":357.340052},{"c":357.855,"h":358.58,"l":357.13,"n":644,"o":357.45,"t":"2026-10-15T13:45:00Z","v":20820,"vw":357.914191},{"c":358.1475,"h":358.45,"l":357.39,"n":838,"o":357.62,"t":"2026-10-15T13:50:00Z","v":25218,"vw":357.766244},{"c":357.06,"h":358.58,"l":357,"n":1134,"o":358.3699,"t":"2026-10-15T13:55:00Z","v":37875,"vw":358.250691},{"c":356.625,"h":357.48,"l":356.5,"n":650,"o":357.13,"t":"2026-10-15T14:00:00Z","v":16099,"vw":357.032467},{"c":357.305,"h":357.34,"l":356.44,"n":509,"o":356.44,"t":"2026-10-15T14:05:00Z","v":10419,"vw":356.799585},{"c":357.335,"h":357.38,"l":356.3,"n":631,"o":357.22,"t":"2026-10-15T14:10:00Z","v":12580,"vw":356.888459},{"c":357.105,"h":357.9499,"l":357.105,"n":459,"o":357.25,"t":"2026-10-15T14:15:00Z","v":8159,"vw":357.44481},{"c":357.482,"h":357.54,"l":357,"n":363,"o":357.1025,"t":"2026-10-15T14:20:00Z","v":6933,"vw":357.239041},{"c":357.59,"h":357.59,"l":357.15,"n":594,"o":357.51,"t":"2026-10-15T14:25:00Z","v":8694,"vw":357.345332},{"c":357.72,"h":358.055,"l":357.56,"n":452,"o":357.56,"t":"2026-10-15T14:30:00Z","v":8100,"vw":357.883971},{"c":357.315,"h":358.2,"l":357.315,"n":451,"o":357.69,"t":"2026-10-15T14:35:00Z","v":6969,"vw":357.90194},{"c":356.58,"h":357.455,"l":356.55,"n":461,"o":357.41,"t":"2026-10-15T14:40:00Z","v":7978,"vw":356.893246},{"c":356.72,"h":356.72,"l":356.2,"n":444,"o":356.72,"t":"2026-10-15T14:45:00Z","v":6669,"vw":356.489665},{"c":356.89,"h":356.92,"l":356.64,"n":394,"o":356.82,"t":"2026-10-15T14:50:00Z","v":6155,"vw":356.808261},{"c":356.195,"h":357.145,"l":356.1,"n":458,"o":356.89,"t":"2026-10-15T14:55:00Z","v":7331,"vw":356.816693},{"c":355.71,"h":356.74,"l":355.71,"n":413,"o":356.295,"t":"2026-10-15T15:00:00Z","v":7801,"vw":356.298111},{"c":354.98,"h":355.765,"l":354.98,"n":398,"o":355.765,"t":"2026-10-15T15:05:00Z","v":6595,"vw":355.447683},{"c":354.83,"h":355.54,"l":354.83,"n":349,"o":354.915,"t":"2026-10-15T15:10:00Z","v":5801,"vw":355.283103},{"c":354.5053,"h":354.74,"l":354.3,"n":459,"o":354.74,"t":"2026-10-15T15:15:00Z","v":11773,"vw":354.57317},{"c":353.57,"h":354.33,"l":353.56,"n":456,"o":354.33,"t":"2026-10-15T15:20:00Z","v":8617,"vw":353.982136},{"c":354.19,"h":354.22,"l":353.63,"n":352,"o":353.63,"t":"2026-10-15T15:25:00Z","v":7060,"vw":353.981816},{"c":354.195,"h":354.4299,"l":354.195,"n":447,"o":354.24,"t":"2026-10-15T15:30:00Z","v":12519,"vw":354.299545},{"c":353.57,"h":354.29,"l":353.46,"n":1004,"o":354.165,"t":"2026-10-15T15:35:00Z","v":46564,"vw":353.738703},{"c":354.62,"h":354.7408,"l":353.56,"n":482,"o":353.56,"t":"2026-10-15T15:40:00Z","v":23161,"vw":353.781117},{"c":354.68,"h":354.84,"l":354.5,"n":371,"o":354.6,"t":"2026-10-15T15:45:00Z","v":6487,"vw":354.692333},{"c":353.4,"h":354.7,"l":353.38,"n":828,"o":354.7,"t":"2026-10-15T15:50:00Z","v":36458,"vw":353.986311},{"c":352.79,"h":353.74,"l":352.65,"n":481,"o":353.4,"t":"2026-10-15T15:55:00Z","v":9772,"vw":353.421113},{"c":353.05,"h":353.17,"l":352.72,"n":785,"o":352.75,"t":"2026-10-15T16:00:00Z","v":30483,"vw":352.817378},{"c":352.515,"h":352.95,"l":352.1,"n":619,"o":352.92,"t":"2026-10-15T16:05:00Z","v":15096,"vw":352.509353},{"c":352.84,"h":352.97,"l":352.62,"n":502,"o":352.7,"t":"2026-10-15T16:10:00Z","v":14911,"vw":352.766758},{"c":352.88,"h":353.12,"l":352.82,"n":456,"o":352.93,"t":"2026-10-15T16:15:00Z","v":12301,"vw":352.974492},{"c":353.41,"h":353.41,"l":352.915,"n":402,"o":352.9225,"t":"2026-10-15T16:20:00Z","v":11386,"vw":353.145806},{"c":353.59,"h":353.67,"l":353.36,"n":485,"o":353.4,"t":"2026-10-15T16:25:00Z","v":11217,"vw":353.48732},{"c":353.78,"h":353.84,"l":353.43,"n":456,"o":353.58,"t":"2026-10-15T16:30:00Z","v":11651,"vw":353.64307},{"c":353.91,"h":353.91,"l":353.51,"n":411,"o":353.72,"t":"2026-10-15T16:35:00Z","v":12966,"vw":353.712805},{"c":353.66,"h":353.94,"l":353.66,"n":390,"o":353.91,"t":"2026-10-15T16:40:00Z","v":9541,"vw":353.815332},{"c":353.54,"h":353.8999,"l":353.51,"n":419,"o":353.6,"t":"2026-10-15T16:45:00Z","v":11247,"vw":353.61612},{"c":353.51,"h":353.8,"l":353.44,"n":475,"o":353.65,"t":"2026-10-15T16:50:00Z","v":15621,"vw":353.664367},{"c":353.855,"h":353.91,"l":353.42,"n":438,"o":353.51,"t":"2026-10-15T16:55:00Z","v":17739,"vw":353.553007},{"c":353.395,"h":353.91,"l":353.305,"n":672,"o":353.91,"t":"2026-10-15T17:00:00Z","v":35089,"vw":353.635561},{"c":353.935,"h":354.01,"l":353.38,"n":521,"o":353.38,"t":"2026-10-15T17:05:00Z","v":14537,"vw":353.68744},{"c":353.67,"h":354.08,"l":353.67,"n":479,"o":353.85,"t":"2026-10-15T17:10:00Z","v":14362,"vw":353.92678},{"c":353.16,"h":353.77,"l":353,"n":552,"o":353.65,"t":"2026-10-15T17:15:00Z","v":15307,"vw":353.475426},{"c":353.695,"h":353.83,"l":353.16,"n":748,"o":353.16,"t":"2026-10-15T17:20:00Z","v":34509,"vw":353.541852},{"c":353.8,"h":354.11,"l":353.7,"n":472,"o":353.76,"t":"2026-10-15T17:25:00Z","v":11744,"vw":353.901854},{"c":353.84,"h":353.84,"l":353.42,"n":410,"o":353.69,"t":"2026-10-15T17:30:00Z","v":12748,"vw":353.587115},{"c":353.485,"h":353.86,"l":353.3,"n":513,"o":353.85,"t":"2026-10-15T17:35:00Z","v":14574,"vw":353.584484},{"c":353.26,"h":353.44,"l":353.01,"n":550,"o":353.405,"t":"2026-10-15T17:40:00Z","v":14882,"vw":353.157793},{"c":353.2,"h":353.33,"l":352.915,"n":578,"o":353.21,"t":"2026-10-15T17:45:00Z","v":24299,"vw":353.17826},{"c":353.43,"h":353.48,"l":353.18,"n":541,"o":353.18,"t":"2026-10-15T17:50:00Z","v":16969,"vw":353.309086},{"c":353.57,"h":353.59,"l":353.175,"n":570,"o":353.43,"t":"2026-10-15T17:55:00Z","v":15646,"vw":353.342613},{"c":353.62,"h":353.68,"l":353.37,"n":477,"o":353.57,"t":"2026-10-15T18:00:00Z","v":14601,"vw":353.445045},{"c":353.7,"h":353.78,"l":353.515,"n":405,"o":353.62,"t":"2026-10-15T18:05:00Z","v":12474,"vw":353.626208},{"c":354.02,"h":354.02,"l":353.73,"n":483,"o":353.79,"t":"2026-10-15T18:10:00Z","v":11984,"vw":353.857075},{"c":354.26,"h":354.3,"l":353.81,"n":692,"o":353.99,"t":"2026-10-15T18:15:00Z","v":18134,"vw":353.98829},{"c":354.22,"h":354.38,"l":354.11,"n":436,"o":354.33,"t":"2026-10-15T18:20:00Z","v":10920,"vw":354.207352},{"c":353.94,"h":354.46,"l":353.76,"n":783,"o":354.24,"t":"2026-10-15T18:25:00Z","v":22281,"vw":354.045805},{"c":354.57,"h":354.65,"l":353.92,"n":415,"o":353.94,"t":"2026-10-15T18:30:00Z","v":9021,"vw":354.240228},{"c":354.4648,"h":354.78,"l":354.4648,"n":421,"o":354.57,"t":"2026-10-15T18:35:00Z","v":8904,"vw":354.576267},{"c":353.87,"h":354.51,"l":353.84,"n":510,"o":354.51,"t":"2026-10-15T18:40:00Z","v":15227,"vw":354.158218},{"c":354.43,"h":354.43,"l":353.82,"n":797,"o":353.93,"t":"2026-10-15T18:45:00Z","v":38559,"vw":354.210999},{"c":354.49,"h":354.54,"l":354.3101,"n":446,"o":354.42,"t":"2026-10-15T18:50:00Z","v":12645,"vw":354.441975},{"c":354.38,"h":354.57,"l":354.13,"n":568,"o":354.495,"t":"2026-10-15T18:55:00Z","v":15732,"vw":354.315637},{"c":354.25,"h":354.44,"l":354.08,"n":568,"o":354.44,"t":"2026-10-15T19:00:00Z","v":16926,"vw":354.272273},{"c":354.355,"h":354.45,"l":354.0501,"n":741,"o":354.25,"t":"2026-10-15T19:05:00Z","v":21814,"vw":354.277797},{"c":354.465,"h":354.47,"l":354.18,"n":710,"o":354.36,"t":"2026-10-15T19:10:00Z","v":18815,"vw":354.278968},{"c":354.075,"h":354.48,"l":354.015,"n":555,"o":354.48,"t":"2026-10-15T19:15:00Z","v":12553,"vw":354.218724},{"c":354.47,"h":354.505,"l":354.12,"n":697,"o":354.16,"t":"2026-10-15T19:20:00Z","v":15133,"vw":354.285216},{"c":354.44,"h":354.47,"l":354.22,"n":752,"o":354.47,"t":"2026-10-15T19:25:00Z","v":21916,"vw":354.327235},{"c":354.175,"h":354.48,"l":353.76,"n":868,"o":354.44,"t":"2026-10-15T19:30:00Z","v":20647,"vw":354.0436},{"c":353.6,"h":354.38,"l":353.59,"n":1074,"o":354.175,"t":"2026-10-15T19:35:00Z","v":31042,"vw":353.858585},{"c":353.36,"h":353.61,"l":353.2,"n":1016,"o":353.58,"t":"2026-10-15T19:40:00Z","v":30533,"vw":353.375093},{"c":352.89,"h":353.5,"l":352.86,"n":971,"o":353.38,"t":"2026-10-15T19:45:00Z","v":23889,"vw":353.258356},{"c":352.65,"h":353.37,"l":352.51,"n":1534,"o":352.97,"t":"2026-10-15T19:50:00Z","v":39208,"vw":352.822903},{"c":352.92,"h":353.065,"l":352.54,"n":3442,"o":352.645,"t":"2026-10-15T19:55:00Z","v":99068,"vw":352.785899},{"c":352.79,"h":352.79,"l":352.79,"n":107,"o":352.79,"t":"2026-10-15T20:00:00Z","v":531538,"vw":352.79},{"c":349.1241,"h":349.1241,"l":348.98,"n":2,"o":348.98,"t":"2026-10-15T22:55:00Z","v":433,"vw":349.042565},{"c":351.09,"h":352.3,"l":351.09,"n":35,"o":352.3,"t":"2026-10-16T10:55:00Z","v":705,"vw":351.991149},{"c":350,"h":350,"l":350,"n":8,"o":350,"t":"2026-10-16T12:30:00Z","v":393,"vw":350},{"c":351.29,"h":351.93,"l":350.98,"n":30,"o":351.79,"t":"2026-10-16T13:10:00Z","v":1208,"vw":351.705858},{"c":351.29,"h":351.8,"l":351.28,"n":28,"o":351.76,"t":"2026-10-16T13:15:00Z","v":794,"vw":351.385036},{"c":351.49,"h":351.93,"l":351.49,"n":16,"o":351.86,"t":"2026-10-16T13:20:00Z","v":529,"vw":351.719923},{"c":352,"h":352,"l":351.94,"n":16,"o":352,"t":"2026-10-16T13:25:00Z","v":744,"vw":351.982857},{"c":352.85,"h":354.0799,"l":350.28,"n":518,"o":353.05,"t":"2026-10-16T13:30:00Z","v":107187,"vw":353.07808},{"c":355.06,"h":355.145,"l":353.07,"n":524,"o":353.1,"t":"2026-10-16T13:35:00Z","v":11840,"vw":354.424726},{"c":354.51,"h":355.29,"l":354.505,"n":353,"o":354.77,"t":"2026-10-16T13:40:00Z","v":7304,"vw":354.868582},{"c":355.705,"h":355.93,"l":354.23,"n":445,"o":354.38,"t":"2026-10-16T13:45:00Z","v":7699,"vw":355.276136},{"c":355.82,"h":356.5,"l":355.65,"n":689,"o":355.65,"t":"2026-10-16T13:50:00Z","v":23090,"vw":356.065894},{"c":355.67,"h":356.3,"l":355.52,"n":1137,"o":355.81,"t":"2026-10-16T13:55:00Z","v":50287,"vw":355.905706},{"c":355.91,"h":356.31,"l":355.67,"n":600,"o":355.845,"t":"2026-10-16T14:00:00Z","v":20464,"vw":356.011081},{"c":355.67,"h":356.41,"l":355.535,"n":1573,"o":355.91,"t":"2026-10-16T14:05:00Z","v":13470,"vw":355.919388},{"c":353.875,"h":355.78,"l":353.875,"n":507,"o":355.61,"t":"2026-10-16T14:10:00Z","v":8643,"vw":354.882915},{"c":354.135,"h":354.27,"l":353.63,"n":470,"o":353.83,"t":"2026-10-16T14:15:00Z","v":8777,"vw":353.919014},{"c":354.225,"h":354.41,"l":354,"n":582,"o":354.23,"t":"2026-10-16T14:20:00Z","v":9150,"vw":354.240454},{"c":354.705,"h":354.71,"l":354.1,"n":436,"o":354.1,"t":"2026-10-16T14:25:00Z","v":8232,"vw":354.572627},{"c":354.49,"h":355.1799,"l":354.425,"n":397,"o":354.9,"t":"2026-10-16T14:30:00Z","v":6686,"vw":354.790256},{"c":354.17,"h":354.29,"l":353.94,"n":410,"o":354.29,"t":"2026-10-16T14:35:00Z","v":6565,"vw":354.134217},{"c":353.42,"h":354.11,"l":353.42,"n":379,"o":354.07,"t":"2026-10-16T14:40:00Z","v":6712,"vw":353.871234},{"c":354.2,"h":354.2,"l":353.42,"n":394,"o":353.61,"t":"2026-10-16T14:45:00Z","v":9848,"vw":353.739617},{"c":354.96,"h":355.045,"l":354.2901,"n":402,"o":354.35,"t":"2026-10-16T14:50:00Z","v":6780,"vw":354.604681},{"c":355.09,"h":355.16,"l":354.75,"n":320,"o":354.9,"t":"2026-10-16T14:55:00Z","v":5541,"vw":354.965663},{"c":356,"h":356.08,"l":354.97,"n":431,"o":354.97,"t":"2026-10-16T15:00:00Z","v":13976,"vw":355.676033},{"c":356.27,"h":356.445,"l":355.825,"n":499,"o":355.99,"t":"2026-10-16T15:05:00Z","v":9284,"vw":356.122637},{"c":356.3,"h":356.58,"l":356.05,"n":351,"o":356.33,"t":"2026-10-16T15:10:00Z","v":6447,"vw":356.334459},{"c":356.32,"h":356.47,"l":356.04,"n":310,"o":356.345,"t":"2026-10-16T15:15:00Z","v":6904,"vw":356.254448},{"c":356.4277,"h":356.465,"l":356.07,"n":264,"o":356.32,"t":"2026-10-16T15:20:00Z","v":9724,"vw":356.429737},{"c":356.4299,"h":356.4299,"l":356.03,"n":317,"o":356.135,"t":"2026-10-16T15:25:00Z","v":4144,"vw":356.16565},{"c":356.17,"h":356.315,"l":355.79,"n":459,"o":356.19,"t":"2026-10-16T15:30:00Z","v":9016,"vw":356.059635},{"c":356.15,"h":356.42,"l":356.11,"n":337,"o":356.21,"t":"2026-10-16T15:35:00Z","v":5654,"vw":356.251427},{"c":355.965,"h":356.185,"l":355.85,"n":325,"o":356.185,"t":"2026-10-16T15:40:00Z","v":4893,"vw":355.964532},{"c":355.71,"h":356.125,"l":355.68,"n":327,"o":355.96,"t":"2026-10-16T15:45:00Z","v":5469,"vw":355.958538},{"c":355.72,"h":355.96,"l":355.7,"n":264,"o":355.7,"t":"2026-10-16T15:50:00Z","v":8777,"vw":355.76361},{"c":355.68,"h":355.82,"l":355.51,"n":376,"o":355.77,"t":"2026-10-16T15:55:00Z","v":9852,"vw":355.638242},{"c":355.68,"h":355.795,"l":355.51,"n":414,"o":355.6,"t":"2026-10-16T16:00:00Z","v":15890,"vw":355.644077},{"c":355.5,"h":355.78,"l":355.4,"n":335,"o":355.68,"t":"2026-10-16T16:05:00Z","v":6294,"vw":355.520633},{"c":355.195,"h":355.41,"l":355.09,"n":268,"o":355.41,"t":"2026-10-16T16:10:00Z","v":3859,"vw":355.238304},{"c":354.99,"h":355.26,"l":354.89,"n":244,"o":355.175,"t":"2026-10-16T16:15:00Z","v":5665,"vw":355.085426},{"c":355.05,"h":355.26,"l":354.755,"n":303,"o":354.89,"t":"2026-10-16T16:20:00Z","v":4975,"vw":354.937176},{"c":354.795,"h":355.28,"l":354.6401,"n":323,"o":355.18,"t":"2026-10-16T16:25:00Z","v":5537,"vw":354.984487},{"c":354.94,"h":355.06,"l":354.76,"n":351,"o":354.79,"t":"2026-10-16T16:30:00Z","v":8834,"vw":354.879393},{"c":354.79,"h":354.995,"l":354.79,"n":308,"o":354.945,"t":"2026-10-16T16:35:00Z","v":4743,"vw":354.903217},{"c":354.44,"h":354.93,"l":354.44,"n":295,"o":354.785,"t":"2026-10-16T16:40:00Z","v":4911,"vw":354.793798},{"c":354.41,"h":354.6,"l":354.33,"n":365,"o":354.42,"t":"2026-10-16T16:45:00Z","v":5691,"vw":354.45293},{"c":354.5613,"h":354.5613,"l":354.145,"n":497,"o":354.36,"t":"2026-10-16T16:50:00Z","v":21136,"vw":354.377838},{"c":354.595,"h":354.695,"l":354.47,"n":314,"o":354.64,"t":"2026-10-16T16:55:00Z","v":6288,"vw":354.584619},{"c":354.8075,"h":354.945,"l":354.53,"n":351,"o":354.6,"t":"2026-10-16T17:00:00Z","v":7534,"vw":354.756642},{"c":354.85,"h":354.95,"l":354.62,"n":266,"o":354.91,"t":"2026-10-16T17:05:00Z","v":3991,"vw":354.813456},{"c":354.72,"h":354.87,"l":354.49,"n":391,"o":354.85,"t":"2026-10-16T17:10:00Z","v":6396,"vw":354.684029},{"c":354.78,"h":354.85,"l":354.675,"n":321,"o":354.675,"t":"2026-10-16T17:15:00Z","v":5083,"vw":354.78058},{"c":354.93,"h":354.96,"l":354.66,"n":439,"o":354.81,"t":"2026-10-16T17:20:00Z","v":8966,"vw":354.758521},{"c":355.16,"h":355.16,"l":354.9,"n":295,"o":354.9,"t":"2026-10-16T17:25:00Z","v":5504,"vw":355.022171},{"c":355.45,"h":355.45,"l":355.08,"n":343,"o":355.105,"t":"2026-10-16T17:30:00Z","v":8732,"vw":355.20809},{"c":355.52,"h":355.64,"l":355.48,"n":273,"o":355.5,"t":"2026-10-16T17:35:00Z","v":4920,"vw":355.545935},{"c":355.73,"h":355.73,"l":355.36,"n":368,"o":355.52,"t":"2026-10-16T17:40:00Z","v":9931,"vw":355.589774},{"c":355.8,"h":355.98,"l":355.64,"n":327,"o":355.65,"t":"2026-10-16T17:45:00Z","v":5749,"vw":355.777705},{"c":355.61,"h":355.92,"l":355.61,"n":247,"o":355.805,"t":"2026-10-16T17:50:00Z","v":5290,"vw":355.820608},{"c":355.625,"h":355.73,"l":355.6,"n":310,"o":355.715,"t":"2026-10-16T17:55:00Z","v":5265,"vw":355.643251},{"c":355.915,"h":355.915,"l":355.71,"n":377,"o":355.71,"t":"2026-10-16T18:00:00Z","v":7657,"vw":355.805958},{"c":355.765,"h":356.17,"l":355.705,"n":465,"o":355.9575,"t":"2026-10-16T18:05:00Z","v":7972,"vw":355.910972},{"c":355.64,"h":355.86,"l":355.62,"n":405,"o":355.71,"t":"2026-10-16T18:10:00Z","v":9313,"vw":355.710788},{"c":355.66,"h":355.94,"l":355.64,"n":381,"o":355.64,"t":"2026-10-16T18:15:00Z","v":8233,"vw":355.778483},{"c":355.56,"h":355.6378,"l":355.49,"n":371,"o":355.62,"t":"2026-10-16T18:20:00Z","v":4695,"vw":355.565082},{"c":355.75,"h":355.88,"l":355.58,"n":373,"o":355.62,"t":"2026-10-16T18:25:00Z","v":6246,"vw":355.721865},{"c":355.96,"h":356.07,"l":355.775,"n":456,"o":355.88,"t":"2026-10-16T18:30:00Z","v":7520,"vw":355.907423},{"c":356.55,"h":356.76,"l":355.91,"n":517,"o":355.9912,"t":"2026-10-16T18:35:00Z","v":36676,"vw":356.1141},{"c":357.3,"h":357.39,"l":356.62,"n":478,"o":356.705,"t":"2026-10-16T18:40:00Z","v":15724,"vw":356.938246},{"c":357.8,"h":357.8,"l":357.3,"n":522,"o":357.46,"t":"2026-10-16T18:45:00Z","v":10248,"vw":357.541633},{"c":358.135,"h":358.1781,"l":357.675,"n":501,"o":357.68,"t":"2026-10-16T18:50:00Z","v":11217,"vw":357.983892},{"c":358.335,"h":358.39,"l":358.01,"n":877,"o":358.06,"t":"2026-10-16T18:55:00Z","v":34888,"vw":358.238583},{"c":358.6,"h":358.6,"l":358.14,"n":448,"o":358.335,"t":"2026-10-16T19:00:00Z","v":6116,"vw":358.386057},{"c":358.72,"h":358.9499,"l":358.54,"n":696,"o":358.595,"t":"2026-10-16T19:05:00Z","v":13514,"vw":358.746867},{"c":358.67,"h":358.91,"l":358.615,"n":887,"o":358.77,"t":"2026-10-16T19:10:00Z","v":23004,"vw":358.802538},{"c":358.59,"h":358.94,"l":358.56,"n":786,"o":358.73,"t":"2026-10-16T19:15:00Z","v":26280,"vw":358.739104},{"c":358.71,"h":358.79,"l":358.56,"n":528,"o":358.67,"t":"2026-10-16T19:20:00Z","v":10854,"vw":358.692891},{"c":358.13,"h":358.66,"l":358.0465,"n":600,"o":358.66,"t":"2026-10-16T19:25:00Z","v":9480,"vw":358.335598},{"c":359.015,"h":359.105,"l":358.19,"n":901,"o":358.21,"t":"2026-10-16T19:30:00Z","v":17161,"vw":358.562207},{"c":358.73,"h":359.15,"l":358.57,"n":622,"o":359.1,"t":"2026-10-16T19:35:00Z","v":10120,"vw":358.945797},{"c":358.925,"h":359,"l":358.27,"n":691,"o":358.76,"t":"2026-10-16T19:40:00Z","v":17683,"vw":358.604918},{"c":359.11,"h":359.2899,"l":358.805,"n":879,"o":358.86,"t":"2026-10-16T19:45:00Z","v":21070,"vw":359.113911},{"c":359.47,"h":359.699,"l":359.15,"n":1399,"o":359.21,"t":"2026-10-16T19:50:00Z","v":35528,"vw":359.505892},{"c":359.76,"h":359.84,"l":359.095,"n":4027,"o":359.47,"t":"2026-10-16T19:55:00Z","v":128110,"vw":359.53263},{"c":359.79,"h":359.79,"l":359.79,"n":96,"o":359.79,"t":"2026-10-16T20:00:00Z","v":463890,"vw":359.79},{"c":359.84,"h":359.84,"l":359.84,"n":2,"o":359.84,"t":"2026-10-16T20:05:00Z","v":42,"vw":359.84},{"c":359.79,"h":359.79,"l":359.79,"n":1,"o":359.79,"t":"2026-10-16T20:15:00Z","v":141,"vw":359.79},{"c":359.55,"h":359.55,"l":359.55,"n":2,"o":359.55,"t":"2026-10-19T11:45:00Z","v":131,"vw":359.55},{"c":358.1,"h":358.1,"l":358.1,"n":9,"o":358.1,"t":"2026-10-19T13:25:00Z","v":126,"vw":358.1},{"c":357.91,"h":358.92,"l":356.88,"n":566,"o":357.19,"t":"2026-10-19T13:30:00Z","v":18140,"vw":357.419914},{"c":358.495,"h":358.775,"l":357.67,"n":246,"o":357.67,"t":"2026-10-19T13:35:00Z","v":6327,"vw":358.380201},{"c":357.94,"h":358.5699,"l":357.47,"n":303,"o":358.2618,"t":"2026-10-19T13:40:00Z","v":4830,"vw":358.096213},{"c":357.63,"h":357.93,"l":357.2,"n":400,"o":357.64,"t":"2026-10-19T13:45:00Z","v":6852,"vw":357.425875},{"c":358,"h":358,"l":357.18,"n":343,"o":357.42,"t":"2026-10-19T13:50:00Z","v":4385,"vw":357.533876},{"c":358.63,"h":358.7899,"l":358.11,"n":395,"o":358.115,"t":"2026-10-19T13:55:00Z","v":6647,"vw":358.429323},{"c":357.86,"h":358.585,"l":357.86,"n":385,"o":358.38,"t":"2026-10-19T14:00:00Z","v":5719,"vw":358.224062},{"c":357.545,"h":358.13,"l":357.36,"n":399,"o":357.72,"t":"2026-10-19T14:05:00Z","v":6302,"vw":357.805306},{"c":357.45,"h":357.56,"l":357.1,"n":412,"o":357.35,"t":"2026-10-19T14:10:00Z","v":7015,"vw":357.339604},{"c":357.18,"h":357.74,"l":356.92,"n":468,"o":357.3754,"t":"2026-10-19T14:15:00Z","v":10561,"vw":357.197209},{"c":357.03,"h":357.23,"l":356.75,"n":606,"o":357.18,"t":"2026-10-19T14:20:00Z","v":16256,"vw":356.915806},{"c":356.825,"h":357.18,"l":356.75,"n":411,"o":357.18,"t":"2026-10-19T14:25:00Z","v":6142,"vw":356.894181},{"c":357.225,"h":357.57,"l":356.91,"n":442,"o":356.91,"t":"2026-10-19T14:30:00Z","v":9802,"vw":357.287852},{"c":357.2,"h":357.5326,"l":357.04,"n":373,"o":357.14,"t":"2026-10-19T14:35:00Z","v":8153,"vw":357.309271},{"c":356.54,"h":357.395,"l":356.49,"n":420,"o":357.33,"t":"2026-10-19T14:40:00Z","v":7283,"vw":356.879518},{"c":356.88,"h":356.89,"l":356.26,"n":304,"o":356.34,"t":"2026-10-19T14:45:00Z","v":5136,"vw":356.447421},{"c":356.835,"h":356.9,"l":356.43,"n":337,"o":356.88,"t":"2026-10-19T14:50:00Z","v":4901,"vw":356.70613},{"c":356.79,"h":356.86,"l":356.52,"n":369,"o":356.835,"t":"2026-10-19T14:55:00Z","v":10136,"vw":356.75874},{"c":356.55,"h":356.87,"l":356.55,"n":352,"o":356.79,"t":"2026-10-19T15:00:00Z","v":5908,"vw":356.712877},{"c":356.285,"h":356.605,"l":356.2275,"n":290,"o":356.52,"t":"2026-10-19T15:05:00Z","v":6954,"vw":356.433185},{"c":356.25,"h":356.48,"l":356.18,"n":400,"o":356.3,"t":"2026-10-19T15:10:00Z","v":14251,"vw":356.308865},{"c":356.48,"h":356.7582,"l":356.2,"n":440,"o":356.31,"t":"2026-10-19T15:15:00Z","v":17281,"vw":356.374442},{"c":356.4725,"h":356.625,"l":356.235,"n":436,"o":356.55,"t":"2026-10-19T15:20:00Z","v":12391,"vw":356.383844},{"c":356.255,"h":356.59,"l":356.22,"n":421,"o":356.43,"t":"2026-10-19T15:25:00Z","v":17837,"vw":356.382794},{"c":356.025,"h":356.35,"l":356.01,"n":509,"o":356.18,"t":"2026-10-19T15:30:00Z","v":15049,"vw":356.196521},{"c":356.31,"h":356.3575,"l":355.96,"n":439,"o":355.97,"t":"2026-10-19T15:35:00Z","v":13587,"vw":356.104801},{"c":356.48,"h":356.595,"l":356.24,"n":470,"o":356.24,"t":"2026-10-19T15:40:00Z","v":13437,"vw":356.369952},{"c":356.19,"h":356.51,"l":356.08,"n":542,"o":356.51,"t":"2026-10-19T15:45:00Z","v":15479,"vw":356.289947},{"c":356.36,"h":356.43,"l":355.99,"n":396,"o":356.195,"t":"2026-10-19T15:50:00Z","v":12236,"vw":356.167691},{"c":356.28,"h":356.505,"l":356.205,"n":405,"o":356.32,"t":"2026-10-19T15:55:00Z","v":11645,"vw":356.332393},{"c":356.25,"h":356.46,"l":356.06,"n":460,"o":356.32,"t":"2026-10-19T16:00:00Z","v":14086,"vw":356.260351},{"c":356,"h":356.26,"l":355.8522,"n":415,"o":356.22,"t":"2026-10-19T16:05:00Z","v":13778,"vw":356.013414},{"c":356.22,"h":356.27,"l":355.97,"n":656,"o":356,"t":"2026-10-19T16:10:00Z","v":48205,"vw":356.053642},{"c":356.435,"h":356.435,"l":356.0801,"n":353,"o":356.09,"t":"2026-10-19T16:15:00Z","v":8632,"vw":356.237694},{"c":356.48,"h":356.7197,"l":356.06,"n":371,"o":356.43,"t":"2026-10-19T16:20:00Z","v":8193,"vw":356.41928},{"c":356.12,"h":356.49,"l":355.99,"n":336,"o":356.46,"t":"2026-10-19T16:25:00Z","v":6436,"vw":356.188049},{"c":356.22,"h":356.315,"l":356.05,"n":284,"o":356.06,"t":"2026-10-19T16:30:00Z","v":12604,"vw":356.114698},{"c":356.4,"h":356.405,"l":356.14,"n":213,"o":356.24,"t":"2026-10-19T16:35:00Z","v":5527,"vw":356.255134},{"c":356.3,"h":356.45,"l":356.16,"n":304,"o":356.345,"t":"2026-10-19T16:40:00Z","v":6393,"vw":356.320401},{"c":356.515,"h":356.59,"l":356.37,"n":262,"o":356.425,"t":"2026-10-19T16:45:00Z","v":7275,"vw":356.482361},{"c":356.79,"h":356.82,"l":356.49,"n":346,"o":356.49,"t":"2026-10-19T16:50:00Z","v":9983,"vw":356.634427},{"c":356.855,"h":356.855,"l":356.63,"n":172,"o":356.725,"t":"2026-10-19T16:55:00Z","v":3739,"vw":356.720171},{"c":356.6225,"h":356.755,"l":356.51,"n":270,"o":356.755,"t":"2026-10-19T17:00:00Z","v":5273,"vw":356.59489},{"c":356.6,"h":356.65,"l":356.52,"n":240,"o":356.585,"t":"2026-10-19T17:05:00Z","v":4237,"vw":356.5678},{"c":356.68,"h":356.7675,"l":356.58,"n":348,"o":356.58,"t":"2026-10-19T17:10:00Z","v":7777,"vw":356.687921},{"c":356.6,"h":356.675,"l":356.54,"n":266,"o":356.64,"t":"2026-10-19T17:15:00Z","v":8974,"vw":356.601578},{"c":356.685,"h":356.71,"l":356.52,"n":255,"o":356.63,"t":"2026-10-19T17:20:00Z","v":4940,"vw":356.612766},{"c":356.78,"h":356.84,"l":356.58,"n":266,"o":356.64,"t":"2026-10-19T17:25:00Z","v":6463,"vw":356.698298},{"c":356.955,"h":357,"l":356.79,"n":370,"o":356.82,"t":"2026-10-19T17:30:00Z","v":11213,"vw":356.905509},{"c":356.71,"h":356.94,"l":356.67,"n":340,"o":356.89,"t":"2026-10-19T17:35:00Z","v":8223,"vw":356.810378},{"c":356.615,"h":356.7492,"l":356.465,"n":507,"o":356.66,"t":"2026-10-19T17:40:00Z","v":21246,"vw":356.574412},{"c":357.11,"h":357.11,"l":356.645,"n":227,"o":356.645,"t":"2026-10-19T17:45:00Z","v":6279,"vw":356.905893},{"c":357.25,"h":357.27,"l":357.0101,"n":318,"o":357.11,"t":"2026-10-19T17:50:00Z","v":7081,"vw":357.180818},{"c":357.42,"h":357.42,"l":357.26,"n":403,"o":357.265,"t":"2026-10-19T17:55:00Z","v":11654,"vw":357.3272},{"c":357.3,"h":357.47,"l":357.065,"n":483,"o":357.41,"t":"2026-10-19T18:00:00Z","v":15467,"vw":357.251778},{"c":357.475,"h":357.52,"l":357.14,"n":308,"o":357.16,"t":"2026-10-19T18:05:00Z","v":5098,"vw":357.290303},{"c":357.5327,"h":357.615,"l":357.35,"n":354,"o":357.475,"t":"2026-10-19T18:10:00Z","v":12122,"vw":357.502076},{"c":357.73,"h":357.7899,"l":357.56,"n":343,"o":357.56,"t":"2026-10-19T18:15:00Z","v":7844,"vw":357.608174},{"c":357.805,"h":357.83,"l":357.745,"n":246,"o":357.77,"t":"2026-10-19T18:20:00Z","v":4989,"vw":357.781664},{"c":357.88,"h":357.95,"l":357.75,"n":355,"o":357.81,"t":"2026-10-19T18:25:00Z","v":6885,"vw":357.832163},{"c":357.515,"h":357.88,"l":357.385,"n":507,"o":357.88,"t":"2026-10-19T18:30:00Z","v":9920,"vw":357.563996},{"c":357.44,"h":357.59,"l":357.41,"n":360,"o":357.52,"t":"2026-10-19T18:35:00Z","v":7092,"vw":357.490196},{"c":357.37,"h":357.5099,"l":357.29,"n":332,"o":357.38,"t":"2026-10-19T18:40:00Z","v":5963,"vw":357.375924},{"c":357.35,"h":357.53,"l":357.21,"n":354,"o":357.31,"t":"2026-10-19T18:45:00Z","v":7524,"vw":357.350327},{"c":357.21,"h":357.43,"l":357.21,"n":318,"o":357.365,"t":"2026-10-19T18:50:00Z","v":5181,"vw":357.30706},{"c":357.29,"h":357.3775,"l":357.19,"n":340,"o":357.24,"t":"2026-10-19T18:55:00Z","v":6981,"vw":357.27808},{"c":357.275,"h":357.4485,"l":357.23,"n":395,"o":357.29,"t":"2026-10-19T19:00:00Z","v":7541,"vw":357.330761},{"c":357.075,"h":357.25,"l":357.0001,"n":431,"o":357.25,"t":"2026-10-19T19:05:00Z","v":8831,"vw":357.138485},{"c":356.77,"h":357.06,"l":356.76,"n":554,"o":357.05,"t":"2026-10-19T19:10:00Z","v":14505,"vw":356.941483},{"c":356.4,"h":356.81,"l":356.4,"n":548,"o":356.81,"t":"2026-10-19T19:15:00Z","v":13997,"vw":356.632412},{"c":355.77,"h":356.455,"l":355.74,"n":781,"o":356.455,"t":"2026-10-19T19:20:00Z","v":23496,"vw":356.04891},{"c":355.58,"h":355.91,"l":355.57,"n":681,"o":355.765,"t":"2026-10-19T19:25:00Z","v":16361,"vw":355.724582},{"c":355.53,"h":355.7,"l":355.23,"n":898,"o":355.58,"t":"2026-10-19T19:30:00Z","v":23690,"vw":355.491212},{"c":355.53,"h":355.615,"l":355.22,"n":820,"o":355.615,"t":"2026-10-19T19:35:00Z","v":21947,"vw":355.436848},{"c":356.02,"h":356.11,"l":355.45,"n":1112,"o":355.535,"t":"2026-10-19T19:40:00Z","v":35854,"vw":355.760783},{"c":355.79,"h":356.02,"l":355.62,"n":1266,"o":355.97,"t":"2026-10-19T19:45:00Z","v":42234,"vw":355.860504},{"c":356.475,"h":356.63,"l":355.69,"n":1207,"o":355.76,"t":"2026-10-19T19:50:00Z","v":35196,"vw":356.22159},{"c":356.34,"h":356.57,"l":356.21,"n":3291,"o":356.51,"t":"2026-10-19T19:55:00Z","v":104426,"vw":356.390923},{"c":356.27,"h":356.27,"l":356.27,"n":97,"o":356.27,"t":"2026-10-19T20:00:00Z","v":388620,"vw":356.27},{"c":358.7928,"h":358.7928,"l":358.7928,"n":2,"o":358.7928,"t":"2026-10-19T22:10:00Z","v":58,"vw":358.7928},{"c":356.3,"h":356.3,"l":356.3,"n":12,"o":356.3,"t":"2026-10-20T08:00:00Z","v":183,"vw":356.3},{"c":358.58,"h":358.58,"l":358.58,"n":10,"o":358.58,"t":"2026-10-20T13:25:00Z","v":251,"vw":358.58},{"c":359.14,"h":360.85,"l":358.3225,"n":693,"o":359,"t":"2026-10-20T13:30:00Z","v":38642,"vw":359.486777},{"c":360,"h":360.775,"l":359.67,"n":573,"o":360.43,"t":"2026-10-20T13:35:00Z","v":21914,"vw":360.099301},{"c":360.93,"h":361,"l":359.87,"n":647,"o":360.295,"t":"2026-10-20T13:40:00Z","v":30935,"vw":360.147427},{"c":360.46,"h":361.21,"l":360.2,"n":598,"o":360.94,"t":"2026-10-20T13:45:00Z","v":15604,"vw":360.680235},{"c":360.475,"h":361.21,"l":360.475,"n":457,"o":360.57,"t":"2026-10-20T13:50:00Z","v":8619,"vw":360.709193},{"c":359.5,"h":360.93,"l":359.5,"n":429,"o":360.68,"t":"2026-10-20T13:55:00Z","v":8569,"vw":360.314616},{"c":358.325,"h":359.5,"l":358.05,"n":505,"o":359.5,"t":"2026-10-20T14:00:00Z","v":12009,"vw":358.673711},{"c":357.8,"h":358.325,"l":357.24,"n":656,"o":358.18,"t":"2026-10-20T14:05:00Z","v":19289,"vw":357.590701},{"c":357.91,"h":358.17,"l":357.48,"n":455,"o":357.87,"t":"2026-10-20T14:10:00Z","v":8847,"vw":357.803734},{"c":357.71,"h":358.22,"l":357.535,"n":442,"o":357.73,"t":"2026-10-20T14:15:00Z","v":11121,"vw":357.885637},{"c":357.9012,"h":358.4071,"l":357.66,"n":472,"o":357.83,"t":"2026-10-20T14:20:00Z","v":11102,"vw":358.064615},{"c":356.735,"h":357.9,"l":356.37,"n":716,"o":357.9,"t":"2026-10-20T14:25:00Z","v":17077,"vw":357.066389},{"c":357.45,"h":357.8,"l":356.64,"n":763,"o":356.66,"t":"2026-10-20T14:30:00Z","v":18381,"vw":357.099925},{"c":357.17,"h":357.47,"l":356.77,"n":567,"o":357.465,"t":"2026-10-20T14:35:00Z","v":17614,"vw":357.112715},{"c":356.64,"h":357.22,"l":356.56,"n":733,"o":357.165,"t":"2026-10-20T14:40:00Z","v":16189,"vw":356.924141},{"c":357.15,"h":357.18,"l":356.52,"n":846,"o":356.52,"t":"2026-10-20T14:45:00Z","v":21925,"vw":357.014712},{"c":356.585,"h":357.19,"l":356.45,"n":541,"o":357.155,"t":"2026-10-20T14:50:00Z","v":10934,"vw":356.884206},{"c":356.28,"h":356.48,"l":355.89,"n":818,"o":356.48,"t":"2026-10-20T14:55:00Z","v":32125,"vw":356.147403},{"c":355.54,"h":356.4096,"l":355.52,"n":1044,"o":356.14,"t":"2026-10-20T15:00:00Z","v":27280,"vw":355.956689},{"c":355.675,"h":355.98,"l":355.06,"n":675,"o":355.5925,"t":"2026-10-20T15:05:00Z","v":17202,"vw":355.48573},{"c":355.28,"h":355.855,"l":355.12,"n":788,"o":355.61,"t":"2026-10-20T15:10:00Z","v":16889,"vw":355.420195},{"c":355.39,"h":355.755,"l":355.15,"n":707,"o":355.295,"t":"2026-10-20T15:15:00Z","v":14379,"vw":355.414547},{"c":356.3,"h":356.435,"l":355.31,"n":892,"o":355.41,"t":"2026-10-20T15:20:00Z","v":22057,"vw":355.940025},{"c":356.505,"h":356.66,"l":355.885,"n":779,"o":356.3,"t":"2026-10-20T15:25:00Z","v":22159,"vw":356.321922},{"c":356.545,"h":356.675,"l":356.25,"n":642,"o":356.47,"t":"2026-10-20T15:30:00Z","v":17389,"vw":356.471119},{"c":356.95,"h":356.95,"l":356.46,"n":562,"o":356.545,"t":"2026-10-20T15:35:00Z","v":16339,"vw":356.785062},{"c":356.55,"h":356.915,"l":356.42,"n":575,"o":356.9,"t":"2026-10-20T15:40:00Z","v":19610,"vw":356.586905},{"c":356.22,"h":356.63,"l":356.16,"n":639,"o":356.5,"t":"2026-10-20T15:45:00Z","v":19051,"vw":356.408547},{"c":356.4,"h":356.59,"l":356.22,"n":470,"o":356.3,"t":"2026-10-20T15:50:00Z","v":11810,"vw":356.376064},{"c":356.145,"h":356.4075,"l":356,"n":489,"o":356.4075,"t":"2026-10-20T15:55:00Z","v":13028,"vw":356.163313},{"c":356.26,"h":356.515,"l":356.125,"n":536,"o":356.145,"t":"2026-10-20T16:00:00Z","v":11431,"vw":356.320208},{"c":356.1,"h":356.615,"l":355.93,"n":518,"o":356.26,"t":"2026-10-20T16:05:00Z","v":27685,"vw":356.195148},{"c":356.405,"h":356.48,"l":356.11,"n":337,"o":356.2,"t":"2026-10-20T16:10:00Z","v":10227,"vw":356.334995},{"c":356.25,"h":356.42,"l":356.25,"n":413,"o":356.35,"t":"2026-10-20T16:15:00Z","v":11130,"vw":356.345302},{"c":356.595,"h":356.645,"l":356.28,"n":370,"o":356.3153,"t":"2026-10-20T16:20:00Z","v":9610,"vw":356.478819},{"c":356.4,"h":356.55,"l":356.17,"n":485,"o":356.55,"t":"2026-10-20T16:25:00Z","v":11377,"vw":356.322603},{"c":356.13,"h":356.43,"l":356.13,"n":356,"o":356.4,"t":"2026-10-20T16:30:00Z","v":8323,"vw":356.249433},{"c":355.95,"h":356.12,"l":355.88,"n":410,"o":356.12,"t":"2026-10-20T16:35:00Z","v":11108,"vw":355.963869},{"c":356.445,"h":356.51,"l":356.035,"n":398,"o":356.04,"t":"2026-10-20T16:40:00Z","v":11769,"vw":356.230207},{"c":356.46,"h":356.64,"l":356.415,"n":509,"o":356.44,"t":"2026-10-20T16:45:00Z","v":11767,"vw":356.500335},{"c":356.705,"h":356.705,"l":356.45,"n":340,"o":356.45,"t":"2026-10-20T16:50:00Z","v":6700,"vw":356.554759},{"c":356.805,"h":356.89,"l":356.68,"n":436,"o":356.69,"t":"2026-10-20T16:55:00Z","v":8795,"vw":356.771589},{"c":356.42,"h":356.815,"l":356.355,"n":412,"o":356.805,"t":"2026-10-20T17:00:00Z","v":7270,"vw":356.560619},{"c":356.4763,"h":356.525,"l":356.34,"n":366,"o":356.42,"t":"2026-10-20T17:05:00Z","v":7946,"vw":356.410738},{"c":356.38,"h":356.45,"l":356.28,"n":388,"o":356.4,"t":"2026-10-20T17:10:00Z","v":6988,"vw":356.366023},{"c":356.1,"h":356.28,"l":356.07,"n":325,"o":356.28,"t":"2026-10-20T17:15:00Z","v":6976,"vw":356.139218},{"c":356.15,"h":356.26,"l":356,"n":320,"o":356.1,"t":"2026-10-20T17:20:00Z","v":7061,"vw":356.124298},{"c":355.89,"h":356.305,"l":355.71,"n":461,"o":356.21,"t":"2026-10-20T17:25:00Z","v":11728,"vw":355.954251},{"c":355.765,"h":355.98,"l":355.5464,"n":598,"o":355.96,"t":"2026-10-20T17:30:00Z","v":12983,"vw":355.787246},{"c":356.01,"h":356.075,"l":355.76,"n":565,"o":355.795,"t":"2026-10-20T17:35:00Z","v":15223,"vw":355.904681},{"c":356.09,"h":356.19,"l":355.95,"n":466,"o":356.015,"t":"2026-10-20T17:40:00Z","v":10327,"vw":356.036043},{"c":356.015,"h":356.115,"l":355.7,"n":553,"o":356.105,"t":"2026-10-20T17:45:00Z","v":12897,"vw":355.9442},{"c":356.245,"h":356.32,"l":355.94,"n":522,"o":355.97,"t":"2026-10-20T17:50:00Z","v":15182,"vw":356.109474},{"c":356.22,"h":356.425,"l":356.1,"n":645,"o":356.19,"t":"2026-10-20T17:55:00Z","v":18409,"vw":356.276634},{"c":356.29,"h":356.5,"l":356.1001,"n":597,"o":356.225,"t":"2026-10-20T18:00:00Z","v":18210,"vw":356.316417},{"c":356.38,"h":356.4737,"l":356.28,"n":505,"o":356.37,"t":"2026-10-20T18:05:00Z","v":13652,"vw":356.362105},{"c":356.335,"h":356.42,"l":356.32,"n":488,"o":356.35,"t":"2026-10-20T18:10:00Z","v":11529,"vw":356.365329},{"c":356.25,"h":356.48,"l":356.18,"n":607,"o":356.32,"t":"2026-10-20T18:15:00Z","v":14967,"vw":356.34826},{"c":356.72,"h":356.755,"l":356.24,"n":500,"o":356.325,"t":"2026-10-20T18:20:00Z","v":13635,"vw":356.45078},{"c":356.61,"h":356.755,"l":356.58,"n":434,"o":356.72,"t":"2026-10-20T18:25:00Z","v":11315,"vw":356.654134},{"c":357.01,"h":357.08,"l":356.65,"n":509,"o":356.7,"t":"2026-10-20T18:30:00Z","v":12789,"vw":356.871921},{"c":356.84,"h":357.01,"l":356.69,"n":483,"o":356.96,"t":"2026-10-20T18:35:00Z","v":12938,"vw":356.827074},{"c":356.62,"h":356.97,"l":356.62,"n":497,"o":356.84,"t":"2026-10-20T18:40:00Z","v":13541,"vw":356.808592},{"c":356.675,"h":356.74,"l":356.47,"n":526,"o":356.615,"t":"2026-10-20T18:45:00Z","v":12810,"vw":356.618038},{"c":356.745,"h":356.79,"l":356.6,"n":485,"o":356.675,"t":"2026-10-20T18:50:00Z","v":9145,"vw":356.708984},{"c":356.81,"h":356.84,"l":356.67,"n":664,"o":356.75,"t":"2026-10-20T18:55:00Z","v":14876,"vw":356.762006},{"c":356.55,"h":356.88,"l":356.22,"n":905,"o":356.82,"t":"2026-10-20T19:00:00Z","v":24722,"vw":356.493883},{"c":356.715,"h":356.755,"l":356.51,"n":757,"o":356.555,"t":"2026-10-20T19:05:00Z","v":23004,"vw":356.647998},{"c":356.63,"h":356.7662,"l":356.59,"n":818,"o":356.6701,"t":"2026-10-20T19:10:00Z","v":24488,"vw":356.664874},{"c":356.07,"h":356.645,"l":356.07,"n":749,"o":356.6,"t":"2026-10-20T19:15:00Z","v":31567,"vw":356.261657},{"c":355.47,"h":356.125,"l":355.44,"n":811,"o":356.12,"t":"2026-10-20T19:20:00Z","v":27831,"vw":355.734472},{"c":355.69,"h":355.77,"l":355.38,"n":1067,"o":355.48,"t":"2026-10-20T19:25:00Z","v":36549,"vw":355.58781},{"c":356.026,"h":356.026,"l":355.38,"n":1148,"o":355.63,"t":"2026-10-20T19:30:00Z","v":38466,"vw":355.669972},{"c":356.55,"h":356.68,"l":355.88,"n":1148,"o":355.995,"t":"2026-10-20T19:35:00Z","v":38584,"vw":356.205112},{"c":356.35,"h":356.5,"l":356.21,"n":1158,"o":356.47,"t":"2026-10-20T19:40:00Z","v":38908,"vw":356.348146},{"c":356.12,"h":356.43,"l":356.03,"n":1515,"o":356.385,"t":"2026-10-20T19:45:00Z","v":48109,"vw":356.227117},{"c":356.535,"h":356.55,"l":356.09,"n":2158,"o":356.14,"t":"2026-10-20T19:50:00Z","v":84118,"vw":356.278672},{"c":357.75,"h":357.75,"l":356.46,"n":5542,"o":356.51,"t":"2026-10-20T19:55:00Z","v":212003,"vw":357.093484},{"c":356.81,"h":357.75,"l":350.6,"n":150,"o":357.58,"t":"2026-10-20T20:00:00Z","v":574027,"vw":357.747483},{"c":355,"h":355,"l":355,"n":5,"o":355,"t":"2026-10-20T20:05:00Z","v":107,"vw":355},{"c":357.12,"h":357.12,"l":357.12,"n":3,"o":357.12,"t":"2026-10-20T20:10:00Z","v":122,"vw":357.12},{"c":356.77,"h":357,"l":356.77,"n":4,"o":357,"t":"2026-10-20T20:25:00Z","v":1011,"vw":356.883721},{"c":357,"h":357,"l":357,"n":1,"o":357,"t":"2026-10-20T20:30:00Z","v":500,"vw":357},{"c":358,"h":358,"l":358,"n":10,"o":358,"t":"2026-10-20T20:35:00Z","v":510,"vw":358},{"c":357.55,"h":357.55,"l":357.55,"n":2,"o":357.55,"t":"2026-10-20T21:00:00Z","v":3000,"vw":357.55},{"c":356.25,"h":356.25,"l":356.25,"n":1,"o":356.25,"t":"2026-10-20T21:55:00Z","v":100,"vw":356.25},{"c":356.5,"h":356.5,"l":356.5,"n":1,"o":356.5,"t":"2026-10-20T22:00:00Z","v":100,"vw":356.5},{"c":355.8,"h":355.8,"l":355.8,"n":1,"o":355.8,"t":"2026-10-20T22:40:00Z","v":50,"vw":355.8},{"c":355.8,"h":355.8,"l":355.8,"n":1,"o":355.8,"t":"2026-10-20T23:05:00Z","v":40,"vw":355.8},{"c":355,"h":355,"l":355,"n":1,"o":355,"t":"2026-10-20T23:55:00Z","v":49,"vw":355},{"c":356.6,"h":356.99,"l":356.59,"n":46,"o":356.59,"t":"2026-10-21T12:45:00Z","v":397,"vw":356.68306},{"c":355.5,"h":355.5,"l":353.8,"n":2,"o":353.8,"t":"2026-10-21T12:50:00Z","v":231,"vw":354.903896},{"c":353,"h":357.29,"l":351.61,"n":1530,"o":356.5,"t":"2026-10-21T13:30:00Z","v":122272,"vw":355.029388},{"c":352.66,"h":354.67,"l":351.81,"n":726,"o":351.92,"t":"2026-10-21T13:35:00Z","v":27660,"vw":353.31999},{"c":353.44,"h":354.17,"l":352.54,"n":775,"o":352.73,"t":"2026-10-21T13:40:00Z","v":27582,"vw":353.32564},{"c":353.25,"h":353.85,"l":352.94,"n":664,"o":353.54,"t":"2026-10-21T13:45:00Z","v":17484,"vw":353.318321},{"c":353.74,"h":353.92,"l":352.345,"n":789,"o":353.11,"t":"2026-10-21T13:50:00Z","v":26033,"vw":353.166008},{"c":353.845,"h":354.68,"l":353.385,"n":610,"o":353.7,"t":"2026-10-21T13:55:00Z","v":21600,"vw":354.215699},{"c":353.865,"h":354.2,"l":353.515,"n":688,"o":353.94,"t":"2026-10-21T14:00:00Z","v":15617,"vw":353.906441},{"c":355.03,"h":355.265,"l":353.51,"n":881,"o":353.71,"t":"2026-10-21T14:05:00Z","v":36560,"vw":354.531826},{"c":355.45,"h":355.83,"l":354.9,"n":656,"o":354.9825,"t":"2026-10-21T14:10:00Z","v":22830,"vw":355.399869},{"c":355.29,"h":355.52,"l":354.83,"n":671,"o":355.36,"t":"2026-10-21T14:15:00Z","v":18001,"vw":355.214095},{"c":354.87,"h":355.57,"l":354.52,"n":632,"o":355.305,"t":"2026-10-21T14:20:00Z","v":18528,"vw":355.065365},{"c":355.77,"h":355.8257,"l":354.455,"n":849,"o":354.99,"t":"2026-10-21T14:25:00Z","v":35315,"vw":355.030263},{"c":355.72,"h":356.34,"l":355.57,"n":903,"o":355.7,"t":"2026-10-21T14:30:00Z","v":46435,"vw":355.972997},{"c":356.685,"h":356.74,"l":355.735,"n":487,"o":355.735,"t":"2026-10-21T14:35:00Z","v":8590,"vw":356.347544},{"c":356.65,"h":356.76,"l":356.16,"n":482,"o":356.685,"t":"2026-10-21T14:40:00Z","v":13232,"vw":356.514494},{"c":356.05,"h":356.83,"l":355.72,"n":711,"o":356.5601,"t":"2026-10-21T14:45:00Z","v":18918,"vw":356.222669},{"c":355.2151,"h":356.05,"l":355.18,"n":619,"o":356.05,"t":"2026-10-21T14:50:00Z","v":15812,"vw":355.585217},{"c":355.21,"h":355.53,"l":355.09,"n":689,"o":355.34,"t":"2026-10-21T14:55:00Z","v":20535,"vw":355.368374},{"c":355.395,"h":355.92,"l":354.83,"n":801,"o":355.22,"t":"2026-10-21T15:00:00Z","v":25617,"vw":355.378585},{"c":355.48,"h":355.7999,"l":355.34,"n":560,"o":355.395,"t":"2026-10-21T15:05:00Z","v":14665,"vw":355.528283},{"c":355.11,"h":355.625,"l":354.89,"n":653,"o":355.48,"t":"2026-10-21T15:10:00Z","v":16552,"vw":355.226586},{"c":355.68,"h":355.82,"l":355.11,"n":488,"o":355.11,"t":"2026-10-21T15:15:00Z","v":10952,"vw":355.563528},{"c":356.2375,"h":356.41,"l":355.74,"n":482,"o":355.74,"t":"2026-10-21T15:20:00Z","v":9267,"vw":356.152452},{"c":356.225,"h":356.35,"l":356,"n":548,"o":356.16,"t":"2026-10-21T15:25:00Z","v":18606,"vw":356.155822},{"c":356.06,"h":356.34,"l":355.66,"n":675,"o":356.26,"t":"2026-10-21T15:30:00Z","v":17324,"vw":355.908002},{"c":356.16,"h":356.2,"l":355.76,"n":495,"o":355.985,"t":"2026-10-21T15:35:00Z","v":17008,"vw":355.970199},{"c":356.25,"h":356.44,"l":356.07,"n":421,"o":356.07,"t":"2026-10-21T15:40:00Z","v":9378,"vw":356.279584},{"c":356.315,"h":356.44,"l":356.2,"n":470,"o":356.32,"t":"2026-10-21T15:45:00Z","v":8786,"vw":356.333652},{"c":356.03,"h":356.44,"l":356.03,"n":477,"o":356.34,"t":"2026-10-21T15:50:00Z","v":9455,"vw":356.2583},{"c":356.62,"h":356.62,"l":356.04,"n":519,"o":356.05,"t":"2026-10-21T15:55:00Z","v":12565,"vw":356.243246},{"c":356.53,"h":356.89,"l":356.36,"n":526,"o":356.53,"t":"2026-10-21T16:00:00Z","v":11191,"vw":356.715645},{"c":356.3836,"h":356.885,"l":356.36,"n":507,"o":356.62,"t":"2026-10-21T16:05:00Z","v":12797,"vw":356.593492},{"c":356.36,"h":356.63,"l":356.36,"n":643,"o":356.36,"t":"2026-10-21T16:10:00Z","v":17690,"vw":356.507203},{"c":356.365,"h":356.63,"l":356.28,"n":423,"o":356.38,"t":"2026-10-21T16:15:00Z","v":9211,"vw":356.406811},{"c":356.345,"h":356.63,"l":356.3,"n":625,"o":356.4,"t":"2026-10-21T16:20:00Z","v":15023,"vw":356.47535},{"c":356.3648,"h":356.455,"l":356,"n":854,"o":356.345,"t":"2026-10-21T16:25:00Z","v":33303,"vw":356.199472},{"c":356.39,"h":356.54,"l":356.36,"n":557,"o":356.44,"t":"2026-10-21T16:30:00Z","v":14391,"vw":356.447104},{"c":355.105,"h":356.405,"l":355.105,"n":1359,"o":356.32,"t":"2026-10-21T16:35:00Z","v":45614,"vw":355.906578},{"c":355.585,"h":356.09,"l":355.05,"n":593,"o":355.07,"t":"2026-10-21T16:40:00Z","v":14006,"vw":355.686163},{"c":355.77,"h":355.9,"l":355.47,"n":611,"o":355.7,"t":"2026-10-21T16:45:00Z","v":14576,"vw":355.695515},{"c":355.95,"h":355.97,"l":355.455,"n":592,"o":355.84,"t":"2026-10-21T16:50:00Z","v":12886,"vw":355.751433},{"c":356.115,"h":356.12,"l":355.77,"n":515,"o":355.94,"t":"2026-10-21T16:55:00Z","v":13461,"vw":355.931531},{"c":356.415,"h":356.415,"l":356,"n":546,"o":356.19,"t":"2026-10-21T17:00:00Z","v":13209,"vw":356.175434},{"c":356.235,"h":356.37,"l":356.135,"n":416,"o":356.37,"t":"2026-10-21T17:05:00Z","v":9155,"vw":356.243951},{"c":355.68,"h":356.235,"l":355.61,"n":748,"o":356.235,"t":"2026-10-21T17:10:00Z","v":19330,"vw":356.007454},{"c":355.33,"h":355.8,"l":355.31,"n":453,"o":355.57,"t":"2026-10-21T17:15:00Z","v":10887,"vw":355.584842},{"c":355.8559,"h":355.8559,"l":355.18,"n":721,"o":355.45,"t":"2026-10-21T17:20:00Z","v":19392,"vw":355.510509},{"c":355.765,"h":355.89,"l":355.61,"n":502,"o":355.805,"t":"2026-10-21T17:25:00Z","v":13611,"vw":355.751452},{"c":355.23,"h":355.7,"l":354.97,"n":749,"o":355.68,"t":"2026-10-21T17:30:00Z","v":23324,"vw":355.497286},{"c":355.2,"h":355.39,"l":355.05,"n":445,"o":355.205,"t":"2026-10-21T17:35:00Z","v":10668,"vw":355.251295},{"c":355.015,"h":355.23,"l":354.71,"n":721,"o":355.17,"t":"2026-10-21T17:40:00Z","v":20310,"vw":354.975412},{"c":355.18,"h":355.35,"l":354.83,"n":453,"o":355.025,"t":"2026-10-21T17:45:00Z","v":8956,"vw":355.100719},{"c":355.96,"h":355.97,"l":355.22,"n":544,"o":355.265,"t":"2026-10-21T17:50:00Z","v":13547,"vw":355.654477},{"c":355.4,"h":356.04,"l":355.1,"n":607,"o":355.96,"t":"2026-10-21T17:55:00Z","v":17223,"vw":355.530769},{"c":355.3,"h":355.535,"l":355.3,"n":570,"o":355.46,"t":"2026-10-21T18:00:00Z","v":12710,"vw":355.423882},{"c":355.225,"h":355.365,"l":355.16,"n":742,"o":355.365,"t":"2026-10-21T18:05:00Z","v":18592,"vw":355.242111},{"c":355.5,"h":355.625,"l":355.15,"n":555,"o":355.225,"t":"2026-10-21T18:10:00Z","v":12256,"vw":355.290527},{"c":355.295,"h":355.6225,"l":355.25,"n":581,"o":355.6,"t":"2026-10-21T18:15:00Z","v":13048,"vw":355.401072},{"c":355.16,"h":355.405,"l":355.04,"n":641,"o":355.34,"t":"2026-10-21T18:20:00Z","v":19786,"vw":355.214859},{"c":355.5099,"h":355.53,"l":355.09,"n":512,"o":355.19,"t":"2026-10-21T18:25:00Z","v":10652,"vw":355.32919},{"c":355.365,"h":355.42,"l":355.115,"n":516,"o":355.34,"t":"2026-10-21T18:30:00Z","v":11738,"vw":355.297694},{"c":355.5225,"h":355.62,"l":355.31,"n":508,"o":355.365,"t":"2026-10-21T18:35:00Z","v":11414,"vw":355.484197},{"c":356.01,"h":356.02,"l":355.36,"n":584,"o":355.515,"t":"2026-10-21T18:40:00Z","v":17462,"vw":355.691342},{"c":355.335,"h":356.08,"l":355.29,"n":697,"o":355.97,"t":"2026-10-21T18:45:00Z","v":20779,"vw":355.823051},{"c":355.7,"h":355.785,"l":355.335,"n":569,"o":355.37,"t":"2026-10-21T18:50:00Z","v":13274,"vw":355.557408},{"c":355.36,"h":355.665,"l":355.31,"n":623,"o":355.64,"t":"2026-10-21T18:55:00Z","v":13312,"vw":355.46741},{"c":355.54,"h":355.57,"l":355.08,"n":726,"o":355.32,"t":"2026-10-21T19:00:00Z","v":18603,"vw":355.371532},{"c":355.65,"h":355.8225,"l":355.46,"n":743,"o":355.53,"t":"2026-10-21T19:05:00Z","v":19255,"vw":355.596993},{"c":355.58,"h":355.73,"l":355.49,"n":616,"o":355.67,"t":"2026-10-21T19:10:00Z","v":14195,"vw":355.596096},{"c":355.39,"h":355.81,"l":355.35,"n":732,"o":355.56,"t":"2026-10-21T19:15:00Z","v":16147,"vw":355.592256},{"c":355.335,"h":355.645,"l":355.21,"n":793,"o":355.46,"t":"2026-10-21T19:20:00Z","v":20466,"vw":355.429578},{"c":355.395,"h":355.48,"l":354.97,"n":774,"o":355.35,"t":"2026-10-21T19:25:00Z","v":19182,"vw":355.236706},{"c":355.12,"h":355.44,"l":354.94,"n":1002,"o":355.44,"t":"2026-10-21T19:30:00Z","v":26029,"vw":355.142612},{"c":355.72,"h":355.755,"l":354.955,"n":860,"o":355.12,"t":"2026-10-21T19:35:00Z","v":22334,"vw":355.297838},{"c":355.89,"h":356,"l":355.56,"n":1037,"o":355.745,"t":"2026-10-21T19:40:00Z","v":29074,"vw":355.80695},{"c":355.51,"h":355.88,"l":355.44,"n":1367,"o":355.88,"t":"2026-10-21T19:45:00Z","v":41159,"vw":355.643133},{"c":355.9,"h":356.18,"l":355.53,"n":1999,"o":355.58,"t":"2026-10-21T19:50:00Z","v":60046,"vw":355.872044},{"c":355.02,"h":355.97,"l":354.7,"n":6542,"o":355.89,"t":"2026-10-21T19:55:00Z","v":209762,"vw":355.081356},{"c":354.95,"h":355.05,"l":354.95,"n":120,"o":355.05,"t":"2026-10-21T20:00:00Z","v":571242,"vw":354.950008}],"history":[{"c":297.85,"h":302,"l":297.02,"n":25595,"o":301.38,"t":"2024-10-21T04:00:00Z","v":1054724,"vw":298.796564},{"c":297.11,"h":298.035,"l":293.75,"n":26631,"o":296.48,"t":"2024-10-22T04:00:00Z","v":1540910,"vw":296.811103},{"c":295,"h":296.47,"l":293.52,"n":25384,"o":295.98,"t":"2024-10-23T04:00:00Z","v":1118969,"vw":295.083257},{"c":293.96,"h":295.67,"l":293.45,"n":23193,"o":295.01,"t":"2024-10-24T04:00:00Z","v":962832,"vw":294.204682},{"c":287.99,"h":294.91,"l":287.5,"n":32827,"o":294.6,"t":"2024-10-25T04:00:00Z","v":1238295,"vw":288.981145},{"c":290.02,"h":290.8106,"l":288.89,"n":22303,"o":289.53,"t":"2024-10-28T04:00:00Z","v":893459,"vw":290.075459},{"c":287.2,"h":290.7899,"l":287.11,"n":27543,"o":290.06,"t":"2024-10-29T04:00:00Z","v":1392595,"vw":287.961867},{"c":283.64,"h":290.57,"l":283.05,"n":38637,"o":289.67,"t":"2024-10-30T04:00:00Z","v":1810974,"vw":285.024483},{"c":282.44,"h":285.01,"l":281.86,"n":34014,"o":284.43,"t":"2024-10-31T04:00:00Z","v":1905735,"vw":283.09046},{"c":277.41,"h":284.335,"l":277,"n":34274,"o":282.29,"t":"2024-11-01T04:00:00Z","v":1779579,"vw":279.633739},{"c":276.08,"h":278.18,"l":275.59,"n":40801,"o":277.99,"t":"2024-11-04T05:00:00Z","v":1993928,"vw":276.563422},{"c":277.29,"h":277.66,"l":275.66,"n":33993,"o":276.99,"t":"2024-11-05T05:00:00Z","v":1676316,"vw":276.725028},{"c":280.01,"h":289.43,"l":276,"n":51064,"o":288.44,"t":"2024-11-06T05:00:00Z","v":2262289,"vw":279.883981},{"c":277.99,"h":281,"l":277.71,"n":27220,"o":280.9,"t":"2024-11-07T05:00:00Z","v":1520847,"vw":278.506189},{"c":281.36,"h":283.175,"l":279.025,"n":28204,"o":280.32,"t":"2024-11-08T05:00:00Z","v":1062333,"vw":281.354291},{"c":280.7,"h":285.3,"l":280.42,"n":28954,"o":282.56,"t":"2024-11-11T05:00:00Z","v":1024818,"vw":281.554202},{"c":282.89,"h":284.4,"l":280.11,"n":29573,"o":280.6,"t":"2024-11-12T05:00:00Z","v":1991366,"vw":282.559435},{"c":283.38,"h":284.31,"l":281.78,"n":23379,"o":282.92,"t":"2024-11-13T05:00:00Z","v":1236427,"vw":283.237428},{"c":286.93,"h":287.03,"l":282.5,"n":35587,"o":282.77,"t":"2024-11-14T05:00:00Z","v":2168310,"vw":285.346085},{"c":288,"h":291.08,"l":286.89,"n":35914,"o":286.89,"t":"2024-11-15T05:00:00Z","v":1794866,"vw":288.206941},{"c":288.73,"h":289.99,"l":286.02,"n":29214,"o":286.46,"t":"2024-11-18T05:00:00Z","v":1126594,"vw":288.652903},{"c":283.87,"h":287.47,"l":283.27,"n":26998,"o":286.77,"t":"2024-11-19T05:00:00Z","v":1059688,"vw":284.328802},{"c":282.84,"h":287.2,"l":280.08,"n":27919,"o":285.51,"t":"2024-11-20T05:00:00Z","v":1209565,"vw":282.356249},{"c":285.11,"h":285.62,"l":282.7,"n":34005,"o":284.25,"t":"2024-11-21T05:00:00Z","v":1415989,"vw":284.866932},{"c":285.21,"h":286.97,"l":283.75,"n":33144,"o":285,"t":"2024-11-22T05:00:00Z","v":1721769,"vw":285.278549},{"c":286.42,"h":287.735,"l":282.87,"n":31890,"o":285.16,"t":"2024-11-25T05:00:00Z","v":1825028,"vw":285.75662},{"c":288.48,"h":288.76,"l":284.68,"n":28236,"o":286.38,"t":"2024-11-26T05:00:00Z","v":1623901,"vw":287.785243},{"c":290.34,"h":292.75,"l":289.2,"n":22220,"o":289.23,"t":"2024-11-27T05:00:00Z","v":848871,"vw":290.879893},{"c":288.73,"h":291.46,"l":288.67,"n":19101,"o":289.72,"t":"2024-11-29T05:00:00Z","v":1237564,"vw":289.371503},{"c":289.91,"h":291.19,"l":287.55,"n":28948,"o":290,"t":"2024-12-02T05:00:00Z","v":1517891,"vw":289.678059},{"c":286.25,"h":292.5,"l":285.6982,"n":27427,"o":289.89,"t":"2024-12-03T05:00:00Z","v":1368308,"vw":286.859777},{"c":284.6,"h":286,"l":284.04,"n":21768,"o":286,"t":"2024-12-04T05:00:00Z","v":1273513,"vw":284.806565},{"c":286.62,"h":288.08,"l":284.1292,"n":22791,"o":286.58,"t":"2024-12-05T05:00:00Z","v":1870242,"vw":286.510338},{"c":283.32,"h":287.26,"l":282.12,"n":28042,"o":286.62,"t":"2024-12-06T05:00:00Z","v":1507326,"vw":283.538478},{"c":277.32,"h":284.59,"l":276.88,"n":38595,"o":283,"t":"2024-12-09T05:00:00Z","v":2160515,"vw":278.467026},{"c":274.6,"h":277.49,"l":272.391,"n":35971,"o":277,"t":"2024-12-10T05:00:00Z","v":2129987,"vw":275.098056},{"c":276.22,"h":276.94,"l":273.64,"n":29896,"o":274.4,"t":"2024-12-11T05:00:00Z","v":1375096,"vw":275.698},{"c":275.38,"h":278.83,"l":274.66,"n":25964,"o":277.76,"t":"2024-12-12T05:00:00Z","v":1216600,"vw":275.874783},{"c":276.09,"h":277.7,"l":274.47,"n":23388,"o":275.78,"t":"2024-12-13T05:00:00Z","v":1383877,"vw":276.18803},{"c":275.72,"h":277.48,"l":275.08,"n":29928,"o":276.1,"t":"2024-12-16T05:00:00Z","v":1981975,"vw":275.947819},{"c":276.69,"h":277.415,"l":272.7014,"n":38286,"o":273.04,"t":"2024-12-17T05:00:00Z","v":2115977,"vw":276.042255},{"c":271.57,"h":277.82,"l":271.28,"n":37594,"o":275.05,"t":"2024-12-18T05:00:00Z","v":2044701,"vw":273.997266},{"c":273.16,"h":276.3599,"l":271.57,"n":36832,"o":271.57,"t":"2024-12-19T05:00:00Z","v":2274282,"vw":274.199556},{"c":273.2,"h":275.67,"l":270.6001,"n":35283,"o":272.77,"t":"2024-12-20T05:00:00Z","v":2953085,"vw":273.245944},{"c":275.38,"h":275.81,"l":271.5,"n":31134,"o":271.5,"t":"2024-12-23T05:00:00Z","v":1322081,"vw":274.541892},{"c":276.54,"h":276.54,"l":274.6,"n":10901,"o":275.27,"t":"2024-12-24T05:00:00Z","v":399643,"vw":275.998569},{"c":278.27,"h":278.945,"l":275.71,"n":16606,"o":275.75,"t":"2024-12-26T05:00:00Z","v":697410,"vw":278.04157},{"c":277.68,"h":280.34,"l":276.61,"n":23928,"o":276.61,"t":"2024-12-27T05:00:00Z","v":1088623,"vw":277.908215},{"c":275.41,"h":276.37,"l":273.4,"n":22630,"o":275.27,"t":"2024-12-30T05:00:00Z","v":920340,"vw":275.394473},{"c":276.3,"h":276.7299,"l":274.72,"n":29840,"o":275.9,"t":"2024-12-31T05:00:00Z","v":1409642,"vw":275.886906},{"c":272.52,"h":277.71,"l":271.24,"n":25977,"o":277.52,"t":"2025-01-02T05:00:00Z","v":949638,"vw":273.050004},{"c":271.73,"h":275,"l":270.25,"n":29209,"o":273.23,"t":"2025-01-03T05:00:00Z","v":1155611,"vw":271.763997},{"c":267.31,"h":271.97,"l":267,"n":37957,"o":271.51,"t":"2025-01-06T05:00:00Z","v":2587282,"vw":268.580417},{"c":268.76,"h":271.78,"l":267.455,"n":29961,"o":268.19,"t":"2025-01-07T05:00:00Z","v":2042943,"vw":268.940967},{"c":266.65,"h":268.125,"l":264.174,"n":36193,"o":268,"t":"2025-01-08T05:00:00Z","v":2381977,"vw":266.140956},{"c":257.71,"h":263.46,"l":252.1604,"n":66061,"o":259.09,"t":"2025-01-10T05:00:00Z","v":4171344,"vw":256.780891},{"c":261.76,"h":261.92,"l":256,"n":47499,"o":256.97,"t":"2025-01-13T05:00:00Z","v":3115499,"vw":260.49363},{"c":265.51,"h":265.81,"l":260.97,"n":31250,"o":262.27,"t":"2025-01-14T05:00:00Z","v":1692487,"vw":264.054377},{"c":268.41,"h":269.34,"l":265.75,"n":33623,"o":267.66,"t":"2025-01-15T05:00:00Z","v":2231069,"vw":268.029693},{"c":273.53,"h":274.1616,"l":269.22,"n":29464,"o":269.22,"t":"2025-01-16T05:00:00Z","v":1272397,"vw":272.651848},{"c":269.48,"h":275.33,"l":269.19,"n":33449,"o":274.02,"t":"2025-01-17T05:00:00Z","v":1902028,"vw":271.885601},{"c":268.86,"h":272.79,"l":268.02,"n":37599,"o":270,"t":"2025-01-21T05:00:00Z","v":1930838,"vw":269.628557},{"c":268.32,"h":271.97,"l":267.875,"n":36058,"o":270.48,"t":"2025-01-22T05:00:00Z","v":1799167,"vw":269.689095},{"c":266.5,"h":269.04,"l":264.62,"n":31643,"o":268.33,"t":"2025-01-23T05:00:00Z","v":1720502,"vw":265.936706},{"c":266.7,"h":268.05,"l":264.45,"n":27403,"o":267.47,"t":"2025-01-24T05:00:00Z","v":1821559,"vw":266.120721},{"c":276.49,"h":276.76,"l":268.82,"n":35661,"o":269.37,"t":"2025-01-27T05:00:00Z","v":1776949,"vw":274.290865},{"c":272.27,"h":277.29,"l":271.985,"n":32419,"o":276.48,"t":"2025-01-28T05:00:00Z","v":1627192,"vw":273.482108},{"c":275.83,"h":281.2,"l":267.68,"n":48412,"o":268.01,"t":"2025-01-29T05:00:00Z","v":2317196,"vw":277.359306},{"c":274.78,"h":278.12,"l":272.94,"n":35803,"o":277.81,"t":"2025-01-30T05:00:00Z","v":1555974,"vw":274.834487},{"c":271.88,"h":275.46,"l":271.52,"n":31798,"o":272.96,"t":"2025-01-31T05:00:00Z","v":1583420,"vw":272.674029},{"c":273.93,"h":274.41,"l":268.3,"n":31952,"o":269.3,"t":"2025-02-03T05:00:00Z","v":1453511,"vw":272.959371},{"c":272.23,"h":275.4,"l":271.961,"n":29346,"o":275.4,"t":"2025-02-04T05:00:00Z","v":1475173,"vw":272.899928},{"c":272.8,"h":274.9,"l":271.85,"n":23788,"o":273.75,"t":"2025-02-05T05:00:00Z","v":989507,"vw":272.906488},{"c":272.88,"h":275.46,"l":271.5738,"n":28173,"o":275.06,"t":"2025-02-06T05:00:00Z","v":1260410,"vw":273.028919},{"c":270.16,"h":273.02,"l":270.03,"n":30958,"o":272.55,"t":"2025-02-07T05:00:00Z","v":1265274,"vw":270.859233},{"c":266.58,"h":270.535,"l":266.18,"n":34774,"o":270,"t":"2025-02-10T05:00:00Z","v":1834427,"vw":267.198279},{"c":267.96,"h":268.96,"l":264.565,"n":30470,"o":267.16,"t":"2025-02-11T05:00:00Z","v":1679072,"vw":267.484189},{"c":265.07,"h":267.5199,"l":264.27,"n":25168,"o":267.17,"t":"2025-02-12T05:00:00Z","v":1041852,"vw":265.242471},{"c":267.74,"h":268.56,"l":264.4976,"n":24109,"o":265.53,"t":"2025-02-13T05:00:00Z","v":999156,"vw":267.001954},{"c":264.52,"h":267.9769,"l":264.2482,"n":38896,"o":267.36,"t":"2025-02-14T05:00:00Z","v":1919868,"vw":265.56852},{"c":266.61,"h":266.79,"l":263.5,"n":28019,"o":264.8,"t":"2025-02-18T05:00:00Z","v":1378552,"vw":266.013803},{"c":266.44,"h":267.6772,"l":264.37,"n":21665,"o":265.18,"t":"2025-02-19T05:00:00Z","v":886554,"vw":266.087773},{"c":267.49,"h":268.085,"l":263.14,"n":27481,"o":265.51,"t":"2025-02-20T05:00:00Z","v":1065045,"vw":266.572731},{"c":267.25,"h":268.6467,"l":265.8505,"n":23126,"o":267.53,"t":"2025-02-21T05:00:00Z","v":1054183,"vw":267.235214},{"c":273.44,"h":274.39,"l":268.555,"n":28343,"o":268.78,"t":"2025-02-24T05:00:00Z","v":1434190,"vw":272.985327},{"c":277.45,"h":279.45,"l":274.54,"n":33153,"o":275.55,"t":"2025-02-25T05:00:00Z","v":1748552,"vw":277.530088},{"c":273.66,"h":277,"l":271.57,"n":27029,"o":277,"t":"2025-02-26T05:00:00Z","v":1250422,"vw":273.784315},{"c":281.69,"h":282.47,"l":274.55,"n":35716,"o":274.81,"t":"2025-02-27T05:00:00Z","v":1631021,"vw":280.441896},{"c":285.48,"h":286.3864,"l":280.52,"n":38947,"o":283.74,"t":"2025-02-28T05:00:00Z","v":2528833,"vw":284.454057},{"c":289.69,"h":291.09,"l":286.31,"n":39544,"o":286.57,"t":"2025-03-03T05:00:00Z","v":1687479,"vw":289.60371},{"c":284.15,"h":291.495,"l":283.505,"n":42856,"o":290.28,"t":"2025-03-04T05:00:00Z","v":2007124,"vw":286.448027},{"c":287.01,"h":288.79,"l":283.91,"n":30677,"o":285.49,"t":"2025-03-05T05:00:00Z","v":1974921,"vw":286.496968},{"c":286.29,"h":287.2,"l":282.77,"n":30900,"o":286.51,"t":"2025-03-06T05:00:00Z","v":1355069,"vw":285.681507},{"c":286.59,"h":287.36,"l":283.53,"n":30842,"o":285.63,"t":"2025-03-07T05:00:00Z","v":1260059,"vw":285.976326},{"c":292.96,"h":295.7268,"l":284.18,"n":58755,"o":286.12,"t":"2025-03-10T04:00:00Z","v":3741384,"vw":292.786229},{"c":290.7,"h":293.1,"l":289.04,"n":56997,"o":291.71,"t":"2025-03-11T04:00:00Z","v":2966982,"vw":291.123317},{"c":283.98,"h":289.94,"l":280.4,"n":47171,"o":288.97,"t":"2025-03-12T04:00:00Z","v":2121004,"vw":284.02051},{"c":288.55,"h":289.42,"l":283.776,"n":45278,"o":284.84,"t":"2025-03-13T04:00:00Z","v":2778021,"vw":287.879162},{"c":293.96,"h":294.88,"l":285.52,"n":44822,"o":287.3,"t":"2025-03-14T04:00:00Z","v":2302008,"vw":292.44314},{"c":297.4,"h":298.75,"l":292.84,"n":42538,"o":292.94,"t":"2025-03-17T04:00:00Z","v":2096483,"vw":297.288694},{"c":295.66,"h":299.33,"l":294.79,"n":37073,"o":297.45,"t":"2025-03-18T04:00:00Z","v":1973964,"vw":295.879425},{"c":296.25,"h":297.02,"l":293.99,"n":32091,"o":295.69,"t":"2025-03-19T04:00:00Z","v":1646260,"vw":295.92231},{"c":294.12,"h":295.74,"l":293.075,"n":33119,"o":295.09,"t":"2025-03-20T04:00:00Z","v":1510041,"vw":294.308542},{"c":291.43,"h":294.8,"l":289.94,"n":31701,"o":293.05,"t":"2025-03-21T04:00:00Z","v":3152107,"vw":291.665096},{"c":291.44,"h":293.02,"l":289.22,"n":36577,"o":291.86,"t":"2025-03-24T04:00:00Z","v":1464801,"vw":291.172251},{"c":291.4,"h":293.48,"l":288.36,"n":26772,"o":292.38,"t":"2025-03-25T04:00:00Z","v":1158484,"vw":291.352371},{"c":295.32,"h":297.24,"l":291.9,"n":26350,"o":292.6,"t":"2025-03-26T04:00:00Z","v":1132340,"vw":295.311773},{"c":298.36,"h":299,"l":294.5376,"n":26873,"o":297.34,"t":"2025-03-27T04:00:00Z","v":1182783,"vw":297.431344},{"c":296.44,"h":301.99,"l":296.145,"n":36983,"o":300,"t":"2025-03-28T04:00:00Z","v":2094586,"vw":297.220737},{"c":301.99,"h":303.655,"l":297.22,"n":40962,"o":297.23,"t":"2025-03-31T04:00:00Z","v":2455447,"vw":301.527127},{"c":301.4,"h":304.34,"l":298.95,"n":33022,"o":302.87,"t":"2025-04-01T04:00:00Z","v":1484010,"vw":301.657637},{"c":301.54,"h":302.06,"l":298.1,"n":30380,"o":300.21,"t":"2025-04-02T04:00:00Z","v":1536037,"vw":300.745993},{"c":302.46,"h":306.91,"l":298.88,"n":48322,"o":301.44,"t":"2025-04-03T04:00:00Z","v":2114665,"vw":304.122366},{"c":280.68,"h":299.27,"l":279.56,"n":72770,"o":297.22,"t":"2025-04-04T04:00:00Z","v":3195379,"vw":285.159975},{"c":274.32,"h":281.297,"l":268.93,"n":63470,"o":278.43,"t":"2025-04-07T04:00:00Z","v":2851280,"vw":274.471393},{"c":274.99,"h":285.13,"l":271.33,"n":49365,"o":282.55,"t":"2025-04-08T04:00:00Z","v":2238951,"vw":278.227063},{"c":284.62,"h":287.27,"l":266.74,"n":55185,"o":268,"t":"2025-04-09T04:00:00Z","v":2608899,"vw":280.840017},{"c":282.34,"h":288.5,"l":277.24,"n":45548,"o":282.87,"t":"2025-04-10T04:00:00Z","v":1821739,"vw":282.350703},{"c":283.37,"h":284.6,"l":276.18,"n":44731,"o":281.33,"t":"2025-04-11T04:00:00Z","v":2562602,"vw":282.431238},{"c":288.34,"h":290.55,"l":283.655,"n":32201,"o":285.09,"t":"2025-04-14T04:00:00Z","v":1381795,"vw":288.306962},{"c":284.8,"h":289.14,"l":284.525,"n":25522,"o":288.75,"t":"2025-04-15T04:00:00Z","v":1118999,"vw":286.161992},{"c":285.07,"h":290.47,"l":284.12,"n":34053,"o":289.17,"t":"2025-04-16T04:00:00Z","v":1461602,"vw":286.779817},{"c":285.59,"h":287.29,"l":282.34,"n":32433,"o":285.58,"t":"2025-04-17T04:00:00Z","v":2477527,"vw":285.429407},{"c":279.78,"h":285.91,"l":277.32,"n":33311,"o":285,"t":"2025-04-21T04:00:00Z","v":1487123,"vw":279.952455},{"c":290.42,"h":292.16,"l":282.2507,"n":39704,"o":284.11,"t":"2025-04-22T04:00:00Z","v":1635021,"vw":289.509258},{"c":284.49,"h":289.87,"l":279.675,"n":47819,"o":285.21,"t":"2025-04-23T04:00:00Z","v":2102743,"vw":283.75064},{"c":282,"h":284.39,"l":281.332,"n":39737,"o":283.06,"t":"2025-04-24T04:00:00Z","v":1964296,"vw":282.404501},{"c":279.11,"h":281.535,"l":275.985,"n":47209,"o":280.58,"t":"2025-04-25T04:00:00Z","v":2381206,"vw":277.977318},{"c":282.18,"h":282.62,"l":279.53,"n":30675,"o":280.23,"t":"2025-04-28T04:00:00Z","v":1593386,"vw":281.606852},{"c":284.95,"h":285.41,"l":280.8,"n":32482,"o":280.8,"t":"2025-04-29T04:00:00Z","v":1762792,"vw":284.317319},{"c":286.08,"h":286.62,"l":279.29,"n":32866,"o":286,"t":"2025-04-30T04:00:00Z","v":1983569,"vw":285.053957},{"c":283.29,"h":285.06,"l":281.12,"n":30913,"o":282.65,"t":"2025-05-01T04:00:00Z","v":1370948,"vw":283.56725},{"c":287.31,"h":287.79,"l":283.8,"n":30705,"o":285.71,"t":"2025-05-02T04:00:00Z","v":1522625,"vw":286.753334},{"c":287.83,"h":289.06,"l":284.49,"n":26568,"o":287.12,"t":"2025-05-05T04:00:00Z","v":1004070,"vw":287.738349},{"c":289,"h":289.8099,"l":286.5,"n":27636,"o":286.95,"t":"2025-05-06T04:00:00Z","v":1079896,"vw":288.948449},{"c":290.43,"h":291.21,"l":289,"n":26666,"o":289,"t":"2025-05-07T04:00:00Z","v":1317975,"vw":290.289708},{"c":288.97,"h":292.89,"l":288.82,"n":30235,"o":289.29,"t":"2025-05-08T04:00:00Z","v":1161233,"vw":290.499668},{"c":289.88,"h":291,"l":288.08,"n":21729,"o":288.8,"t":"2025-05-09T04:00:00Z","v":834065,"vw":289.965549},{"c":289.65,"h":291.23,"l":282.275,"n":34974,"o":289.01,"t":"2025-05-12T04:00:00Z","v":1516364,"vw":288.288215},{"c":285.33,"h":291.15,"l":285.13,"n":32501,"o":289.53,"t":"2025-05-13T04:00:00Z","v":1454384,"vw":286.951148},{"c":281.38,"h":285.6987,"l":281,"n":30590,"o":285.33,"t":"2025-05-14T04:00:00Z","v":1322618,"vw":281.92102},{"c":292.05,"h":292.18,"l":282.01,"n":47223,"o":282.32,"t":"2025-05-15T04:00:00Z","v":2662108,"vw":289.319091},{"c":294.33,"h":294.39,"l":291.11,"n":31311,"o":291.86,"t":"2025-05-16T04:00:00Z","v":1402341,"vw":293.577002},{"c":294.58,"h":296,"l":293.55,"n":29496,"o":294.48,"t":"2025-05-19T04:00:00Z","v":1267242,"vw":294.81689},{"c":291.96,"h":294,"l":290.785,"n":35284,"o":291.92,"t":"2025-05-20T04:00:00Z","v":1524512,"vw":292.242103},{"c":290.42,"h":292.81,"l":289.395,"n":35649,"o":291.71,"t":"2025-05-21T04:00:00Z","v":1858846,"vw":290.654151},{"c":287.09,"h":291.08,"l":285.6901,"n":29222,"o":290.54,"t":"2025-05-22T04:00:00Z","v":1146296,"vw":287.563339},{"c":286.1,"h":287.925,"l":285.11,"n":20636,"o":287.52,"t":"2025-05-23T04:00:00Z","v":745256,"vw":286.334138},{"c":289.73,"h":290.31,"l":286.08,"n":35297,"o":287.77,"t":"2025-05-27T04:00:00Z","v":1661083,"vw":289.153604},{"c":289,"h":290.68,"l":288.0423,"n":36600,"o":288.79,"t":"2025-05-28T04:00:00Z","v":1497660,"vw":289.139601},{"c":294.15,"h":294.56,"l":288.27,"n":35716,"o":288.27,"t":"2025-05-29T04:00:00Z","v":1749101,"vw":293.091828},{"c":297.2,"h":298.52,"l":292.08,"n":40390,"o":293.25,"t":"2025-05-30T04:00:00Z","v":2483750,"vw":296.917023},{"c":299.93,"h":300,"l":294.35,"n":38134,"o":294.73,"t":"2025-06-02T04:00:00Z","v":1606012,"vw":298.461098},{"c":296.41,"h":300.27,"l":292.83,"n":40967,"o":299.05,"t":"2025-06-03T04:00:00Z","v":2265245,"vw":295.660219},{"c":291.78,"h":296.42,"l":291.643,"n":34410,"o":296.42,"t":"2025-06-04T04:00:00Z","v":1347562,"vw":293.057509},{"c":291.52,"h":294.3202,"l":289.06,"n":30316,"o":292.71,"t":"2025-06-05T04:00:00Z","v":1306470,"vw":291.261294},{"c":293.82,"h":294.51,"l":291.46,"n":25177,"o":294.25,"t":"2025-06-06T04:00:00Z","v":1340243,"vw":293.451905},{"c":289.8,"h":293,"l":284.1941,"n":43644,"o":292.24,"t":"2025-06-09T04:00:00Z","v":1748317,"vw":288.947348},{"c":286.25,"h":289.92,"l":285.63,"n":34394,"o":288.69,"t":"2025-06-10T04:00:00Z","v":1504630,"vw":286.594753},{"c":285.61,"h":286.9199,"l":283.2,"n":32155,"o":285.53,"t":"2025-06-11T04:00:00Z","v":1591780,"vw":285.553051},{"c":289.29,"h":289.42,"l":284.78,"n":24442,"o":284.8,"t":"2025-06-12T04:00:00Z","v":1258576,"vw":287.845005},{"c":286.79,"h":289,"l":286.01,"n":24557,"o":286.47,"t":"2025-06-13T04:00:00Z","v":964834,"vw":287.127897},{"c":286.43,"h":289.33,"l":285.68,"n":29448,"o":287.59,"t":"2025-06-16T04:00:00Z","v":1273031,"vw":286.729933},{"c":283.8,"h":286.55,"l":282.66,"n":25036,"o":285.35,"t":"2025-06-17T04:00:00Z","v":983500,"vw":283.813529},{"c":282.15,"h":284.456,"l":281.39,"n":27988,"o":283.8,"t":"2025-06-18T04:00:00Z","v":1217218,"vw":282.374432},{"c":283.82,"h":286.39,"l":282.64,"n":27910,"o":283.28,"t":"2025-06-20T04:00:00Z","v":2389079,"vw":283.824586},{"c":288.19,"h":288.46,"l":283.38,"n":25718,"o":284.26,"t":"2025-06-23T04:00:00Z","v":1193301,"vw":286.654534},{"c":286.78,"h":288.94,"l":285.865,"n":29812,"o":288.11,"t":"2025-06-24T04:00:00Z","v":1351921,"vw":287.132378},{"c":282.82,"h":285.69,"l":282.22,"n":32701,"o":285.69,"t":"2025-06-25T04:00:00Z","v":1424829,"vw":283.352964},{"c":283.57,"h":284.98,"l":282.375,"n":37351,"o":283.52,"t":"2025-06-26T04:00:00Z","v":1749406,"vw":283.897009},{"c":285.12,"h":286.49,"l":281.5,"n":39806,"o":282.97,"t":"2025-06-27T04:00:00Z","v":3782107,"vw":284.932832},{"c":289.72,"h":289.86,"l":282.69,"n":30882,"o":284.32,"t":"2025-06-30T04:00:00Z","v":1993317,"vw":288.720626},{"c":289.59,"h":290.5,"l":285.2,"n":42395,"o":289.19,"t":"2025-07-01T04:00:00Z","v":1884462,"vw":289.093693},{"c":280.08,"h":288.49,"l":277.63,"n":47489,"o":288.17,"t":"2025-07-02T04:00:00Z","v":2546846,"vw":280.574801},{"c":283.8,"h":285.5,"l":279.93,"n":24721,"o":281.56,"t":"2025-07-03T04:00:00Z","v":1523457,"vw":284.076881},{"c":279.97,"h":284.265,"l":278.5701,"n":35745,"o":282.6,"t":"2025-07-07T04:00:00Z","v":1427455,"vw":280.454444},{"c":279.95,"h":282.04,"l":277.45,"n":34578,"o":278.19,"t":"2025-07-08T04:00:00Z","v":1326192,"vw":279.965419},{"c":280,"h":280.35,"l":277.63,"n":34760,"o":279.5,"t":"2025-07-09T04:00:00Z","v":2052844,"vw":279.434713},{"c":280.54,"h":281.275,"l":278.41,"n":31696,"o":279.5,"t":"2025-07-10T04:00:00Z","v":1675248,"vw":280.132936},{"c":278.05,"h":279.81,"l":277.08,"n":32921,"o":279.37,"t":"2025-07-11T04:00:00Z","v":1249423,"vw":278.105208},{"c":280.2,"h":280.3,"l":277.2,"n":26011,"o":277.93,"t":"2025-07-14T04:00:00Z","v":1017624,"vw":279.579023},{"c":275.68,"h":279.05,"l":275.1809,"n":31214,"o":277.95,"t":"2025-07-15T04:00:00Z","v":1246140,"vw":276.023965},{"c":277.6,"h":278.99,"l":275.76,"n":31829,"o":277.46,"t":"2025-07-16T04:00:00Z","v":1498034,"vw":277.543129},{"c":275.46,"h":277.1784,"l":274,"n":56967,"o":275.78,"t":"2025-07-17T04:00:00Z","v":2771699,"vw":275.417561},{"c":274.13,"h":277.7,"l":273.23,"n":51093,"o":275.08,"t":"2025-07-18T04:00:00Z","v":2977900,"vw":274.386527},{"c":274.02,"h":275.7424,"l":273.34,"n":38468,"o":274,"t":"2025-07-21T04:00:00Z","v":1963913,"vw":274.526813},{"c":278.73,"h":279.45,"l":274.22,"n":46932,"o":274.22,"t":"2025-07-22T04:00:00Z","v":2360496,"vw":278.025291},{"c":270.15,"h":273.01,"l":264.54,"n":86221,"o":273.01,"t":"2025-07-23T04:00:00Z","v":5215394,"vw":268.019541},{"c":270.18,"h":272.67,"l":269.023,"n":45092,"o":270,"t":"2025-07-24T04:00:00Z","v":2120947,"vw":270.838465},{"c":269.15,"h":272.56,"l":269.09,"n":50118,"o":270.585,"t":"2025-07-25T04:00:00Z","v":2979067,"vw":269.606899},{"c":265.99,"h":269.495,"l":264.5301,"n":48567,"o":268.77,"t":"2025-07-28T04:00:00Z","v":2541574,"vw":266.207522},{"c":268.55,"h":269.2499,"l":266.56,"n":47047,"o":268.06,"t":"2025-07-29T04:00:00Z","v":2442100,"vw":267.973673},{"c":266.51,"h":269.82,"l":265.075,"n":38605,"o":268.88,"t":"2025-07-30T04:00:00Z","v":1948302,"vw":266.884372},{"c":266.04,"h":269.15,"l":265.59,"n":41816,"o":266.19,"t":"2025-07-31T04:00:00Z","v":2963096,"vw":266.544127},{"c":267.4,"h":267.765,"l":264.1,"n":51765,"o":266.56,"t":"2025-08-01T04:00:00Z","v":3215048,"vw":266.217286},{"c":267.74,"h":269,"l":266.6025,"n":30503,"o":267.5,"t":"2025-08-04T04:00:00Z","v":1386366,"vw":267.462289},{"c":267.68,"h":269.39,"l":267.24,"n":30690,"o":268.77,"t":"2025-08-05T04:00:00Z","v":1260334,"vw":268.179252},{"c":269.63,"h":270.94,"l":268.005,"n":26044,"o":269,"t":"2025-08-06T04:00:00Z","v":1077968,"vw":269.693907},{"c":269.31,"h":270.5,"l":267.02,"n":35051,"o":270.17,"t":"2025-08-07T04:00:00Z","v":1588128,"vw":268.716656},{"c":271.24,"h":271.7599,"l":269.7001,"n":26369,"o":269.89,"t":"2025-08-08T04:00:00Z","v":961206,"vw":271.021517},{"c":271,"h":272.8296,"l":270.16,"n":25760,"o":271.66,"t":"2025-08-11T04:00:00Z","v":1276310,"vw":271.036787},{"c":269.77,"h":272.275,"l":269.71,"n":31267,"o":271.7,"t":"2025-08-12T04:00:00Z","v":1436625,"vw":270.233102},{"c":275.04,"h":276.1661,"l":269.93,"n":35411,"o":270.72,"t":"2025-08-13T04:00:00Z","v":1406485,"vw":274.593422},{"c":275.74,"h":276.73,"l":274,"n":23691,"o":276.42,"t":"2025-08-14T04:00:00Z","v":1054463,"vw":275.408747},{"c":274.21,"h":277.1401,"l":273.91,"n":28719,"o":276.84,"t":"2025-08-15T04:00:00Z","v":1504446,"vw":275.115136},{"c":272.92,"h":274.36,"l":272.32,"n":29998,"o":273.65,"t":"2025-08-18T04:00:00Z","v":1160777,"vw":273.175908},{"c":273.8,"h":275.335,"l":272.9301,"n":49973,"o":273.07,"t":"2025-08-19T04:00:00Z","v":4132076,"vw":273.976593},{"c":279.68,"h":280.39,"l":274.385,"n":43068,"o":275.71,"t":"2025-08-20T04:00:00Z","v":2438659,"vw":279.210113},{"c":278.82,"h":280.6,"l":278.55,"n":29047,"o":280.06,"t":"2025-08-21T04:00:00Z","v":1131848,"vw":279.308275},{"c":277.69,"h":281.7199,"l":277.26,"n":34115,"o":280.8,"t":"2025-08-22T04:00:00Z","v":1401790,"vw":278.542296},{"c":274.41,"h":277.6539,"l":274.16,"n":29031,"o":276.6,"t":"2025-08-25T04:00:00Z","v":1194528,"vw":274.841188},{"c":272,"h":273.37,"l":270.6,"n":37952,"o":273.37,"t":"2025-08-26T04:00:00Z","v":2496022,"vw":271.843635},{"c":273.05,"h":273.77,"l":271.03,"n":32248,"o":272,"t":"2025-08-27T04:00:00Z","v":1557235,"vw":272.923423},{"c":273.25,"h":273.885,"l":271.11,"n":28262,"o":272,"t":"2025-08-28T04:00:00Z","v":1452379,"vw":272.737225},{"c":275.07,"h":276.21,"l":273.62,"n":28283,"o":274.01,"t":"2025-08-29T04:00:00Z","v":1248418,"vw":275.30905},{"c":276.81,"h":276.82,"l":273.04,"n":35767,"o":276.64,"t":"2025-09-02T04:00:00Z","v":1700756,"vw":275.907711},{"c":278.22,"h":278.44,"l":275.62,"n":27282,"o":275.63,"t":"2025-09-03T04:00:00Z","v":1117072,"vw":277.628139},{"c":279.88,"h":281,"l":278.86,"n":32609,"o":280,"t":"2025-09-04T04:00:00Z","v":1486353,"vw":279.886298},{"c":277.38,"h":280.2,"l":276.22,"n":36106,"o":279.17,"t":"2025-09-05T04:00:00Z","v":2523103,"vw":278.030339},{"c":277.47,"h":278.08,"l":273.92,"n":32655,"o":276.47,"t":"2025-09-08T04:00:00Z","v":1343994,"vw":276.5606},{"c":276.99,"h":278.67,"l":276.33,"n":27435,"o":276.33,"t":"2025-09-09T04:00:00Z","v":1320236,"vw":277.435412},{"c":277.45,"h":277.49,"l":274.53,"n":34378,"o":275.73,"t":"2025-09-10T04:00:00Z","v":1559606,"vw":276.49742},{"c":282.89,"h":283.31,"l":276.73,"n":36645,"o":277.41,"t":"2025-09-11T04:00:00Z","v":1656619,"vw":281.566935},{"c":278.11,"h":282.51,"l":277.74,"n":39040,"o":280.82,"t":"2025-09-12T04:00:00Z","v":2115412,"vw":279.439537},{"c":274.33,"h":277.92,"l":273.56,"n":44238,"o":277.45,"t":"2025-09-15T04:00:00Z","v":2418184,"vw":275.860391},{"c":272.02,"h":275.48,"l":271.45,"n":48465,"o":274.81,"t":"2025-09-16T04:00:00Z","v":2705572,"vw":272.366362},{"c":272.25,"h":274.1999,"l":271.99,"n":56886,"o":272.79,"t":"2025-09-17T04:00:00Z","v":3390844,"vw":272.812484},{"c":274.28,"h":275,"l":270.69,"n":37639,"o":270.69,"t":"2025-09-18T04:00:00Z","v":2035019,"vw":273.826509},{"c":273.89,"h":275.42,"l":273,"n":35414,"o":274.465,"t":"2025-09-19T04:00:00Z","v":3627690,"vw":274.085183},{"c":273,"h":275.25,"l":272.77,"n":30674,"o":273.74,"t":"2025-09-22T04:00:00Z","v":1821072,"vw":273.274622},{"c":275.9,"h":276.4999,"l":271.83,"n":33548,"o":272.83,"t":"2025-09-23T04:00:00Z","v":1441905,"vw":275.643477},{"c":278.26,"h":279.59,"l":275.5,"n":31044,"o":275.56,"t":"2025-09-24T04:00:00Z","v":1755290,"vw":278.163784},{"c":278.3,"h":281.04,"l":277.28,"n":31256,"o":279.76,"t":"2025-09-25T04:00:00Z","v":1312580,"vw":278.566202},{"c":280.69,"h":282.1631,"l":278.48,"n":28015,"o":280,"t":"2025-09-26T04:00:00Z","v":1032241,"vw":280.669218},{"c":279.56,"h":280.41,"l":277.55,"n":25556,"o":280.41,"t":"2025-09-29T04:00:00Z","v":1379006,"vw":279.23789},{"c":282.25,"h":282.89,"l":276.85,"n":26978,"o":279.33,"t":"2025-09-30T04:00:00Z","v":1583596,"vw":281.600599},{"c":281.41,"h":283.675,"l":280.56,"n":35513,"o":281.57,"t":"2025-10-01T04:00:00Z","v":1700160,"vw":281.98006},{"c":281.37,"h":282.5,"l":279,"n":33578,"o":279.46,"t":"2025-10-02T04:00:00Z","v":1731091,"vw":281.429148},{"c":283.96,"h":285.18,"l":279.59,"n":27864,"o":280.48,"t":"2025-10-03T04:00:00Z","v":1124174,"vw":284.030438},{"c":286.39,"h":287.375,"l":283.92,"n":33761,"o":285,"t":"2025-10-06T04:00:00Z","v":1334765,"vw":286.000032},{"c":289.24,"h":289.76,"l":285.91,"n":30364,"o":287,"t":"2025-10-07T04:00:00Z","v":1179144,"vw":288.611393},{"c":287.1,"h":290.4999,"l":287,"n":27140,"o":290,"t":"2025-10-08T04:00:00Z","v":1101803,"vw":288.034958},{"c":284.33,"h":289.355,"l":283.83,"n":25518,"o":288.25,"t":"2025-10-09T04:00:00Z","v":1185550,"vw":285.229866},{"c":283.01,"h":286.02,"l":281.99,"n":31253,"o":285.69,"t":"2025-10-10T04:00:00Z","v":1283862,"vw":283.701298},{"c":282.53,"h":284.29,"l":281.7338,"n":26040,"o":282.72,"t":"2025-10-13T04:00:00Z","v":932532,"vw":282.81297},{"c":284.63,"h":285.62,"l":281.92,"n":29998,"o":283.32,"t":"2025-10-14T04:00:00Z","v":1263277,"vw":283.983838},{"c":278.31,"h":282.93,"l":275.37,"n":43946,"o":282.78,"t":"2025-10-15T04:00:00Z","v":1897302,"vw":278.931066},{"c":268.23,"h":272.43,"l":265.3,"n":72423,"o":271.43,"t":"2025-10-16T04:00:00Z","v":3737762,"vw":267.721603},{"c":268.21,"h":270.1,"l":266.45,"n":46838,"o":267.96,"t":"2025-10-17T04:00:00Z","v":2525161,"vw":267.994216},{"c":268.2,"h":269.52,"l":267.07,"n":33517,"o":269.37,"t":"2025-10-20T04:00:00Z","v":2009621,"vw":268.130414},{"c":269.26,"h":269.89,"l":266.4,"n":56972,"o":267.14,"t":"2025-10-21T04:00:00Z","v":2857312,"vw":268.672535},{"c":276.52,"h":277.73,"l":272.195,"n":70680,"o":275.86,"t":"2025-10-22T04:00:00Z","v":4497908,"vw":275.222596},{"c":282.94,"h":283.28,"l":277.17,"n":54049,"o":277.81,"t":"2025-10-23T04:00:00Z","v":2680850,"vw":281.697863},{"c":281.94,"h":284.37,"l":280.3725,"n":36074,"o":283.67,"t":"2025-10-24T04:00:00Z","v":1429652,"vw":281.838696},{"c":281.68,"h":281.73,"l":279.2001,"n":32220,"o":279.7,"t":"2025-10-27T04:00:00Z","v":1449390,"vw":280.988049},{"c":275.58,"h":280.76,"l":275.07,"n":43954,"o":280.76,"t":"2025-10-28T04:00:00Z","v":2176274,"vw":276.849629},{"c":278,"h":279.335,"l":273.42,"n":46135,"o":274.03,"t":"2025-10-29T04:00:00Z","v":2649542,"vw":277.473683},{"c":278.06,"h":280.87,"l":277.33,"n":40245,"o":279.26,"t":"2025-10-30T04:00:00Z","v":2180375,"vw":278.513676},{"c":276.94,"h":278.065,"l":275.62,"n":38138,"o":275.73,"t":"2025-10-31T04:00:00Z","v":1892465,"vw":276.997915},{"c":278.25,"h":278.36,"l":273.345,"n":50298,"o":276,"t":"2025-11-03T05:00:00Z","v":1843626,"vw":276.360777},{"c":285.65,"h":285.76,"l":279.98,"n":47769,"o":279.98,"t":"2025-11-04T05:00:00Z","v":1925548,"vw":284.106872},{"c":283.26,"h":286.57,"l":282.65,"n":46298,"o":285.51,"t":"2025-11-05T05:00:00Z","v":1373245,"vw":283.720199},{"c":283.05,"h":285.85,"l":282.11,"n":36922,"o":284.18,"t":"2025-11-06T05:00:00Z","v":1263373,"vw":283.259036},{"c":287.55,"h":287.64,"l":282.99,"n":40494,"o":282.99,"t":"2025-11-07T05:00:00Z","v":1303503,"vw":286.857114},{"c":288.25,"h":288.5,"l":284.63,"n":42551,"o":285.44,"t":"2025-11-10T05:00:00Z","v":1573675,"vw":287.848046},{"c":292.42,"h":292.7,"l":288.39,"n":39331,"o":289.16,"t":"2025-11-11T05:00:00Z","v":1442416,"vw":291.62111},{"c":294.93,"h":295.47,"l":291.8,"n":41191,"o":292.57,"t":"2025-11-12T05:00:00Z","v":1336057,"vw":294.217888},{"c":296.22,"h":298.36,"l":294.86,"n":49221,"o":294.97,"t":"2025-11-13T05:00:00Z","v":1723106,"vw":296.453921},{"c":295.49,"h":300,"l":294,"n":42069,"o":297.57,"t":"2025-11-14T05:00:00Z","v":1393285,"vw":295.876385},{"c":295.58,"h":298.56,"l":295,"n":45783,"o":297.04,"t":"2025-11-17T05:00:00Z","v":1406029,"vw":296.254901},{"c":296.57,"h":299.4,"l":294.87,"n":41048,"o":295.77,"t":"2025-11-18T05:00:00Z","v":1443764,"vw":297.200409},{"c":293.96,"h":296.89,"l":292.7801,"n":45680,"o":296.14,"t":"2025-11-19T05:00:00Z","v":1379130,"vw":294.127995},{"c":296.32,"h":297.46,"l":293.17,"n":48109,"o":294.94,"t":"2025-11-20T05:00:00Z","v":1600153,"vw":295.606993},{"c":298.29,"h":301.03,"l":297.74,"n":52431,"o":298,"t":"2025-11-21T05:00:00Z","v":2130166,"vw":299.371202},{"c":295.81,"h":299.525,"l":294.31,"n":47493,"o":299,"t":"2025-11-24T05:00:00Z","v":2112852,"vw":295.914765},{"c":297.77,"h":299.35,"l":296.86,"n":33417,"o":297.14,"t":"2025-11-25T05:00:00Z","v":941934,"vw":297.930017},{"c":297.9,"h":299.48,"l":297,"n":26192,"o":297.88,"t":"2025-11-26T05:00:00Z","v":946482,"vw":298.170524},{"c":296.18,"h":298.41,"l":296.03,"n":19487,"o":297.21,"t":"2025-11-28T05:00:00Z","v":620987,"vw":296.859903},{"c":293.88,"h":297.91,"l":293.21,"n":37906,"o":296.57,"t":"2025-12-01T05:00:00Z","v":1484721,"vw":294.95544},{"c":294.5,"h":295.24,"l":291.03,"n":35043,"o":293.33,"t":"2025-12-02T05:00:00Z","v":1670988,"vw":293.801305},{"c":295.05,"h":297.07,"l":293.5,"n":41029,"o":294.88,"t":"2025-12-03T05:00:00Z","v":1772977,"vw":295.036637},{"c":294.64,"h":297.75,"l":293.59,"n":40076,"o":295.32,"t":"2025-12-04T05:00:00Z","v":1799177,"vw":295.21952},{"c":295,"h":295.19,"l":291.75,"n":48840,"o":293.8,"t":"2025-12-05T05:00:00Z","v":2780444,"vw":293.937366},{"c":297.23,"h":298.33,"l":293.365,"n":62511,"o":294.5,"t":"2025-12-08T05:00:00Z","v":2376061,"vw":296.549352},{"c":301.22,"h":303.4885,"l":297,"n":58565,"o":298.32,"t":"2025-12-09T05:00:00Z","v":1977234,"vw":301.667699},{"c":296.54,"h":303.8086,"l":295.1,"n":71510,"o":301.65,"t":"2025-12-10T05:00:00Z","v":3100907,"vw":298.890647},{"c":305.98,"h":308.3055,"l":298.37,"n":67103,"o":298.57,"t":"2025-12-11T05:00:00Z","v":2407721,"vw":305.849406},{"c":308.47,"h":308.98,"l":305.4372,"n":51271,"o":306.17,"t":"2025-12-12T05:00:00Z","v":2015010,"vw":308.047672},{"c":312.61,"h":313.04,"l":308.8364,"n":55662,"o":309.14,"t":"2025-12-15T05:00:00Z","v":2506446,"vw":311.4973},{"c":311.04,"h":313.46,"l":310.77,"n":53792,"o":311.4,"t":"2025-12-16T05:00:00Z","v":2479099,"vw":311.552973},{"c":312.96,"h":313.4,"l":308.5,"n":53038,"o":309,"t":"2025-12-17T05:00:00Z","v":2893598,"vw":312.160745},{"c":310.96,"h":312.52,"l":309.95,"n":49537,"o":311,"t":"2025-12-18T05:00:00Z","v":2022609,"vw":311.061971},{"c":310.6,"h":312.36,"l":309.0775,"n":45965,"o":310.41,"t":"2025-12-19T05:00:00Z","v":4168304,"vw":310.66409},{"c":310.95,"h":311.92,"l":308.5,"n":36004,"o":309.35,"t":"2025-12-22T05:00:00Z","v":1400108,"vw":310.989167},{"c":313.3,"h":314.12,"l":311.275,"n":30752,"o":311.49,"t":"2025-12-23T05:00:00Z","v":1007806,"vw":312.96067},{"c":313.32,"h":314.399,"l":312.455,"n":14557,"o":312.6,"t":"2025-12-24T05:00:00Z","v":488192,"vw":313.582007},{"c":313.47,"h":314.68,"l":312.445,"n":24143,"o":313.84,"t":"2025-12-26T05:00:00Z","v":626989,"vw":313.373311},{"c":314.45,"h":315.075,"l":313,"n":29418,"o":314.36,"t":"2025-12-29T05:00:00Z","v":938537,"vw":314.431519},{"c":314.14,"h":315.0479,"l":312.89,"n":24562,"o":314.46,"t":"2025-12-30T05:00:00Z","v":732960,"vw":313.967725},{"c":312.12,"h":314.2935,"l":312.04,"n":24945,"o":313.84,"t":"2025-12-31T05:00:00Z","v":968721,"vw":312.670908},{"c":310.06,"h":311.7999,"l":307.22,"n":37647,"o":310.46,"t":"2026-01-02T05:00:00Z","v":1354100,"vw":309.507889},{"c":315.19,"h":316.94,"l":307,"n":53265,"o":308,"t":"2026-01-05T05:00:00Z","v":1851744,"vw":314.459141},{"c":309.29,"h":315.53,"l":308.74,"n":56014,"o":313.88,"t":"2026-01-06T05:00:00Z","v":2085605,"vw":310.630752},{"c":306.63,"h":309.8052,"l":306.345,"n":44921,"o":308.51,"t":"2026-01-07T05:00:00Z","v":1464710,"vw":307.611605},{"c":313,"h":313.56,"l":309,"n":47174,"o":309.95,"t":"2026-01-08T05:00:00Z","v":1755281,"vw":312.450461},{"c":306.81,"h":313,"l":306.66,"n":43130,"o":311.85,"t":"2026-01-09T05:00:00Z","v":1280050,"vw":308.336981},{"c":306.62,"h":309.375,"l":305.04,"n":42764,"o":307.08,"t":"2026-01-12T05:00:00Z","v":1314120,"vw":306.972523},{"c":300.69,"h":306.67,"l":299.49,"n":58139,"o":306.23,"t":"2026-01-13T05:00:00Z","v":1779192,"vw":301.802803},{"c":301.01,"h":303.98,"l":299.26,"n":55411,"o":301.86,"t":"2026-01-14T05:00:00Z","v":2006793,"vw":301.159815},{"c":301.11,"h":303.36,"l":300.02,"n":36935,"o":301.52,"t":"2026-01-15T05:00:00Z","v":1228880,"vw":301.267692},{"c":300.77,"h":301.46,"l":299.03,"n":40535,"o":300.03,"t":"2026-01-16T05:00:00Z","v":1745411,"vw":300.467729},{"c":301.06,"h":304.76,"l":299.75,"n":42884,"o":299.95,"t":"2026-01-20T05:00:00Z","v":1506708,"vw":301.581764},{"c":299.98,"h":303.4499,"l":296.06,"n":51096,"o":300.63,"t":"2026-01-21T05:00:00Z","v":2074431,"vw":299.75544},{"c":300.92,"h":301.34,"l":297.05,"n":55664,"o":298.27,"t":"2026-01-22T05:00:00Z","v":2279283,"vw":300.230692},{"c":300.91,"h":302.92,"l":298.52,"n":42782,"o":300.39,"t":"2026-01-23T05:00:00Z","v":1767012,"vw":300.70231},{"c":303.49,"h":305.745,"l":302,"n":37959,"o":302.68,"t":"2026-01-26T05:00:00Z","v":1463692,"vw":303.532064},{"c":301.47,"h":304.8,"l":300.47,"n":34425,"o":303.37,"t":"2026-01-27T05:00:00Z","v":1197912,"vw":301.698123},{"c":303.65,"h":304.49,"l":299.09,"n":36322,"o":300.83,"t":"2026-01-28T05:00:00Z","v":1188687,"vw":302.949199},{"c":306.17,"h":308.54,"l":302.83,"n":42197,"o":305.58,"t":"2026-01-29T05:00:00Z","v":1318143,"vw":305.433234},{"c":309.56,"h":309.7,"l":304.69,"n":43689,"o":305.75,"t":"2026-01-30T05:00:00Z","v":1844458,"vw":308.162563},{"c":311.25,"h":312.95,"l":308.34,"n":45238,"o":310.91,"t":"2026-02-02T05:00:00Z","v":1518585,"vw":311.066969},{"c":313.38,"h":314.92,"l":309.545,"n":46964,"o":310.1,"t":"2026-02-03T05:00:00Z","v":1837375,"vw":313.462985},{"c":329.45,"h":333.85,"l":315,"n":81251,"o":320.77,"t":"2026-02-04T05:00:00Z","v":3244124,"vw":329.61966},{"c":331.28,"h":334.28,"l":327.485,"n":58721,"o":330,"t":"2026-02-05T05:00:00Z","v":2113344,"vw":331.790019},{"c":330.97,"h":335.34,"l":327.62,"n":50386,"o":331.98,"t":"2026-02-06T05:00:00Z","v":1839018,"vw":331.612645},{"c":326.17,"h":335.59,"l":324.07,"n":62389,"o":330.89,"t":"2026-02-09T05:00:00Z","v":2205809,"vw":328.171732},{"c":326.25,"h":331.14,"l":323.465,"n":47410,"o":328.52,"t":"2026-02-10T05:00:00Z","v":1929417,"vw":325.9283},{"c":329.07,"h":329.565,"l":322.85,"n":41078,"o":325.57,"t":"2026-02-11T05:00:00Z","v":1348671,"vw":327.880706},{"c":332.51,"h":335.595,"l":327.95,"n":50359,"o":330.07,"t":"2026-02-12T05:00:00Z","v":2192855,"vw":333.095417},{"c":324.95,"h":334,"l":322.29,"n":51932,"o":330.68,"t":"2026-02-13T05:00:00Z","v":2019361,"vw":324.87414},{"c":331.89,"h":333.53,"l":326.63,"n":48778,"o":328.02,"t":"2026-02-17T05:00:00Z","v":1963512,"vw":331.568415},{"c":329.29,"h":333.485,"l":327.49,"n":48105,"o":332.5,"t":"2026-02-18T05:00:00Z","v":1558159,"vw":329.442758},{"c":329.16,"h":330.27,"l":327.05,"n":38946,"o":329.16,"t":"2026-02-19T05:00:00Z","v":1339253,"vw":328.68083},{"c":331.62,"h":331.65,"l":326.74,"n":40278,"o":330.95,"t":"2026-02-20T05:00:00Z","v":1463069,"vw":330.243058},{"c":333.39,"h":335.23,"l":330.18,"n":57767,"o":331.5,"t":"2026-02-23T05:00:00Z","v":1865980,"vw":332.84552},{"c":336.85,"h":337.415,"l":331.01,"n":44846,"o":333.52,"t":"2026-02-24T05:00:00Z","v":1592172,"vw":335.083859},{"c":334.54,"h":338.19,"l":332.64,"n":40868,"o":337,"t":"2026-02-25T05:00:00Z","v":1413951,"vw":334.981036},{"c":337.92,"h":338.785,"l":335.04,"n":44538,"o":335.87,"t":"2026-02-26T05:00:00Z","v":1816736,"vw":337.383262},{"c":340.86,"h":342.69,"l":337.3,"n":46251,"o":340,"t":"2026-02-27T05:00:00Z","v":2218914,"vw":340.431171},{"c":342.76,"h":345.67,"l":338.8186,"n":49070,"o":341.75,"t":"2026-03-02T05:00:00Z","v":1887153,"vw":342.951119},{"c":338.3,"h":340.89,"l":334.45,"n":53716,"o":338.9,"t":"2026-03-03T05:00:00Z","v":2413550,"vw":337.680331},{"c":334.14,"h":338,"l":333.82,"n":43621,"o":337.52,"t":"2026-03-04T05:00:00Z","v":1532112,"vw":334.978782},{"c":332.46,"h":335.6,"l":328.95,"n":42896,"o":333.94,"t":"2026-03-05T05:00:00Z","v":1877747,"vw":332.055878},{"c":328,"h":332.21,"l":322.68,"n":55829,"o":331.01,"t":"2026-03-06T05:00:00Z","v":2092037,"vw":326.243053},{"c":324.4,"h":327.51,"l":321.75,"n":48426,"o":326.15,"t":"2026-03-09T04:00:00Z","v":1738625,"vw":324.084196},{"c":325.24,"h":328.12,"l":322.27,"n":38381,"o":323.35,"t":"2026-03-10T04:00:00Z","v":1244053,"vw":325.785548},{"c":322.76,"h":326.62,"l":322.07,"n":48202,"o":323.98,"t":"2026-03-11T04:00:00Z","v":2220045,"vw":323.52111},{"c":329.56,"h":330.69,"l":320.0778,"n":60016,"o":321.33,"t":"2026-03-12T04:00:00Z","v":2015163,"vw":328.820104},{"c":328.97,"h":333.435,"l":328.07,"n":60694,"o":330.42,"t":"2026-03-13T04:00:00Z","v":2019488,"vw":329.962973},{"c":330.12,"h":332.43,"l":328.05,"n":49595,"o":329.82,"t":"2026-03-16T04:00:00Z","v":1757926,"vw":330.820818},{"c":330.87,"h":334.34,"l":330.58,"n":37944,"o":332.75,"t":"2026-03-17T04:00:00Z","v":1560112,"vw":331.970619},{"c":327.98,"h":331.36,"l":327.92,"n":43206,"o":329.77,"t":"2026-03-18T04:00:00Z","v":1479387,"vw":329.193418},{"c":323.64,"h":330.38,"l":322.52,"n":61529,"o":329.3,"t":"2026-03-19T04:00:00Z","v":2208787,"vw":324.576823},{"c":322.58,"h":325.465,"l":321.135,"n":59763,"o":322.3,"t":"2026-03-20T04:00:00Z","v":3736960,"vw":322.832735},{"c":326.37,"h":329.13,"l":324.3,"n":49989,"o":326.87,"t":"2026-03-23T04:00:00Z","v":1621571,"vw":327.056247},{"c":325.61,"h":329.5,"l":325.2,"n":38028,"o":326.09,"t":"2026-03-24T04:00:00Z","v":1236292,"vw":326.81548},{"c":323.21,"h":327.91,"l":322.12,"n":45194,"o":326.37,"t":"2026-03-25T04:00:00Z","v":1626917,"vw":324.241606},{"c":324.31,"h":326.19,"l":323.42,"n":43313,"o":323.655,"t":"2026-03-26T04:00:00Z","v":1539247,"vw":324.456031},{"c":319.09,"h":326.51,"l":318.31,"n":39694,"o":324.87,"t":"2026-03-27T04:00:00Z","v":1644448,"vw":321.073816},{"c":325.35,"h":327.06,"l":320.35,"n":36248,"o":321.88,"t":"2026-03-30T04:00:00Z","v":1169189,"vw":324.961414},{"c":325.93,"h":328.44,"l":320.97,"n":45825,"o":326.67,"t":"2026-03-31T04:00:00Z","v":1866821,"vw":325.1599},{"c":327.16,"h":328.495,"l":323.95,"n":41680,"o":324.96,"t":"2026-04-01T04:00:00Z","v":1213058,"vw":326.752182},{"c":328.33,"h":330.53,"l":326.9625,"n":30890,"o":328.24,"t":"2026-04-02T04:00:00Z","v":983125,"vw":328.879802},{"c":326.9,"h":328.05,"l":323.79,"n":40513,"o":326.69,"t":"2026-04-06T04:00:00Z","v":1274383,"vw":326.3498},{"c":327.4,"h":329.5781,"l":325.37,"n":39492,"o":326.6,"t":"2026-04-07T04:00:00Z","v":1095606,"vw":327.608933},{"c":332.64,"h":332.81,"l":323.02,"n":42539,"o":325.28,"t":"2026-04-08T04:00:00Z","v":1253668,"vw":329.912869},{"c":332.94,"h":336.14,"l":330.21,"n":36538,"o":330.78,"t":"2026-04-09T04:00:00Z","v":1217771,"vw":333.661397},{"c":327.91,"h":332.99,"l":324.5,"n":42436,"o":332.91,"t":"2026-04-10T04:00:00Z","v":1259633,"vw":328.476299},{"c":329.98,"h":330.04,"l":326.65,"n":47863,"o":327.91,"t":"2026-04-13T04:00:00Z","v":1639701,"vw":328.806571},{"c":325.74,"h":328.43,"l":324.5,"n":39748,"o":327.5,"t":"2026-04-14T04:00:00Z","v":1335663,"vw":326.216889},{"c":327.27,"h":330,"l":324.65,"n":45374,"o":325.26,"t":"2026-04-15T04:00:00Z","v":1561865,"vw":327.693419},{"c":328.42,"h":328.905,"l":325.78,"n":46724,"o":327.27,"t":"2026-04-16T04:00:00Z","v":1635775,"vw":327.607266},{"c":330.83,"h":332.4,"l":326.43,"n":50583,"o":326.73,"t":"2026-04-17T04:00:00Z","v":2226085,"vw":330.134962},{"c":329.99,"h":334.9699,"l":328.51,"n":45595,"o":331.87,"t":"2026-04-20T04:00:00Z","v":1326378,"vw":331.157205},{"c":329.29,"h":331.35,"l":326.01,"n":50039,"o":328.81,"t":"2026-04-21T04:00:00Z","v":2157536,"vw":329.077306},{"c":325.43,"h":328.64,"l":320,"n":55813,"o":321.66,"t":"2026-04-22T04:00:00Z","v":2035541,"vw":325.41433},{"c":332.88,"h":332.93,"l":325.79,"n":49562,"o":326.395,"t":"2026-04-23T04:00:00Z","v":1703705,"vw":330.677055},{"c":326.12,"h":332,"l":325.38,"n":49713,"o":330.79,"t":"2026-04-24T04:00:00Z","v":1886255,"vw":327.184603},{"c":324.6,"h":329.93,"l":323.09,"n":43320,"o":323.48,"t":"2026-04-27T04:00:00Z","v":1535141,"vw":326.007124},{"c":330.34,"h":332.645,"l":327.285,"n":43355,"o":329.26,"t":"2026-04-28T04:00:00Z","v":1619911,"vw":330.160391},{"c":325.75,"h":330.5,"l":323.56,"n":56474,"o":329.74,"t":"2026-04-29T04:00:00Z","v":2248070,"vw":325.592228},{"c":327,"h":328.72,"l":321.68,"n":61431,"o":323.28,"t":"2026-04-30T04:00:00Z","v":2557549,"vw":327.163257},{"c":326.22,"h":331.52,"l":326,"n":43540,"o":328.85,"t":"2026-05-01T04:00:00Z","v":1346058,"vw":327.792667},{"c":325.12,"h":328.63,"l":322.65,"n":43935,"o":324.21,"t":"2026-05-04T04:00:00Z","v":1761503,"vw":325.4739},{"c":322.57,"h":326.025,"l":322.46,"n":40544,"o":324.63,"t":"2026-05-05T04:00:00Z","v":1297537,"vw":323.87322},{"c":321.9,"h":326.75,"l":320.63,"n":40409,"o":323.25,"t":"2026-05-06T04:00:00Z","v":1334727,"vw":322.578903},{"c":321.28,"h":322.66,"l":318.85,"n":33546,"o":320.39,"t":"2026-05-07T04:00:00Z","v":1080475,"vw":321.186075},{"c":319.64,"h":323.64,"l":318.55,"n":32839,"o":322.13,"t":"2026-05-08T04:00:00Z","v":927999,"vw":320.137663},{"c":320.26,"h":322.64,"l":318.21,"n":40375,"o":321.7,"t":"2026-05-11T04:00:00Z","v":1276849,"vw":320.098951},{"c":322.04,"h":324.92,"l":318.59,"n":47434,"o":320.61,"t":"2026-05-12T04:00:00Z","v":1606699,"vw":322.014093},{"c":316.01,"h":324.51,"l":315.04,"n":56754,"o":320.22,"t":"2026-05-13T04:00:00Z","v":2212611,"vw":316.71618},{"c":320.09,"h":320.31,"l":317.5,"n":39224,"o":317.83,"t":"2026-05-14T04:00:00Z","v":970592,"vw":319.328034},{"c":324.15,"h":325.82,"l":321.36,"n":39121,"o":322.33,"t":"2026-05-15T04:00:00Z","v":1463375,"vw":323.806919},{"c":330.33,"h":331.44,"l":324.15,"n":42568,"o":324.42,"t":"2026-05-18T04:00:00Z","v":1582472,"vw":329.729681},{"c":330.13,"h":334.03,"l":327.92,"n":41007,"o":330.84,"t":"2026-05-19T04:00:00Z","v":1461181,"vw":330.955742},{"c":328.38,"h":331.6,"l":327.49,"n":39145,"o":331.6,"t":"2026-05-20T04:00:00Z","v":1514662,"vw":328.616123},{"c":330.26,"h":331.99,"l":323.35,"n":32140,"o":326.78,"t":"2026-05-21T04:00:00Z","v":1026881,"vw":329.903459},{"c":327.89,"h":331.98,"l":327.3892,"n":36390,"o":331,"t":"2026-05-22T04:00:00Z","v":1397317,"vw":328.759479},{"c":325.45,"h":329.78,"l":323.81,"n":40123,"o":328,"t":"2026-05-26T04:00:00Z","v":1511013,"vw":325.677751},{"c":320.63,"h":327.93,"l":320.465,"n":43631,"o":325.07,"t":"2026-05-27T04:00:00Z","v":1438185,"vw":321.90717},{"c":316.22,"h":321.295,"l":315.995,"n":51028,"o":320.01,"t":"2026-05-28T04:00:00Z","v":1715093,"vw":317.266187},{"c":311.73,"h":316.48,"l":310.68,"n":56530,"o":315.78,"t":"2026-05-29T04:00:00Z","v":3971984,"vw":312.326947},{"c":309.78,"h":313.28,"l":309.43,"n":50068,"o":310.12,"t":"2026-06-01T04:00:00Z","v":1747193,"vw":310.572967},{"c":312.27,"h":314.46,"l":308.61,"n":38958,"o":309.14,"t":"2026-06-02T04:00:00Z","v":1402694,"vw":312.171807},{"c":312.75,"h":316.11,"l":311.615,"n":41250,"o":312.19,"t":"2026-06-03T04:00:00Z","v":1789694,"vw":313.052084},{"c":314.5,"h":319.96,"l":313.805,"n":57752,"o":316.75,"t":"2026-06-04T04:00:00Z","v":2955192,"vw":315.235898},{"c":326.27,"h":328.6,"l":316.314,"n":57083,"o":317.59,"t":"2026-06-05T04:00:00Z","v":1911893,"vw":325.554787},{"c":321.88,"h":326.31,"l":321.85,"n":43423,"o":325.78,"t":"2026-06-08T04:00:00Z","v":1695297,"vw":322.94518},{"c":325.13,"h":328.67,"l":321.61,"n":49879,"o":321.88,"t":"2026-06-09T04:00:00Z","v":1720839,"vw":325.021724},{"c":330.58,"h":333.55,"l":326.36,"n":43442,"o":328.94,"t":"2026-06-10T04:00:00Z","v":1432262,"vw":330.383802},{"c":327.93,"h":332.79,"l":327.68,"n":42375,"o":330.58,"t":"2026-06-11T04:00:00Z","v":1352086,"vw":329.505474},{"c":328.14,"h":328.645,"l":319.71,"n":48351,"o":325.62,"t":"2026-06-12T04:00:00Z","v":1596459,"vw":326.120484},{"c":326.95,"h":328.45,"l":323.7,"n":38037,"o":324.96,"t":"2026-06-15T04:00:00Z","v":1409579,"vw":326.788165},{"c":328.89,"h":331.99,"l":326,"n":37845,"o":329.52,"t":"2026-06-16T04:00:00Z","v":1047141,"vw":328.771837},{"c":327.96,"h":331.2,"l":326.14,"n":40573,"o":327.56,"t":"2026-06-17T04:00:00Z","v":1433611,"vw":328.090209},{"c":323.4,"h":329.95,"l":322,"n":37430,"o":327.99,"t":"2026-06-18T04:00:00Z","v":2961428,"vw":324.340331},{"c":325.2,"h":330.03,"l":324.57,"n":48771,"o":325.37,"t":"2026-06-22T04:00:00Z","v":1756583,"vw":326.045774},{"c":332.11,"h":333.17,"l":326.39,"n":39002,"o":330.88,"t":"2026-06-23T04:00:00Z","v":1226537,"vw":331.358354},{"c":335.15,"h":337.435,"l":330.44,"n":38136,"o":334,"t":"2026-06-24T04:00:00Z","v":1349254,"vw":334.856966},{"c":330.82,"h":337.8699,"l":330.02,"n":35119,"o":334.19,"t":"2026-06-25T04:00:00Z","v":1145208,"vw":331.960411},{"c":341.44,"h":342.71,"l":331.42,"n":52864,"o":335.02,"t":"2026-06-26T04:00:00Z","v":3341051,"vw":340.352668},{"c":343.29,"h":343.67,"l":339.19,"n":48777,"o":340,"t":"2026-06-29T04:00:00Z","v":1501874,"vw":341.974927},{"c":340.74,"h":344.85,"l":339.81,"n":34056,"o":343.37,"t":"2026-06-30T04:00:00Z","v":1343975,"vw":341.698053},{"c":351.73,"h":352.95,"l":342.42,"n":52307,"o":343.71,"t":"2026-07-01T04:00:00Z","v":2376445,"vw":350.71232},{"c":361.17,"h":361.33,"l":349.6,"n":50731,"o":351.54,"t":"2026-07-02T04:00:00Z","v":1500618,"vw":358.130575},{"c":356.53,"h":361,"l":353.05,"n":47520,"o":359.12,"t":"2026-07-06T04:00:00Z","v":2167254,"vw":356.152234},{"c":359.3,"h":365.29,"l":357.45,"n":45217,"o":357.45,"t":"2026-07-07T04:00:00Z","v":1597451,"vw":360.85327},{"c":355.09,"h":360.86,"l":354.76,"n":38343,"o":360.83,"t":"2026-07-08T04:00:00Z","v":1347938,"vw":356.694641},{"c":347.8,"h":355.61,"l":346.15,"n":46278,"o":354.32,"t":"2026-07-09T04:00:00Z","v":1808397,"vw":348.931576},{"c":347.83,"h":348.87,"l":343.08,"n":53183,"o":348.76,"t":"2026-07-10T04:00:00Z","v":1719484,"vw":346.129196},{"c":354.74,"h":355.695,"l":349.73,"n":39785,"o":352.5,"t":"2026-07-13T04:00:00Z","v":1650672,"vw":354.143115},{"c":346.22,"h":354.67,"l":346.12,"n":41230,"o":351.68,"t":"2026-07-14T04:00:00Z","v":1800372,"vw":347.867692},{"c":337.44,"h":341.61,"l":334.04,"n":55795,"o":341.61,"t":"2026-07-15T04:00:00Z","v":1956663,"vw":338.217165},{"c":343.7,"h":343.7,"l":338,"n":62922,"o":338.05,"t":"2026-07-16T04:00:00Z","v":2462824,"vw":342.678348},{"c":352.16,"h":354.61,"l":347.45,"n":62175,"o":348.6,"t":"2026-07-17T04:00:00Z","v":2986336,"vw":351.940431},{"c":352.53,"h":354.66,"l":350.575,"n":46226,"o":352.27,"t":"2026-07-20T04:00:00Z","v":1389810,"vw":352.726185},{"c":354.8,"h":355.52,"l":348.27,"n":63592,"o":348.92,"t":"2026-07-21T04:00:00Z","v":2365621,"vw":354.016693},{"c":343.23,"h":349.97,"l":338.05,"n":90395,"o":345.5,"t":"2026-07-22T04:00:00Z","v":4620700,"vw":341.933146},{"c":353.25,"h":353.38,"l":341.78,"n":67372,"o":343.39,"t":"2026-07-23T04:00:00Z","v":2611647,"vw":350.346077},{"c":359.75,"h":360.245,"l":353.98,"n":59286,"o":355.63,"t":"2026-07-24T04:00:00Z","v":2218782,"vw":357.663999},{"c":358.91,"h":362.09,"l":357.225,"n":46676,"o":358.98,"t":"2026-07-27T04:00:00Z","v":1752342,"vw":358.983676},{"c":363.5,"h":365.1704,"l":360.345,"n":53443,"o":361.53,"t":"2026-07-28T04:00:00Z","v":2138941,"vw":363.265393},{"c":361.9,"h":365.91,"l":360.59,"n":51191,"o":365,"t":"2026-07-29T04:00:00Z","v":1859294,"vw":363.03868},{"c":350.15,"h":359.35,"l":347.0001,"n":48707,"o":358.36,"t":"2026-07-30T04:00:00Z","v":1616720,"vw":350.642614},{"c":350.68,"h":354.05,"l":347.01,"n":36855,"o":349.59,"t":"2026-07-31T04:00:00Z","v":1363591,"vw":351.019445},{"c":348.23,"h":353.61,"l":346.7,"n":47146,"o":350.99,"t":"2026-08-03T04:00:00Z","v":1637794,"vw":348.143768},{"c":348.3,"h":349.05,"l":342.22,"n":40742,"o":344.44,"t":"2026-08-04T04:00:00Z","v":1522931,"vw":347.135377},{"c":352.54,"h":352.7,"l":348,"n":38494,"o":349.34,"t":"2026-08-05T04:00:00Z","v":1368277,"vw":351.345222},{"c":354.03,"h":356.85,"l":351.37,"n":45404,"o":356.23,"t":"2026-08-06T04:00:00Z","v":1630684,"vw":353.245749},{"c":350.31,"h":352.6199,"l":348.2,"n":38089,"o":350.88,"t":"2026-08-07T04:00:00Z","v":1355513,"vw":350.85574},{"c":348.3,"h":351.25,"l":345.5,"n":40583,"o":350.1,"t":"2026-08-10T04:00:00Z","v":1279216,"vw":347.903095},{"c":347.07,"h":349.64,"l":346.56,"n":35587,"o":346.7,"t":"2026-08-11T04:00:00Z","v":1104668,"vw":347.784845},{"c":343.33,"h":348.701,"l":342.78,"n":39901,"o":344.17,"t":"2026-08-12T04:00:00Z","v":1204607,"vw":345.198885},{"c":344.5,"h":347,"l":342.6069,"n":39424,"o":345.33,"t":"2026-08-13T04:00:00Z","v":2043877,"vw":344.426468},{"c":343.64,"h":345.695,"l":342.7,"n":40775,"o":344.5,"t":"2026-08-14T04:00:00Z","v":2434042,"vw":344.168203},{"c":340.86,"h":347.49,"l":340.73,"n":40274,"o":344.945,"t":"2026-08-17T04:00:00Z","v":1384859,"vw":342.243314},{"c":345.29,"h":348.78,"l":344.3623,"n":39427,"o":346.9,"t":"2026-08-18T04:00:00Z","v":1525642,"vw":346.048139},{"c":340.92,"h":348.45,"l":340.69,"n":43102,"o":344.46,"t":"2026-08-19T04:00:00Z","v":1715612,"vw":343.22367},{"c":342.87,"h":344.31,"l":340.19,"n":45551,"o":340.89,"t":"2026-08-20T04:00:00Z","v":1772104,"vw":342.979786},{"c":340.99,"h":345.4418,"l":340.67,"n":41213,"o":343.63,"t":"2026-08-21T04:00:00Z","v":1969314,"vw":342.121639},{"c":345.83,"h":346.79,"l":342.55,"n":57411,"o":342.96,"t":"2026-08-24T04:00:00Z","v":2450368,"vw":345.63474},{"c":343.11,"h":346.22,"l":341.4,"n":46120,"o":345.38,"t":"2026-08-25T04:00:00Z","v":1785090,"vw":342.770742},{"c":343.77,"h":347.035,"l":342.65,"n":33092,"o":342.78,"t":"2026-08-26T04:00:00Z","v":1000448,"vw":344.290903},{"c":338.31,"h":341.865,"l":336.64,"n":37401,"o":341.5,"t":"2026-08-27T04:00:00Z","v":1197603,"vw":338.629974},{"c":339.92,"h":341.5,"l":337.9856,"n":32289,"o":339.51,"t":"2026-08-28T04:00:00Z","v":1207754,"vw":340.073331},{"c":338.6,"h":340.37,"l":338.26,"n":37108,"o":340.22,"t":"2026-08-31T04:00:00Z","v":1896334,"vw":338.940506},{"c":338.74,"h":342.99,"l":337.77,"n":36947,"o":340.9,"t":"2026-09-01T04:00:00Z","v":1209110,"vw":338.949157},{"c":339.42,"h":342.075,"l":337.9974,"n":42702,"o":339.19,"t":"2026-09-02T04:00:00Z","v":1736731,"vw":339.570494},{"c":348.25,"h":349.025,"l":340.69,"n":43540,"o":342.03,"t":"2026-09-03T04:00:00Z","v":1935334,"vw":347.468272},{"c":341.59,"h":347.68,"l":340.71,"n":48016,"o":345.5,"t":"2026-09-04T04:00:00Z","v":2400448,"vw":343.203776},{"c":336.64,"h":341.71,"l":336.63,"n":47182,"o":340,"t":"2026-09-08T04:00:00Z","v":1619254,"vw":338.2288},{"c":337.62,"h":338.41,"l":333.63,"n":43021,"o":335.36,"t":"2026-09-09T04:00:00Z","v":1282917,"vw":337.240488},{"c":338.67,"h":342.9,"l":337.22,"n":37094,"o":341.2,"t":"2026-09-10T04:00:00Z","v":1216712,"vw":338.642923},{"c":338.25,"h":340.71,"l":335.67,"n":33672,"o":340.71,"t":"2026-09-11T04:00:00Z","v":1151661,"vw":337.657673},{"c":341.85,"h":343.97,"l":339.85,"n":32866,"o":342.71,"t":"2026-09-14T04:00:00Z","v":925275,"vw":341.627511},{"c":341.86,"h":342.72,"l":339.6727,"n":34646,"o":341.36,"t":"2026-09-15T04:00:00Z","v":1620707,"vw":341.671687},{"c":341.53,"h":344.52,"l":339.7,"n":39984,"o":340.25,"t":"2026-09-16T04:00:00Z","v":1538481,"vw":341.87642},{"c":341.9,"h":342.65,"l":337.24,"n":36968,"o":341.79,"t":"2026-09-17T04:00:00Z","v":1494480,"vw":340.962447},{"c":340.64,"h":341.735,"l":338.29,"n":37783,"o":339.41,"t":"2026-09-18T04:00:00Z","v":4327605,"vw":340.553291},{"c":337.26,"h":341.34,"l":337.23,"n":32950,"o":339.65,"t":"2026-09-21T04:00:00Z","v":935751,"vw":338.273374},{"c":335.77,"h":337.64,"l":333.06,"n":39634,"o":336.28,"t":"2026-09-22T04:00:00Z","v":1448990,"vw":335.510834},{"c":335.21,"h":339.655,"l":334.25,"n":48622,"o":336,"t":"2026-09-23T04:00:00Z","v":1821429,"vw":336.242241},{"c":334.84,"h":339.06,"l":334.74,"n":36404,"o":337.31,"t":"2026-09-24T04:00:00Z","v":1171744,"vw":336.312123},{"c":333.37,"h":335.5442,"l":332.78,"n":41155,"o":335.24,"t":"2026-09-25T04:00:00Z","v":1523132,"vw":333.799835},{"c":331.37,"h":334.25,"l":329.681,"n":53934,"o":333.84,"t":"2026-09-28T04:00:00Z","v":2693155,"vw":330.914138},{"c":332.08,"h":332.42,"l":328.14,"n":34857,"o":329.31,"t":"2026-09-29T04:00:00Z","v":1212528,"vw":330.689432},{"c":325.25,"h":330.986,"l":325.23,"n":39039,"o":330.92,"t":"2026-09-30T04:00:00Z","v":1431191,"vw":326.548177},{"c":331.3,"h":331.87,"l":325,"n":43790,"o":325.25,"t":"2026-10-01T04:00:00Z","v":1369425,"vw":330.190357},{"c":330.89,"h":332.01,"l":328.35,"n":44844,"o":330.71,"t":"2026-10-02T04:00:00Z","v":1987633,"vw":330.58082},{"c":330.49,"h":332.795,"l":328.81,"n":52938,"o":330.69,"t":"2026-10-05T04:00:00Z","v":2717461,"vw":331.294861},{"c":334.21,"h":336,"l":329.45,"n":39517,"o":330.1,"t":"2026-10-06T04:00:00Z","v":1278066,"vw":334.35863},{"c":334.7,"h":337.3,"l":333.58,"n":35145,"o":334.32,"t":"2026-10-07T04:00:00Z","v":1052785,"vw":335.492139},{"c":343.78,"h":344.97,"l":335.27,"n":41015,"o":335.27,"t":"2026-10-08T04:00:00Z","v":1235394,"vw":341.9173},{"c":341.2,"h":345.47,"l":340.97,"n":34112,"o":342.77,"t":"2026-10-09T04:00:00Z","v":1033453,"vw":342.161808},{"c":345.06,"h":346.4,"l":342.76,"n":31890,"o":343.11,"t":"2026-10-12T04:00:00Z","v":837959,"vw":345.122096},{"c":346.16,"h":348.13,"l":344.2725,"n":28560,"o":347.62,"t":"2026-10-13T04:00:00Z","v":892896,"vw":346.455356},{"c":350.15,"h":351.085,"l":343.78,"n":41360,"o":346.09,"t":"2026-10-14T04:00:00Z","v":1474756,"vw":349.22746},{"c":352.79,"h":358.58,"l":352.1,"n":48782,"o":356.08,"t":"2026-10-15T04:00:00Z","v":2057886,"vw":354.003862},{"c":359.79,"h":359.84,"l":350.28,"n":41098,"o":353.05,"t":"2026-10-16T04:00:00Z","v":1534329,"vw":357.402764},{"c":356.27,"h":358.92,"l":355.22,"n":36914,"o":357.19,"t":"2026-10-19T04:00:00Z","v":1388439,"vw":356.450849},{"c":357.75,"h":361.21,"l":355.06,"n":54365,"o":359,"t":"2026-10-20T04:00:00Z","v":2206582,"vw":357.07438},{"c":354.95,"h":357.29,"l":351.61,"n":59233,"o":356.5,"t":"2026-10-21T04:00:00Z","v":2335277,"vw":355.242499}],"volatilityBars":[{"c":340.77,"h":341.37,"l":340.77,"n":7,"o":341.37,"t":"2026-09-21T08:00:00Z","v":156,"vw":341.064915},{"c":340.8,"h":340.8,"l":340.8,"n":1,"o":340.8,"t":"2026-09-21T09:45:00Z","v":50,"vw":340.8},{"c":339.77,"h":339.77,"l":339.77,"n":23,"o":339.77,"t":"2026-09-21T13:15:00Z","v":87,"vw":339.77},{"c":340.1,"h":341.34,"l":339,"n":1051,"o":339.65,"t":"2026-09-21T13:30:00Z","v":30762,"vw":340.132592},{"c":339.47,"h":339.73,"l":338.665,"n":956,"o":339.61,"t":"2026-09-21T13:45:00Z","v":14900,"vw":339.182327},{"c":339.97,"h":340.12,"l":339.08,"n":949,"o":339.47,"t":"2026-09-21T14:00:00Z","v":17020,"vw":339.822528},{"c":339.75,"h":340.34,"l":339.75,"n":996,"o":339.95,"t":"2026-09-21T14:15:00Z","v":17828,"vw":340.128822},{"c":339.565,"h":339.9699,"l":339.34,"n":1141,"o":339.765,"t":"2026-09-21T14:30:00Z","v":19730,"vw":339.58201},{"c":339.855,"h":339.9975,"l":339.4601,"n":941,"o":339.56,"t":"2026-09-21T14:45:00Z","v":16959,"vw":339.772236},{"c":340.14,"h":340.205,"l":339.73,"n":867,"o":339.78,"t":"2026-09-21T15:00:00Z","v":15304,"vw":339.962614},{"c":340.0894,"h":340.4976,"l":340.0894,"n":915,"o":340.18,"t":"2026-09-21T15:15:00Z","v":13146,"vw":340.352356},{"c":340.22,"h":340.36,"l":339.9,"n":939,"o":340.0599,"t":"2026-09-21T15:30:00Z","v":11918,"vw":340.126177},{"c":339.56,"h":340.34,"l":339.51,"n":962,"o":340.29,"t":"2026-09-21T15:45:00Z","v":15049,"vw":339.898526},{"c":339.505,"h":339.825,"l":339.22,"n":876,"o":339.37,"t":"2026-09-21T16:00:00Z","v":17594,"vw":339.374435},{"c":339.27,"h":339.58,"l":339.13,"n":856,"o":339.495,"t":"2026-09-21T16:15:00Z","v":12875,"vw":339.399859},{"c":339.32,"h":339.6,"l":339.2136,"n":751,"o":339.32,"t":"2026-09-21T16:30:00Z","v":12981,"vw":339.454017},{"c":339.21,"h":339.39,"l":339.07,"n":717,"o":339.325,"t":"2026-09-21T16:45:00Z","v":14778,"vw":339.254343},{"c":339.505,"h":339.5097,"l":339.06,"n":806,"o":339.33,"t":"2026-09-21T17:00:00Z","v":13949,"vw":339.235782},{"c":339.325,"h":339.63,"l":339.22,"n":797,"o":339.5,"t":"2026-09-21T17:15:00Z","v":14970,"vw":339.453278},{"c":338.855,"h":339.375,"l":338.8,"n":934,"o":339.315,"t":"2026-09-21T17:30:00Z","v":17839,"vw":339.14027},{"c":338.56,"h":338.92,"l":338.46,"n":938,"o":338.81,"t":"2026-09-21T17:45:00Z","v":15634,"vw":338.695298},{"c":338.445,"h":338.68,"l":338.33,"n":1102,"o":338.565,"t":"2026-09-21T18:00:00Z","v":17329,"vw":338.539462},{"c":338.69,"h":338.78,"l":338.14,"n":1100,"o":338.44,"t":"2026-09-21T18:15:00Z","v":19659,"vw":338.447171},{"c":338.79,"h":338.855,"l":338.49,"n":1096,"o":338.69,"t":"2026-09-21T18:30:00Z","v":19408,"vw":338.651404},{"c":338.705,"h":338.92,"l":338.38,"n":1101,"o":338.87,"t":"2026-09-21T18:45:00Z","v":18898,"vw":338.60924},{"c":338.45,"h":338.77,"l":338.3,"n":1305,"o":338.75,"t":"2026-09-21T19:00:00Z","v":25087,"vw":338.494187},{"c":338.29,"h":338.52,"l":338.07,"n":1620,"o":338.42,"t":"2026-09-21T19:15:00Z","v":34504,"vw":338.243028},{"c":337.83,"h":338.24,"l":337.765,"n":2664,"o":338.24,"t":"2026-09-21T19:30:00Z","v":53974,"vw":337.982604},{"c":337.32,"h":337.92,"l":337.23,"n":6064,"o":337.82,"t":"2026-09-21T19:45:00Z","v":142036,"vw":337.53793},{"c":337.26,"h":337.39,"l":337.26,"n":98,"o":337.39,"t":"2026-09-21T20:00:00Z","v":234539,"vw":337.260065},{"c":338.65,"h":338.65,"l":338.65,"n":2,"o":338.65,"t":"2026-09-21T23:45:00Z","v":53,"vw":338.65},{"c":334.385,"h":336.67,"l":333.35,"n":1741,"o":336.28,"t":"2026-09-22T13:30:00Z","v":56687,"vw":334.744319},{"c":335.485,"h":335.67,"l":333.78,"n":1307,"o":334.37,"t":"2026-09-22T13:45:00Z","v":37536,"vw":334.710443},{"c":334.2,"h":336.655,"l":334.18,"n":1463,"o":335.48,"t":"2026-09-22T14:00:00Z","v":35233,"vw":335.609888},{"c":333.4,"h":334.85,"l":333.32,"n":1951,"o":334.2,"t":"2026-09-22T14:15:00Z","v":64700,"vw":334.023368},{"c":335.085,"h":335.69,"l":333.06,"n":1872,"o":333.4,"t":"2026-09-22T14:30:00Z","v":61398,"vw":334.497783},{"c":334.34,"h":335.085,"l":334.2,"n":1716,"o":335.085,"t":"2026-09-22T14:45:00Z","v":42796,"vw":334.574815},{"c":333.74,"h":334.82,"l":333.68,"n":1646,"o":334.34,"t":"2026-09-22T15:00:00Z","v":56064,"vw":334.378182},{"c":333.61,"h":334.18,"l":333.47,"n":1787,"o":333.715,"t":"2026-09-22T15:15:00Z","v":54020,"vw":333.819171},{"c":334,"h":334.25,"l":333.53,"n":1302,"o":333.8,"t":"2026-09-22T15:30:00Z","v":24560,"vw":333.870674},{"c":334.095,"h":334.38,"l":333.66,"n":1140,"o":333.97,"t":"2026-09-22T15:45:00Z","v":22408,"vw":334.056395},{"c":335.08,"h":335.08,"l":334.095,"n":1052,"o":334.095,"t":"2026-09-22T16:00:00Z","v":19845,"vw":334.545336},{"c":335.79,"h":335.81,"l":334.645,"n":1009,"o":335.08,"t":"2026-09-22T16:15:00Z","v":27658,"vw":335.050154},{"c":336.08,"h":336.26,"l":335.6601,"n":1027,"o":335.795,"t":"2026-09-22T16:30:00Z","v":23834,"vw":335.920064},{"c":336.43,"h":336.51,"l":335.93,"n":1019,"o":336.06,"t":"2026-09-22T16:45:00Z","v":20866,"vw":336.306188},{"c":336.36,"h":336.56,"l":336.095,"n":1002,"o":336.44,"t":"2026-09-22T17:00:00Z","v":20472,"vw":336.344121},{"c":335.65,"h":336.32,"l":335.45,"n":924,"o":336.32,"t":"2026-09-22T17:15:00Z","v":18161,"vw":335.826041},{"c":336.2846,"h":336.49,"l":335.72,"n":933,"o":335.72,"t":"2026-09-22T17:30:00Z","v":18319,"vw":336.216693},{"c":336.235,"h":336.755,"l":336.165,"n":1054,"o":336.295,"t":"2026-09-22T17:45:00Z","v":20389,"vw":336.482807},{"c":335.57,"h":336.23,"l":335.385,"n":1198,"o":336.16,"t":"2026-09-22T18:00:00Z","v":34250,"vw":335.76957},{"c":336.165,"h":336.435,"l":335.575,"n":1044,"o":335.64,"t":"2026-09-22T18:15:00Z","v":20137,"vw":336.06873},{"c":336.09,"h":336.33,"l":335.97,"n":1017,"o":336.165,"t":"2026-09-22T18:30:00Z","v":20044,"vw":336.188547},{"c":336.58,"h":336.65,"l":336.1,"n":1235,"o":336.1,"t":"2026-09-22T18:45:00Z","v":24524,"vw":336.484921},{"c":336.94,"h":336.9999,"l":336.59,"n":1490,"o":336.68,"t":"2026-09-22T19:00:00Z","v":36966,"vw":336.784521},{"c":337.335,"h":337.64,"l":336.94,"n":1655,"o":336.94,"t":"2026-09-22T19:15:00Z","v":39467,"vw":337.345238},{"c":336.78,"h":337.53,"l":336.78,"n":1985,"o":337.36,"t":"2026-09-22T19:30:00Z","v":51300,"vw":337.069085},{"c":335.78,"h":337,"l":335.76,"n":5678,"o":336.76,"t":"2026-09-22T19:45:00Z","v":165269,"vw":336.303786},{"c":335.43,"h":335.91,"l":335.43,"n":116,"o":335.91,"t":"2026-09-22T20:00:00Z","v":387212,"vw":335.770577},{"c":336,"h":336,"l":336,"n":1,"o":336,"t":"2026-09-22T21:00:00Z","v":44,"vw":336},{"c":335.77,"h":335.77,"l":335.77,"n":1,"o":335.77,"t":"2026-09-23T12:00:00Z","v":77,"vw":335.77},{"c":337.65,"h":337.85,"l":334.525,"n":1986,"o":336,"t":"2026-09-23T13:30:00Z","v":72790,"vw":335.934074},{"c":337.7,"h":338.42,"l":337.12,"n":1991,"o":337.55,"t":"2026-09-23T13:45:00Z","v":56647,"vw":337.771487},{"c":338.78,"h":338.955,"l":337.4,"n":2454,"o":337.695,"t":"2026-09-23T14:00:00Z","v":80557,"vw":338.072415},{"c":338.63,"h":339.655,"l":338.25,"n":1764,"o":338.845,"t":"2026-09-23T14:15:00Z","v":59058,"vw":339.099371},{"c":338.66,"h":339.515,"l":338.62,"n":1947,"o":338.63,"t":"2026-09-23T14:30:00Z","v":57504,"vw":338.9986},{"c":336.665,"h":338.67,"l":336.665,"n":1669,"o":338.67,"t":"2026-09-23T14:45:00Z","v":51082,"vw":337.666316},{"c":336.325,"h":336.79,"l":335.94,"n":1647,"o":336.665,"t":"2026-09-23T15:00:00Z","v":46603,"vw":336.428827},{"c":336.505,"h":336.81,"l":336.26,"n":1569,"o":336.355,"t":"2026-09-23T15:15:00Z","v":39231,"vw":336.530008},{"c":337.295,"h":337.44,"l":336.5,"n":1603,"o":336.61,"t":"2026-09-23T15:30:00Z","v":37886,"vw":337.029051},{"c":337.01,"h":337.4,"l":336.45,"n":1075,"o":337.295,"t":"2026-09-23T15:45:00Z","v":29638,"vw":336.942032},{"c":336.715,"h":337.015,"l":336.57,"n":872,"o":337.015,"t":"2026-09-23T16:00:00Z","v":18073,"vw":336.762292},{"c":336.81,"h":336.83,"l":336.07,"n":1507,"o":336.67,"t":"2026-09-23T16:15:00Z","v":36581,"vw":336.473582},{"c":337.06,"h":337.15,"l":336.71,"n":1195,"o":336.81,"t":"2026-09-23T16:30:00Z","v":27318,"vw":336.924754},{"c":337.04,"h":337.25,"l":336.9,"n":1061,"o":337.16,"t":"2026-09-23T16:45:00Z","v":23299,"vw":337.058461},{"c":337.045,"h":337.13,"l":336.38,"n":1414,"o":337.07,"t":"2026-09-23T17:00:00Z","v":31940,"vw":336.813191},{"c":337.36,"h":337.61,"l":336.91,"n":1884,"o":337,"t":"2026-09-23T17:15:00Z","v":61265,"vw":337.327228},{"c":337.36,"h":337.77,"l":337.0817,"n":1630,"o":337.43,"t":"2026-09-23T17:30:00Z","v":58880,"vw":337.495322},{"c":337.09,"h":337.465,"l":336.84,"n":1007,"o":337.445,"t":"2026-09-23T17:45:00Z","v":20829,"vw":337.062751},{"c":335.875,"h":337.15,"l":335.74,"n":1478,"o":337.11,"t":"2026-09-23T18:00:00Z","v":35895,"vw":336.363951},{"c":335.64,"h":336.02,"l":335.54,"n":1421,"o":335.74,"t":"2026-09-23T18:15:00Z","v":34550,"vw":335.815064},{"c":335.08,"h":335.655,"l":335.04,"n":1326,"o":335.57,"t":"2026-09-23T18:30:00Z","v":28019,"vw":335.418362},{"c":335.61,"h":335.64,"l":334.875,"n":2006,"o":335.08,"t":"2026-09-23T18:45:00Z","v":47304,"vw":335.302151},{"c":334.92,"h":335.66,"l":334.92,"n":1936,"o":335.605,"t":"2026-09-23T19:00:00Z","v":45763,"vw":335.443769},{"c":335.03,"h":335.25,"l":334.61,"n":2097,"o":335.05,"t":"2026-09-23T19:15:00Z","v":50603,"vw":334.945754},{"c":335.06,"h":335.21,"l":334.76,"n":2680,"o":335.04,"t":"2026-09-23T19:30:00Z","v":76005,"vw":335.049091},{"c":335.01,"h":335.439,"l":334.25,"n":7202,"o":335,"t":"2026-09-23T19:45:00Z","v":190530,"vw":334.982902},{"c":335.21,"h":335.21,"l":335.01,"n":90,"o":335.01,"t":"2026-09-23T20:00:00Z","v":485457,"vw":335.209794},{"c":335.21,"h":335.21,"l":335.21,"n":1,"o":335.21,"t":"2026-09-23T20:15:00Z","v":7917,"vw":335.21},{"c":337.45,"h":337.45,"l":337.45,"n":3,"o":337.45,"t":"2026-09-24T13:15:00Z","v":220,"vw":337.45},{"c":337.545,"h":338.28,"l":336.89,"n":977,"o":337.31,"t":"2026-09-24T13:30:00Z","v":39836,"vw":337.36045},{"c":338.35,"h":339.06,"l":337.41,"n":1096,"o":337.5,"t":"2026-09-24T13:45:00Z","v":28732,"vw":338.364334},{"c":338.49,"h":339,"l":337.93,"n":2167,"o":338.49,"t":"2026-09-24T14:00:00Z","v":109047,"vw":338.40006},{"c":337.47,"h":338.64,"l":337.47,"n":1116,"o":338.5818,"t":"2026-09-24T14:15:00Z","v":36677,"vw":338.299343},{"c":337.665,"h":337.82,"l":337,"n":966,"o":337.47,"t":"2026-09-24T14:30:00Z","v":21413,"vw":337.418079},{"c":337.015,"h":337.705,"l":336.6,"n":1128,"o":337.66,"t":"2026-09-24T14:45:00Z","v":28952,"vw":337.194511},{"c":336.805,"h":337.21,"l":336.3466,"n":1165,"o":336.955,"t":"2026-09-24T15:00:00Z","v":38826,"vw":336.936579},{"c":337.06,"h":337.52,"l":336.66,"n":987,"o":336.9599,"t":"2026-09-24T15:15:00Z","v":22054,"vw":337.074938},{"c":337.46,"h":337.72,"l":337.04,"n":1435,"o":337.15,"t":"2026-09-24T15:30:00Z","v":30518,"vw":337.33157},{"c":337.15,"h":337.55,"l":336.98,"n":756,"o":337.43,"t":"2026-09-24T15:45:00Z","v":15057,"vw":337.200669},{"c":336.85,"h":337.31,"l":336.73,"n":955,"o":337.11,"t":"2026-09-24T16:00:00Z","v":25503,"vw":337.073585},{"c":336.38,"h":336.9473,"l":336,"n":1331,"o":336.78,"t":"2026-09-24T16:15:00Z","v":30919,"vw":336.495611},{"c":336.22,"h":336.74,"l":336.115,"n":910,"o":336.45,"t":"2026-09-24T16:30:00Z","v":17641,"vw":336.514124},{"c":336.1,"h":336.48,"l":336.1,"n":824,"o":336.23,"t":"2026-09-24T16:45:00Z","v":15862,"vw":336.2909},{"c":336.375,"h":336.3999,"l":336,"n":962,"o":336.165,"t":"2026-09-24T17:00:00Z","v":20759,"vw":336.159256},{"c":336.3,"h":336.54,"l":336.19,"n":868,"o":336.4599,"t":"2026-09-24T17:15:00Z","v":16187,"vw":336.348124},{"c":336.345,"h":336.46,"l":336.1,"n":1002,"o":336.32,"t":"2026-09-24T17:30:00Z","v":15351,"vw":336.295331},{"c":336.62,"h":336.725,"l":336.2581,"n":1004,"o":336.29,"t":"2026-09-24T17:45:00Z","v":14539,"vw":336.5261},{"c":336.15,"h":336.65,"l":336.11,"n":1220,"o":336.65,"t":"2026-09-24T18:00:00Z","v":23161,"vw":336.425724},{"c":336.22,"h":336.37,"l":335.835,"n":1135,"o":336.11,"t":"2026-09-24T18:15:00Z","v":22823,"vw":336.104112},{"c":336.245,"h":336.33,"l":335.96,"n":1203,"o":336.2,"t":"2026-09-24T18:30:00Z","v":22636,"vw":336.124582},{"c":336.0343,"h":336.31,"l":335.89,"n":1350,"o":336.31,"t":"2026-09-24T18:45:00Z","v":27405,"vw":336.076977},{"c":336.325,"h":336.34,"l":336.04,"n":1428,"o":336.1499,"t":"2026-09-24T19:00:00Z","v":28310,"vw":336.208228},{"c":336.525,"h":336.53,"l":336.13,"n":1861,"o":336.32,"t":"2026-09-24T19:15:00Z","v":38160,"vw":336.230376},{"c":336.33,"h":336.555,"l":336.21,"n":2102,"o":336.46,"t":"2026-09-24T19:30:00Z","v":50083,"vw":336.391202},{"c":334.78,"h":336.375,"l":334.74,"n":6242,"o":336.3,"t":"2026-09-24T19:45:00Z","v":155541,"vw":335.179631},{"c":334.84,"h":334.91,"l":334.84,"n":81,"o":334.91,"t":"2026-09-24T20:00:00Z","v":253153,"vw":334.84003},{"c":334.82,"h":334.86,"l":334.82,"n":3,"o":334.86,"t":"2026-09-24T23:45:00Z","v":234,"vw":334.84},{"c":334.84,"h":334.84,"l":334.84,"n":42,"o":334.84,"t":"2026-09-25T13:00:00Z","v":269,"vw":334.84},{"c":334.18,"h":335.5442,"l":333.6,"n":911,"o":335.24,"t":"2026-09-25T13:30:00Z","v":36595,"vw":334.730509},{"c":333.45,"h":334.37,"l":333.355,"n":1084,"o":334.18,"t":"2026-09-25T13:45:00Z","v":30738,"vw":333.788397},{"c":333.56,"h":333.62,"l":332.78,"n":1482,"o":333.45,"t":"2026-09-25T14:00:00Z","v":42172,"vw":333.235632},{"c":333.62,"h":333.87,"l":333.3,"n":1367,"o":333.72,"t":"2026-09-25T14:15:00Z","v":37790,"vw":333.570572},{"c":333.59,"h":333.86,"l":333.22,"n":1192,"o":333.63,"t":"2026-09-25T14:30:00Z","v":33285,"vw":333.537006},{"c":333.13,"h":333.76,"l":333.08,"n":1520,"o":333.51,"t":"2026-09-25T14:45:00Z","v":42898,"vw":333.434943},{"c":333.08,"h":333.3999,"l":332.85,"n":1489,"o":333.23,"t":"2026-09-25T15:00:00Z","v":39578,"vw":333.179466},{"c":333.96,"h":334,"l":332.91,"n":1287,"o":333.095,"t":"2026-09-25T15:15:00Z","v":31975,"vw":333.440173},{"c":333.8301,"h":334.29,"l":333.74,"n":904,"o":334.02,"t":"2026-09-25T15:30:00Z","v":20825,"vw":334.037452},{"c":333.79,"h":334.08,"l":333.67,"n":854,"o":333.83,"t":"2026-09-25T15:45:00Z","v":16294,"vw":333.836915},{"c":334.02,"h":334.15,"l":333.6601,"n":1162,"o":333.79,"t":"2026-09-25T16:00:00Z","v":24485,"vw":333.971949},{"c":333.565,"h":333.95,"l":333.51,"n":923,"o":333.92,"t":"2026-09-25T16:15:00Z","v":18716,"vw":333.776275},{"c":334.23,"h":334.33,"l":333.36,"n":2082,"o":333.565,"t":"2026-09-25T16:30:00Z","v":73400,"vw":333.580129},{"c":334.05,"h":334.21,"l":333.79,"n":862,"o":334.16,"t":"2026-09-25T16:45:00Z","v":19923,"vw":333.951758},{"c":333.76,"h":334.16,"l":333.56,"n":844,"o":334.04,"t":"2026-09-25T17:00:00Z","v":16678,"vw":333.733144},{"c":334.185,"h":334.22,"l":333.52,"n":1190,"o":333.76,"t":"2026-09-25T17:15:00Z","v":30463,"vw":333.839827},{"c":334.3,"h":334.51,"l":334.01,"n":1325,"o":334.18,"t":"2026-09-25T17:30:00Z","v":40000,"vw":334.278346},{"c":333.955,"h":334.21,"l":333.57,"n":1539,"o":334.21,"t":"2026-09-25T17:45:00Z","v":44290,"vw":333.886431},{"c":334.3,"h":334.58,"l":333.86,"n":1781,"o":333.95,"t":"2026-09-25T18:00:00Z","v":74065,"vw":334.167347},{"c":334.04,"h":334.49,"l":333.86,"n":1664,"o":334.37,"t":"2026-09-25T18:15:00Z","v":39314,"vw":334.301367},{"c":334.165,"h":334.31,"l":334.075,"n":1360,"o":334.08,"t":"2026-09-25T18:30:00Z","v":35933,"vw":334.210356},{"c":333.94,"h":334.4399,"l":333.7806,"n":1333,"o":334.21,"t":"2026-09-25T18:45:00Z","v":29830,"vw":334.138003},{"c":334.34,"h":334.4,"l":333.94,"n":1841,"o":333.99,"t":"2026-09-25T19:00:00Z","v":69850,"vw":334.184753},{"c":333.655,"h":334.34,"l":333.64,"n":1791,"o":334.33,"t":"2026-09-25T19:15:00Z","v":48546,"vw":333.970745},{"c":334.13,"h":334.255,"l":333.595,"n":2855,"o":333.6999,"t":"2026-09-25T19:30:00Z","v":85706,"vw":333.945425},{"c":333.4,"h":334.66,"l":333.3,"n":6236,"o":334.125,"t":"2026-09-25T19:45:00Z","v":215779,"vw":334.019047},{"c":333.37,"h":333.45,"l":333.37,"n":84,"o":333.45,"t":"2026-09-25T20:00:00Z","v":291249,"vw":333.37093},{"c":332.7187,"h":332.7187,"l":332.31,"n":6,"o":332.31,"t":"2026-09-28T11:00:00Z","v":135,"vw":332.559052},{"c":331.66,"h":334.25,"l":330.8,"n":1778,"o":333.84,"t":"2026-09-28T13:30:00Z","v":50048,"vw":332.436562},{"c":332.63,"h":332.79,"l":331.23,"n":1516,"o":331.41,"t":"2026-09-28T13:45:00Z","v":27468,"vw":332.025632},{"c":333.655,"h":333.82,"l":332,"n":1466,"o":332.49,"t":"2026-09-28T14:00:00Z","v":29266,"vw":332.8853},{"c":332.61,"h":333.655,"l":332.53,"n":1608,"o":333.655,"t":"2026-09-28T14:15:00Z","v":28645,"vw":332.935673},{"c":333.065,"h":333.065,"l":332.17,"n":1462,"o":332.58,"t":"2026-09-28T14:30:00Z","v":32925,"vw":332.748962},{"c":331.49,"h":333.105,"l":331.49,"n":1511,"o":333.105,"t":"2026-09-28T14:45:00Z","v":31941,"vw":332.205312},{"c":330.96,"h":332.07,"l":330.955,"n":1898,"o":331.47,"t":"2026-09-28T15:00:00Z","v":37741,"vw":331.491392},{"c":331.03,"h":331.51,"l":330.385,"n":1715,"o":331.01,"t":"2026-09-28T15:15:00Z","v":29724,"vw":330.951994},{"c":330.82,"h":331.32,"l":330.404,"n":1349,"o":331.0425,"t":"2026-09-28T15:30:00Z","v":23577,"vw":330.772883},{"c":330.37,"h":330.926,"l":330,"n":2482,"o":330.775,"t":"2026-09-28T15:45:00Z","v":60130,"vw":330.542622},{"c":330.125,"h":330.59,"l":330.05,"n":2608,"o":330.37,"t":"2026-09-28T16:00:00Z","v":178122,"vw":330.298011},{"c":330.4,"h":330.9,"l":330.095,"n":3518,"o":330.2056,"t":"2026-09-28T16:15:00Z","v":193212,"vw":330.495894},{"c":330.72,"h":330.835,"l":330.325,"n":3190,"o":330.505,"t":"2026-09-28T16:30:00Z","v":195318,"vw":330.592764},{"c":331.15,"h":331.58,"l":330.67,"n":2331,"o":330.81,"t":"2026-09-28T16:45:00Z","v":146809,"vw":331.113518},{"c":330.94,"h":331.53,"l":330.91,"n":1945,"o":331.195,"t":"2026-09-28T17:00:00Z","v":74395,"vw":331.166689},{"c":331.09,"h":331.3,"l":330.8,"n":1192,"o":330.915,"t":"2026-09-28T17:15:00Z","v":21956,"vw":331.110534},{"c":330.65,"h":331.32,"l":330.55,"n":1397,"o":331.13,"t":"2026-09-28T17:30:00Z","v":37077,"vw":330.863547},{"c":331.2,"h":331.3,"l":330.59,"n":1946,"o":330.735,"t":"2026-09-28T17:45:00Z","v":104431,"vw":330.855575},{"c":331.17,"h":331.5599,"l":330.91,"n":1326,"o":331.24,"t":"2026-09-28T18:00:00Z","v":25447,"vw":331.247285},{"c":331.03,"h":331.3825,"l":330.95,"n":1345,"o":331.17,"t":"2026-09-28T18:15:00Z","v":31275,"vw":331.168534},{"c":331.15,"h":331.4135,"l":330.84,"n":1251,"o":330.95,"t":"2026-09-28T18:30:00Z","v":22716,"vw":331.154126},{"c":330.6072,"h":331.13,"l":330,"n":2023,"o":331.07,"t":"2026-09-28T18:45:00Z","v":48288,"vw":330.469433},{"c":330.22,"h":330.65,"l":330.11,"n":1788,"o":330.635,"t":"2026-09-28T19:00:00Z","v":87308,"vw":330.518919},{"c":330.02,"h":330.36,"l":329.9301,"n":1713,"o":330.21,"t":"2026-09-28T19:15:00Z","v":35804,"vw":330.170184},{"c":330.3425,"h":330.4,"l":329.681,"n":2377,"o":330.07,"t":"2026-09-28T19:30:00Z","v":83410,"vw":330.033944},{"c":331.37,"h":331.46,"l":330.17,"n":6982,"o":330.3,"t":"2026-09-28T19:45:00Z","v":246637,"vw":330.693016},{"c":331.3,"h":331.37,"l":331.25,"n":78,"o":331.25,"t":"2026-09-28T20:00:00Z","v":329950,"vw":331.369873},{"c":331.37,"h":331.37,"l":331.37,"n":1,"o":331.37,"t":"2026-09-28T20:30:00Z","v":433,"vw":331.37},{"c":331.3,"h":331.3,"l":331.3,"n":1,"o":331.3,"t":"2026-09-28T23:15:00Z","v":100,"vw":331.3},{"c":331.37,"h":331.37,"l":331.37,"n":1,"o":331.37,"t":"2026-09-29T09:30:00Z","v":160,"vw":331.37},{"c":331.37,"h":331.37,"l":331.36,"n":14,"o":331.36,"t":"2026-09-29T13:00:00Z","v":246,"vw":331.367403},{"c":330.0701,"h":330.78,"l":329.0001,"n":1063,"o":329.31,"t":"2026-09-29T13:30:00Z","v":43529,"vw":329.674288},{"c":329.71,"h":330.78,"l":329.5,"n":987,"o":330.205,"t":"2026-09-29T13:45:00Z","v":26750,"vw":330.100929},{"c":330.1,"h":330.195,"l":329.51,"n":1283,"o":329.51,"t":"2026-09-29T14:00:00Z","v":34039,"vw":329.770058},{"c":329.4,"h":330.17,"l":329.22,"n":895,"o":330.16,"t":"2026-09-29T14:15:00Z","v":19013,"vw":329.814973},{"c":328.4,"h":329.53,"l":328.14,"n":1272,"o":329.39,"t":"2026-09-29T14:30:00Z","v":31704,"vw":328.625644},{"c":328.56,"h":328.77,"l":328.19,"n":1044,"o":328.4,"t":"2026-09-29T14:45:00Z","v":20364,"vw":328.499105},{"c":328.94,"h":329.2177,"l":328.545,"n":1096,"o":328.56,"t":"2026-09-29T15:00:00Z","v":26570,"vw":328.861979},{"c":329.03,"h":329.055,"l":328.77,"n":1118,"o":328.905,"t":"2026-09-29T15:15:00Z","v":27053,"vw":328.905156},{"c":329.45,"h":329.49,"l":329.02,"n":1021,"o":329.065,"t":"2026-09-29T15:30:00Z","v":19081,"vw":329.204384},{"c":328.595,"h":329.44,"l":328.595,"n":1023,"o":329.44,"t":"2026-09-29T15:45:00Z","v":20430,"vw":328.986526},{"c":328.335,"h":328.78,"l":328.19,"n":976,"o":328.64,"t":"2026-09-29T16:00:00Z","v":21424,"vw":328.441631},{"c":328.21,"h":328.61,"l":328.175,"n":1203,"o":328.34,"t":"2026-09-29T16:15:00Z","v":30395,"vw":328.377378},{"c":329.36,"h":329.42,"l":328.25,"n":853,"o":328.25,"t":"2026-09-29T16:30:00Z","v":16897,"vw":328.769879},{"c":329.87,"h":329.87,"l":329.15,"n":844,"o":329.48,"t":"2026-09-29T16:45:00Z","v":17888,"vw":329.426322},{"c":329.99,"h":330.14,"l":329.85,"n":1263,"o":329.895,"t":"2026-09-29T17:00:00Z","v":38771,"vw":329.982597},{"c":329.885,"h":330,"l":329.59,"n":1015,"o":329.99,"t":"2026-09-29T17:15:00Z","v":29095,"vw":329.814534},{"c":330.06,"h":330.12,"l":329.77,"n":984,"o":329.87,"t":"2026-09-29T17:30:00Z","v":20845,"vw":329.968211},{"c":330.12,"h":330.34,"l":329.94,"n":1018,"o":330.13,"t":"2026-09-29T17:45:00Z","v":28352,"vw":330.137227},{"c":330.065,"h":330.19,"l":329.585,"n":1023,"o":330.18,"t":"2026-09-29T18:00:00Z","v":20223,"vw":329.858956},{"c":329.96,"h":330.3899,"l":329.7601,"n":1332,"o":330.045,"t":"2026-09-29T18:15:00Z","v":36537,"vw":330.134055},{"c":330.51,"h":330.575,"l":330,"n":971,"o":330.05,"t":"2026-09-29T18:30:00Z","v":19463,"vw":330.349324},{"c":330.8,"h":330.8,"l":330.465,"n":1270,"o":330.565,"t":"2026-09-29T18:45:00Z","v":30395,"vw":330.597231},{"c":331.145,"h":331.17,"l":330.635,"n":1234,"o":330.81,"t":"2026-09-29T19:00:00Z","v":27411,"vw":330.872142},{"c":331.575,"h":331.575,"l":331.1002,"n":1358,"o":331.145,"t":"2026-09-29T19:15:00Z","v":27276,"vw":331.249372},{"c":332.05,"h":332.05,"l":331.53,"n":2751,"o":331.61,"t":"2026-09-29T19:30:00Z","v":42069,"vw":331.827104},{"c":332.11,"h":332.42,"l":331.775,"n":5564,"o":332.03,"t":"2026-09-29T19:45:00Z","v":121855,"vw":332.01363},{"c":332.08,"h":332.08,"l":332.08,"n":108,"o":332.08,"t":"2026-09-29T20:00:00Z","v":269860,"vw":332.08},{"c":333.29,"h":333.29,"l":333.28,"n":3,"o":333.28,"t":"2026-09-30T12:30:00Z","v":125,"vw":333.284},{"c":330.51,"h":330.986,"l":330.01,"n":623,"o":330.92,"t":"2026-09-30T13:30:00Z","v":23546,"vw":330.727015},{"c":330.03,"h":330.43,"l":329.815,"n":774,"o":330.29,"t":"2026-09-30T13:45:00Z","v":15322,"vw":330.171118},{"c":330.25,"h":330.395,"l":329.17,"n":1145,"o":329.88,"t":"2026-09-30T14:00:00Z","v":19376,"vw":329.907252},{"c":329.96,"h":330.59,"l":329.82,"n":1024,"o":330.15,"t":"2026-09-30T14:15:00Z","v":19621,"vw":330.367015},{"c":330.075,"h":330.35,"l":329.85,"n":814,"o":330.09,"t":"2026-09-30T14:30:00Z","v":11517,"vw":330.150552},{"c":330,"h":330.3753,"l":329.61,"n":1079,"o":329.96,"t":"2026-09-30T14:45:00Z","v":18323,"vw":329.941443},{"c":329.71,"h":330.21,"l":329.64,"n":1143,"o":329.9,"t":"2026-09-30T15:00:00Z","v":22770,"vw":329.881578},{"c":329.83,"h":330.19,"l":329.53,"n":1133,"o":329.715,"t":"2026-09-30T15:15:00Z","v":19849,"vw":329.907844},{"c":329.715,"h":330.0699,"l":329.325,"n":1195,"o":330.035,"t":"2026-09-30T15:30:00Z","v":26419,"vw":329.665579},{"c":329.76,"h":329.8,"l":329.49,"n":694,"o":329.715,"t":"2026-09-30T15:45:00Z","v":10408,"vw":329.68085},{"c":329.745,"h":330.2029,"l":329.69,"n":986,"o":329.82,"t":"2026-09-30T16:00:00Z","v":18915,"vw":329.888183},{"c":329.24,"h":329.82,"l":329.2,"n":776,"o":329.755,"t":"2026-09-30T16:15:00Z","v":12947,"vw":329.599315},{"c":329.4,"h":329.45,"l":329.1,"n":1226,"o":329.2,"t":"2026-09-30T16:30:00Z","v":26325,"vw":329.279406},{"c":329.18,"h":329.55,"l":329.01,"n":777,"o":329.46,"t":"2026-09-30T16:45:00Z","v":10920,"vw":329.254418},{"c":329.32,"h":329.43,"l":329.21,"n":893,"o":329.2699,"t":"2026-09-30T17:00:00Z","v":16830,"vw":329.329894},{"c":329,"h":329.375,"l":328.95,"n":1015,"o":329.375,"t":"2026-09-30T17:15:00Z","v":18978,"vw":329.144531},{"c":329.03,"h":329.21,"l":328.82,"n":1195,"o":329.035,"t":"2026-09-30T17:30:00Z","v":25109,"vw":329.011433},{"c":328.8125,"h":329.025,"l":328.605,"n":921,"o":329.005,"t":"2026-09-30T17:45:00Z","v":15311,"vw":328.828233},{"c":328.22,"h":328.93,"l":328.095,"n":1322,"o":328.82,"t":"2026-09-30T18:00:00Z","v":20283,"vw":328.515308},{"c":327.57,"h":328.25,"l":327.44,"n":1469,"o":328.23,"t":"2026-09-30T18:15:00Z","v":28255,"vw":327.709695},{"c":326.6925,"h":327.635,"l":326.55,"n":1520,"o":327.63,"t":"2026-09-30T18:30:00Z","v":27857,"vw":327.130039},{"c":326.5001,"h":326.81,"l":326.14,"n":1922,"o":326.79,"t":"2026-09-30T18:45:00Z","v":44111,"vw":326.37563},{"c":326.575,"h":326.825,"l":326.4,"n":1501,"o":326.6,"t":"2026-09-30T19:00:00Z","v":32551,"vw":326.555479},{"c":326.35,"h":326.64,"l":326.16,"n":1859,"o":326.64,"t":"2026-09-30T19:15:00Z","v":40040,"vw":326.373713},{"c":326,"h":326.51,"l":325.88,"n":2589,"o":326.3,"t":"2026-09-30T19:30:00Z","v":51886,"vw":326.244931},{"c":325.23,"h":326.5,"l":325.23,"n":8749,"o":325.99,"t":"2026-09-30T19:45:00Z","v":228491,"vw":325.772214},{"c":325.85,"h":325.85,"l":325.25,"n":147,"o":325.33,"t":"2026-09-30T20:00:00Z","v":558469,"vw":325.250675},{"c":325.25,"h":329.544,"l":325.25,"n":150,"o":328,"t":"2026-09-30T20:15:00Z","v":7938,"vw":328.118206},{"c":327.5066,"h":327.5066,"l":327.5066,"n":1,"o":327.5066,"t":"2026-09-30T20:30:00Z","v":50,"vw":327.5066},{"c":328.15,"h":328.15,"l":328.15,"n":2,"o":328.15,"t":"2026-09-30T21:00:00Z","v":106,"vw":328.15},{"c":326.64,"h":326.64,"l":326.64,"n":4,"o":326.64,"t":"2026-09-30T21:15:00Z","v":175,"vw":326.64},{"c":329.5,"h":329.5,"l":329.5,"n":1,"o":329.5,"t":"2026-09-30T22:00:00Z","v":73,"vw":329.5},{"c":327,"h":327,"l":327,"n":5,"o":327,"t":"2026-09-30T23:15:00Z","v":205,"vw":327},{"c":325.4,"h":325.4,"l":325.4,"n":7,"o":325.4,"t":"2026-10-01T09:15:00Z","v":109,"vw":325.4},{"c":326,"h":326,"l":326,"n":9,"o":326,"t":"2026-10-01T11:00:00Z","v":84,"vw":326},{"c":325.23,"h":325.25,"l":325.23,"n":4,"o":325.25,"t":"2026-10-01T12:00:00Z","v":139,"vw":325.243284},{"c":325.23,"h":325.23,"l":325.23,"n":5,"o":325.23,"t":"2026-10-01T12:45:00Z","v":103,"vw":325.23},{"c":325.23,"h":325.23,"l":325.23,"n":3,"o":325.23,"t":"2026-10-01T13:15:00Z","v":229,"vw":325.23},{"c":326.91,"h":327.49,"l":325,"n":1439,"o":325.25,"t":"2026-10-01T13:30:00Z","v":47783,"vw":326.018959},{"c":327.335,"h":327.72,"l":326.64,"n":1969,"o":326.97,"t":"2026-10-01T13:45:00Z","v":42671,"vw":327.324776},{"c":327.07,"h":327.39,"l":326.28,"n":2308,"o":327.17,"t":"2026-10-01T14:00:00Z","v":53139,"vw":326.786277},{"c":327.885,"h":328.61,"l":326.94,"n":1788,"o":327.0675,"t":"2026-10-01T14:15:00Z","v":45221,"vw":327.785826},{"c":327.89,"h":328.6799,"l":327.84,"n":1728,"o":327.91,"t":"2026-10-01T14:30:00Z","v":40535,"vw":328.329613},{"c":328.885,"h":329.21,"l":327.87,"n":1968,"o":328.05,"t":"2026-10-01T14:45:00Z","v":46540,"vw":328.488965},{"c":329.23,"h":329.5168,"l":328.65,"n":1413,"o":328.885,"t":"2026-10-01T15:00:00Z","v":33097,"vw":329.159401},{"c":329.2,"h":329.695,"l":329.055,"n":1205,"o":329.235,"t":"2026-10-01T15:15:00Z","v":26171,"vw":329.319279},{"c":330.315,"h":330.57,"l":329.07,"n":1311,"o":329.1,"t":"2026-10-01T15:30:00Z","v":31734,"vw":329.921327},{"c":330.54,"h":330.7,"l":330.27,"n":1468,"o":330.43,"t":"2026-10-01T15:45:00Z","v":43359,"vw":330.494091},{"c":329.92,"h":330.7,"l":329.92,"n":1156,"o":330.61,"t":"2026-10-01T16:00:00Z","v":24829,"vw":330.295532},{"c":330.34,"h":330.42,"l":329.71,"n":1219,"o":330.02,"t":"2026-10-01T16:15:00Z","v":27343,"vw":330.097151},{"c":330.85,"h":330.85,"l":330.2,"n":1192,"o":330.3,"t":"2026-10-01T16:30:00Z","v":30340,"vw":330.452405},{"c":330.09,"h":330.86,"l":329.99,"n":1237,"o":330.85,"t":"2026-10-01T16:45:00Z","v":24940,"vw":330.420978},{"c":329.615,"h":330.18,"l":329.58,"n":1113,"o":330.03,"t":"2026-10-01T17:00:00Z","v":17363,"vw":329.89013},{"c":329.54,"h":329.98,"l":329.31,"n":1183,"o":329.655,"t":"2026-10-01T17:15:00Z","v":24543,"vw":329.749143},{"c":330.05,"h":330.055,"l":329.24,"n":1423,"o":329.47,"t":"2026-10-01T17:30:00Z","v":30066,"vw":329.610091},{"c":329.9925,"h":330.07,"l":329.7016,"n":1205,"o":329.975,"t":"2026-10-01T17:45:00Z","v":22036,"vw":329.916793},{"c":330.21,"h":330.41,"l":329.945,"n":1293,"o":329.96,"t":"2026-10-01T18:00:00Z","v":29758,"vw":330.150893},{"c":330.575,"h":330.62,"l":330.31,"n":1349,"o":330.31,"t":"2026-10-01T18:15:00Z","v":26401,"vw":330.460837},{"c":330.73,"h":330.99,"l":330.48,"n":1281,"o":330.555,"t":"2026-10-01T18:30:00Z","v":31526,"vw":330.745264},{"c":330.715,"h":330.86,"l":330.56,"n":1321,"o":330.73,"t":"2026-10-01T18:45:00Z","v":25960,"vw":330.733703},{"c":330.94,"h":330.95,"l":330.48,"n":1437,"o":330.7,"t":"2026-10-01T19:00:00Z","v":31794,"vw":330.704109},{"c":330.835,"h":331.27,"l":330.68,"n":1670,"o":330.97,"t":"2026-10-01T19:15:00Z","v":39706,"vw":330.902196},{"c":331.03,"h":331.24,"l":330.74,"n":2632,"o":330.835,"t":"2026-10-01T19:30:00Z","v":64427,"vw":331.051933},{"c":331.27,"h":331.87,"l":330.91,"n":6120,"o":331.005,"t":"2026-10-01T19:45:00Z","v":172616,"vw":331.373802},{"c":331.3,"h":331.37,"l":331.3,"n":102,"o":331.37,"t":"2026-10-01T20:00:00Z","v":332268,"vw":331.300054},{"c":331.81,"h":331.81,"l":331.81,"n":1,"o":331.81,"t":"2026-10-01T21:30:00Z","v":138,"vw":331.81},{"c":332.3,"h":332.3,"l":332.3,"n":3,"o":332.3,"t":"2026-10-01T22:30:00Z","v":107,"vw":332.3},{"c":333,"h":333,"l":333,"n":2,"o":333,"t":"2026-10-02T12:30:00Z","v":100,"vw":333},{"c":331.527,"h":331.527,"l":331.527,"n":1,"o":331.527,"t":"2026-10-02T12:45:00Z","v":85,"vw":331.527},{"c":330.93,"h":331.65,"l":329.64,"n":1232,"o":330.71,"t":"2026-10-02T13:30:00Z","v":43489,"vw":330.747323},{"c":328.64,"h":331.63,"l":328.35,"n":2833,"o":330.94,"t":"2026-10-02T13:45:00Z","v":138432,"vw":330.797366},{"c":329.11,"h":329.69,"l":328.62,"n":1046,"o":328.62,"t":"2026-10-02T14:00:00Z","v":22400,"vw":329.157744},{"c":328.99,"h":329.25,"l":328.515,"n":1386,"o":329,"t":"2026-10-02T14:15:00Z","v":28892,"vw":328.864436},{"c":329.585,"h":329.65,"l":328.735,"n":2061,"o":328.82,"t":"2026-10-02T14:30:00Z","v":64787,"vw":329.28984},{"c":329.53,"h":330.09,"l":329.3,"n":1426,"o":329.615,"t":"2026-10-02T14:45:00Z","v":115832,"vw":329.703543},{"c":329.23,"h":329.865,"l":329.23,"n":1280,"o":329.6,"t":"2026-10-02T15:00:00Z","v":33808,"vw":329.562142},{"c":329.275,"h":329.415,"l":329,"n":1010,"o":329.36,"t":"2026-10-02T15:15:00Z","v":26110,"vw":329.219853},{"c":329.76,"h":330.11,"l":329.42,"n":1097,"o":329.52,"t":"2026-10-02T15:30:00Z","v":25567,"vw":329.850084},{"c":329.32,"h":329.88,"l":329.31,"n":902,"o":329.81,"t":"2026-10-02T15:45:00Z","v":15655,"vw":329.602895},{"c":329.4,"h":329.56,"l":328.95,"n":1151,"o":329.3935,"t":"2026-10-02T16:00:00Z","v":29975,"vw":329.166109},{"c":329.87,"h":329.94,"l":329.2,"n":1799,"o":329.39,"t":"2026-10-02T16:15:00Z","v":56623,"vw":329.595869},{"c":330.49,"h":330.49,"l":329.8,"n":1422,"o":329.94,"t":"2026-10-02T16:30:00Z","v":43291,"vw":330.124981},{"c":330.29,"h":330.57,"l":329.99,"n":2664,"o":330.435,"t":"2026-10-02T16:45:00Z","v":175579,"vw":330.285056},{"c":330.435,"h":330.62,"l":330.32,"n":1091,"o":330.32,"t":"2026-10-02T17:00:00Z","v":28547,"vw":330.46512},{"c":330.93,"h":331.18,"l":330.36,"n":1409,"o":330.425,"t":"2026-10-02T17:15:00Z","v":41262,"vw":330.884946},{"c":330.82,"h":331.22,"l":330.8,"n":969,"o":330.99,"t":"2026-10-02T17:30:00Z","v":26155,"vw":331.072291},{"c":330.51,"h":331,"l":330.45,"n":986,"o":330.83,"t":"2026-10-02T17:45:00Z","v":23757,"vw":330.69117},{"c":330.62,"h":330.813,"l":330.35,"n":1735,"o":330.55,"t":"2026-10-02T18:00:00Z","v":87978,"vw":330.497403},{"c":330.92,"h":330.9799,"l":330.44,"n":1811,"o":330.61,"t":"2026-10-02T18:15:00Z","v":54054,"vw":330.603233},{"c":330.975,"h":331.2,"l":330.91,"n":1164,"o":330.98,"t":"2026-10-02T18:30:00Z","v":27976,"vw":331.034094},{"c":330.93,"h":331.315,"l":330.76,"n":1710,"o":330.95,"t":"2026-10-02T18:45:00Z","v":97072,"vw":331.083903},{"c":331.57,"h":331.57,"l":330.94,"n":1364,"o":330.96,"t":"2026-10-02T19:00:00Z","v":40521,"vw":331.246648},{"c":331.78,"h":331.93,"l":331.41,"n":1736,"o":331.58,"t":"2026-10-02T19:15:00Z","v":43605,"vw":331.658362},{"c":331.35,"h":332.01,"l":331.32,"n":2454,"o":331.85,"t":"2026-10-02T19:30:00Z","v":112313,"vw":331.704586},{"c":330.91,"h":331.545,"l":330.63,"n":6845,"o":331.32,"t":"2026-10-02T19:45:00Z","v":191065,"vw":331.140577},{"c":330.89,"h":330.89,"l":330.89,"n":105,"o":330.89,"t":"2026-10-02T20:00:00Z","v":365311,"vw":330.89},{"c":331,"h":331,"l":330.78,"n":6,"o":330.78,"t":"2026-10-05T08:00:00Z","v":194,"vw":330.879058},{"c":333,"h":333,"l":333,"n":6,"o":333,"t":"2026-10-05T10:15:00Z","v":91,"vw":333},{"c":333.09,"h":333.09,"l":333,"n":49,"o":333,"t":"2026-10-05T11:30:00Z","v":414,"vw":333.066445},{"c":331,"h":331,"l":331,"n":4,"o":331,"t":"2026-10-05T12:45:00Z","v":63,"vw":331},{"c":331.51,"h":331.52,"l":331.5,"n":7,"o":331.52,"t":"2026-10-05T13:00:00Z","v":348,"vw":331.510879},{"c":329.55,"h":332.09,"l":328.94,"n":2240,"o":330.69,"t":"2026-10-05T13:30:00Z","v":57257,"vw":330.523373},{"c":329.34,"h":330.335,"l":328.81,"n":1874,"o":329.55,"t":"2026-10-05T13:45:00Z","v":136454,"vw":329.736965},{"c":330.845,"h":331.14,"l":329.46,"n":1488,"o":329.53,"t":"2026-10-05T14:00:00Z","v":60622,"vw":330.191545},{"c":330.61,"h":331.26,"l":330.44,"n":2316,"o":330.88,"t":"2026-10-05T14:15:00Z","v":135340,"vw":330.748618},{"c":331.83,"h":331.85,"l":330.555,"n":2855,"o":330.76,"t":"2026-10-05T14:30:00Z","v":168917,"vw":330.994662},{"c":331.6,"h":331.9899,"l":331.135,"n":2118,"o":331.91,"t":"2026-10-05T14:45:00Z","v":108672,"vw":331.52111},{"c":331.82,"h":332.17,"l":331.33,"n":1962,"o":331.7,"t":"2026-10-05T15:00:00Z","v":67636,"vw":331.68836},{"c":332.42,"h":332.471,"l":331.68,"n":1807,"o":331.915,"t":"2026-10-05T15:15:00Z","v":111775,"vw":331.973311},{"c":332.52,"h":332.63,"l":332.095,"n":1131,"o":332.325,"t":"2026-10-05T15:30:00Z","v":28831,"vw":332.319378},{"c":332.57,"h":332.7,"l":332.26,"n":1154,"o":332.55,"t":"2026-10-05T15:45:00Z","v":67860,"vw":332.388833},{"c":332.67,"h":332.795,"l":332.19,"n":1817,"o":332.67,"t":"2026-10-05T16:00:00Z","v":109297,"vw":332.360108},{"c":332.46,"h":332.7,"l":332.34,"n":1129,"o":332.695,"t":"2026-10-05T16:15:00Z","v":35198,"vw":332.558194},{"c":332.445,"h":332.56,"l":332.135,"n":1833,"o":332.515,"t":"2026-10-05T16:30:00Z","v":144216,"vw":332.247364},{"c":332.34,"h":332.55,"l":332.24,"n":983,"o":332.41,"t":"2026-10-05T16:45:00Z","v":30141,"vw":332.390273},{"c":332.55,"h":332.6699,"l":332.23,"n":1178,"o":332.32,"t":"2026-10-05T17:00:00Z","v":41589,"vw":332.445061},{"c":332.165,"h":332.655,"l":332.04,"n":1405,"o":332.49,"t":"2026-10-05T17:15:00Z","v":33219,"vw":332.25411},{"c":332.09,"h":332.25,"l":331.77,"n":1288,"o":332.175,"t":"2026-10-05T17:30:00Z","v":71417,"vw":331.955327},{"c":332.2489,"h":332.4099,"l":331.92,"n":1410,"o":332,"t":"2026-10-05T17:45:00Z","v":38378,"vw":332.082284},{"c":332.23,"h":332.5799,"l":331.9,"n":1339,"o":332.25,"t":"2026-10-05T18:00:00Z","v":62428,"vw":332.014976},{"c":332.23,"h":332.26,"l":331.87,"n":1542,"o":332.19,"t":"2026-10-05T18:15:00Z","v":76509,"vw":332.019683},{"c":331.955,"h":332.29,"l":331.865,"n":1330,"o":332.24,"t":"2026-10-05T18:30:00Z","v":33291,"vw":332.159666},{"c":331.69,"h":332.12,"l":331.58,"n":1720,"o":331.99,"t":"2026-10-05T18:45:00Z","v":53345,"vw":331.858286},{"c":331.25,"h":331.79,"l":331.15,"n":1698,"o":331.7,"t":"2026-10-05T19:00:00Z","v":83492,"vw":331.54294},{"c":331.35,"h":331.5,"l":331.09,"n":1751,"o":331.26,"t":"2026-10-05T19:15:00Z","v":41237,"vw":331.280963},{"c":331.29,"h":331.545,"l":331.04,"n":3161,"o":331.35,"t":"2026-10-05T19:30:00Z","v":169960,"vw":331.219184},{"c":330.48,"h":331.34,"l":330.11,"n":9983,"o":331.27,"t":"2026-10-05T19:45:00Z","v":307810,"vw":330.717927},{"c":330.49,"h":330.57,"l":330.49,"n":101,"o":330.57,"t":"2026-10-05T20:00:00Z","v":409368,"vw":330.490018},{"c":331.81,"h":331.81,"l":331.13,"n":2,"o":331.13,"t":"2026-10-05T23:00:00Z","v":110,"vw":331.500909},{"c":330.61,"h":331.4599,"l":329.45,"n":1169,"o":330.1,"t":"2026-10-06T13:30:00Z","v":32395,"vw":330.47838},{"c":333.435,"h":333.51,"l":330.6,"n":1266,"o":330.61,"t":"2026-10-06T13:45:00Z","v":32062,"vw":331.76894},{"c":334.55,"h":335.13,"l":333.31,"n":1621,"o":333.32,"t":"2026-10-06T14:00:00Z","v":42251,"vw":334.22351},{"c":334.5606,"h":334.92,"l":334.3005,"n":1199,"o":334.51,"t":"2026-10-06T14:15:00Z","v":30461,"vw":334.530934},{"c":335.36,"h":336,"l":334.59,"n":1449,"o":334.62,"t":"2026-10-06T14:30:00Z","v":34592,"vw":335.427228},{"c":335.28,"h":335.8199,"l":335.125,"n":1226,"o":335.34,"t":"2026-10-06T14:45:00Z","v":24554,"vw":335.470721},{"c":335.545,"h":335.69,"l":334.94,"n":1705,"o":335.3,"t":"2026-10-06T15:00:00Z","v":46366,"vw":335.272565},{"c":335.58,"h":335.675,"l":335.16,"n":1657,"o":335.5763,"t":"2026-10-06T15:15:00Z","v":49702,"vw":335.410366},{"c":334.83,"h":335.77,"l":334.79,"n":1502,"o":335.59,"t":"2026-10-06T15:30:00Z","v":41897,"vw":335.296761},{"c":334.92,"h":335.01,"l":334.715,"n":1112,"o":334.83,"t":"2026-10-06T15:45:00Z","v":22569,"vw":334.860004},{"c":334.74,"h":335.23,"l":334.73,"n":1075,"o":334.95,"t":"2026-10-06T16:00:00Z","v":21968,"vw":334.977141},{"c":334.54,"h":334.75,"l":334.21,"n":1353,"o":334.74,"t":"2026-10-06T16:15:00Z","v":35351,"vw":334.601424},{"c":334.43,"h":334.925,"l":334.43,"n":1183,"o":334.54,"t":"2026-10-06T16:30:00Z","v":35962,"vw":334.689281},{"c":333.9601,"h":334.52,"l":333.96,"n":1234,"o":334.52,"t":"2026-10-06T16:45:00Z","v":34385,"vw":334.194154},{"c":334.14,"h":334.265,"l":333.77,"n":1114,"o":333.96,"t":"2026-10-06T17:00:00Z","v":26745,"vw":333.989804},{"c":334.18,"h":334.5325,"l":334.1,"n":1012,"o":334.135,"t":"2026-10-06T17:15:00Z","v":21349,"vw":334.306231},{"c":334.425,"h":334.5,"l":333.875,"n":1215,"o":334.18,"t":"2026-10-06T17:30:00Z","v":31670,"vw":334.174687},{"c":334.245,"h":334.52,"l":333.99,"n":1173,"o":334.49,"t":"2026-10-06T17:45:00Z","v":21506,"vw":334.203168},{"c":334.69,"h":334.9,"l":334.15,"n":1387,"o":334.15,"t":"2026-10-06T18:00:00Z","v":31149,"vw":334.588303},{"c":334.65,"h":334.82,"l":334.47,"n":1300,"o":334.68,"t":"2026-10-06T18:15:00Z","v":22324,"vw":334.639747},{"c":334.89,"h":335.01,"l":334.59,"n":1147,"o":334.67,"t":"2026-10-06T18:30:00Z","v":21764,"vw":334.890614},{"c":334.9,"h":335.22,"l":334.695,"n":1505,"o":334.89,"t":"2026-10-06T18:45:00Z","v":37574,"vw":334.932288},{"c":334.62,"h":334.99,"l":334.59,"n":1578,"o":334.89,"t":"2026-10-06T19:00:00Z","v":32078,"vw":334.831355},{"c":334.22,"h":334.84,"l":334.09,"n":1702,"o":334.625,"t":"2026-10-06T19:15:00Z","v":34619,"vw":334.430808},{"c":334.425,"h":334.53,"l":334.17,"n":1831,"o":334.27,"t":"2026-10-06T19:30:00Z","v":39037,"vw":334.381},{"c":334.23,"h":334.48,"l":334.04,"n":5460,"o":334.425,"t":"2026-10-06T19:45:00Z","v":136056,"vw":334.262232},{"c":334.21,"h":334.21,"l":334.21,"n":125,"o":334.21,"t":"2026-10-06T20:00:00Z","v":309182,"vw":334.21},{"c":334.21,"h":334.21,"l":334.21,"n":3,"o":334.21,"t":"2026-10-06T20:15:00Z","v":27245,"vw":334.21},{"c":334.21,"h":334.21,"l":334.21,"n":5,"o":334.21,"t":"2026-10-07T08:00:00Z","v":63,"vw":334.21},{"c":335.0091,"h":335.0091,"l":335.0091,"n":1,"o":335.0091,"t":"2026-10-07T09:00:00Z","v":48,"vw":335.0091},{"c":334.87,"h":335.53,"l":333.58,"n":912,"o":334.32,"t":"2026-10-07T13:30:00Z","v":33638,"vw":334.618704},{"c":333.9812,"h":335.8,"l":333.9812,"n":1090,"o":335.11,"t":"2026-10-07T13:45:00Z","v":18420,"vw":334.805225},{"c":334.225,"h":335.06,"l":334.08,"n":1002,"o":334.23,"t":"2026-10-07T14:00:00Z","v":21797,"vw":334.554981},{"c":335.075,"h":335.075,"l":334.2,"n":975,"o":334.22,"t":"2026-10-07T14:15:00Z","v":20693,"vw":334.646836},{"c":334.81,"h":335.555,"l":334.64,"n":911,"o":335.075,"t":"2026-10-07T14:30:00Z","v":16746,"vw":335.151408},{"c":335.535,"h":335.565,"l":334.67,"n":1050,"o":334.82,"t":"2026-10-07T14:45:00Z","v":21024,"vw":335.161502},{"c":334.745,"h":335.54,"l":334.735,"n":942,"o":335.49,"t":"2026-10-07T15:00:00Z","v":17131,"vw":335.19295},{"c":335.09,"h":335.205,"l":334.66,"n":1090,"o":334.735,"t":"2026-10-07T15:15:00Z","v":19216,"vw":334.905284},{"c":335.645,"h":335.645,"l":334.82,"n":1283,"o":335.19,"t":"2026-10-07T15:30:00Z","v":25172,"vw":335.130938},{"c":336.13,"h":336.24,"l":335.45,"n":1005,"o":335.59,"t":"2026-10-07T15:45:00Z","v":15029,"vw":335.802344},{"c":336.1,"h":336.35,"l":335.915,"n":1003,"o":336.22,"t":"2026-10-07T16:00:00Z","v":16402,"vw":336.16507},{"c":336.92,"h":336.92,"l":336.04,"n":937,"o":336.04,"t":"2026-10-07T16:15:00Z","v":23180,"vw":336.318652},{"c":337.25,"h":337.25,"l":336.71,"n":958,"o":336.92,"t":"2026-10-07T16:30:00Z","v":24391,"vw":336.921654},{"c":337.1,"h":337.3,"l":336.77,"n":924,"o":337.235,"t":"2026-10-07T16:45:00Z","v":15602,"vw":336.967395},{"c":337.15,"h":337.19,"l":336.71,"n":977,"o":337.0649,"t":"2026-10-07T17:00:00Z","v":18801,"vw":336.96252},{"c":336.62,"h":337.175,"l":336.38,"n":1105,"o":337.155,"t":"2026-10-07T17:15:00Z","v":20009,"vw":336.824023},{"c":336.43,"h":336.75,"l":336.32,"n":1121,"o":336.5832,"t":"2026-10-07T17:30:00Z","v":22135,"vw":336.491734},{"c":336.715,"h":336.77,"l":336.4,"n":1014,"o":336.45,"t":"2026-10-07T17:45:00Z","v":20220,"vw":336.619183},{"c":336.73,"h":336.93,"l":336.55,"n":1345,"o":336.66,"t":"2026-10-07T18:00:00Z","v":31455,"vw":336.724564},{"c":336.37,"h":336.7799,"l":336.29,"n":1342,"o":336.7362,"t":"2026-10-07T18:15:00Z","v":26421,"vw":336.592839},{"c":336.48,"h":336.73,"l":336.29,"n":1303,"o":336.39,"t":"2026-10-07T18:30:00Z","v":27041,"vw":336.511606},{"c":336.542,"h":336.57,"l":335.9675,"n":1323,"o":336.47,"t":"2026-10-07T18:45:00Z","v":31325,"vw":336.262847},{"c":336.95,"h":337.14,"l":336.5,"n":1565,"o":336.5,"t":"2026-10-07T19:00:00Z","v":39235,"vw":336.727114},{"c":336.13,"h":337.07,"l":336.03,"n":1718,"o":336.95,"t":"2026-10-07T19:15:00Z","v":37416,"vw":336.683804},{"c":335.99,"h":336.44,"l":335.83,"n":2034,"o":336.17,"t":"2026-10-07T19:30:00Z","v":38529,"vw":336.102669},{"c":334.74,"h":336.23,"l":334.7,"n":5873,"o":335.96,"t":"2026-10-07T19:45:00Z","v":143447,"vw":335.313701},{"c":334.4,"h":334.83,"l":334.4,"n":146,"o":334.83,"t":"2026-10-07T20:00:00Z","v":265346,"vw":334.699797},{"c":335,"h":335,"l":335,"n":2,"o":335,"t":"2026-10-08T10:15:00Z","v":70,"vw":335},{"c":336.76,"h":338.4506,"l":335.27,"n":843,"o":335.27,"t":"2026-10-08T13:30:00Z","v":25791,"vw":335.774116},{"c":338.08,"h":338.08,"l":336.4437,"n":1152,"o":336.98,"t":"2026-10-08T13:45:00Z","v":32093,"vw":337.431949},{"c":336.34,"h":338.35,"l":336,"n":1297,"o":338.245,"t":"2026-10-08T14:00:00Z","v":32540,"vw":336.886892},{"c":335.77,"h":336.45,"l":335.3701,"n":1083,"o":336.35,"t":"2026-10-08T14:15:00Z","v":27147,"vw":336.102027},{"c":336.18,"h":336.19,"l":335.5701,"n":1000,"o":335.675,"t":"2026-10-08T14:30:00Z","v":18854,"vw":335.902234},{"c":336.765,"h":336.86,"l":336.18,"n":1070,"o":336.185,"t":"2026-10-08T14:45:00Z","v":26078,"vw":336.574759},{"c":336.75,"h":337.29,"l":336.75,"n":1100,"o":336.87,"t":"2026-10-08T15:00:00Z","v":22161,"vw":337.087137},{"c":337.32,"h":337.344,"l":336.53,"n":1056,"o":336.82,"t":"2026-10-08T15:15:00Z","v":18190,"vw":336.916969},{"c":337.65,"h":338,"l":337.285,"n":1069,"o":337.38,"t":"2026-10-08T15:30:00Z","v":19897,"vw":337.558524},{"c":338.0001,"h":338.14,"l":337.4548,"n":1000,"o":337.6875,"t":"2026-10-08T15:45:00Z","v":14588,"vw":337.77171},{"c":338.59,"h":338.65,"l":338.105,"n":1216,"o":338.11,"t":"2026-10-08T16:00:00Z","v":24046,"vw":338.412798},{"c":338.47,"h":339.02,"l":338.1752,"n":1231,"o":338.6,"t":"2026-10-08T16:15:00Z","v":22676,"vw":338.583925},{"c":339.17,"h":339.17,"l":338.22,"n":1056,"o":338.48,"t":"2026-10-08T16:30:00Z","v":20629,"vw":338.501051},{"c":340.655,"h":340.7575,"l":339.11,"n":1715,"o":339.23,"t":"2026-10-08T16:45:00Z","v":38024,"vw":339.995833},{"c":341.66,"h":342.06,"l":340.68,"n":1844,"o":340.68,"t":"2026-10-08T17:00:00Z","v":37819,"vw":341.487819},{"c":343.04,"h":343.2,"l":341.79,"n":1655,"o":341.79,"t":"2026-10-08T17:15:00Z","v":35715,"vw":342.510164},{"c":343.145,"h":343.53,"l":342.55,"n":1589,"o":342.975,"t":"2026-10-08T17:30:00Z","v":35127,"vw":343.102795},{"c":342.765,"h":343.3,"l":342.11,"n":1603,"o":343.08,"t":"2026-10-08T17:45:00Z","v":36907,"vw":342.708854},{"c":343.14,"h":343.525,"l":342.565,"n":1749,"o":342.82,"t":"2026-10-08T18:00:00Z","v":58080,"vw":343.087948},{"c":342.395,"h":343.155,"l":342.36,"n":1579,"o":343.155,"t":"2026-10-08T18:15:00Z","v":39561,"vw":342.754206},{"c":343.11,"h":343.5,"l":342.35,"n":1376,"o":342.395,"t":"2026-10-08T18:30:00Z","v":25548,"vw":342.964039},{"c":343.95,"h":343.95,"l":343.225,"n":1412,"o":343.3299,"t":"2026-10-08T18:45:00Z","v":23748,"vw":343.540324},{"c":344.81,"h":344.85,"l":343.81,"n":2018,"o":343.95,"t":"2026-10-08T19:00:00Z","v":43351,"vw":344.416133},{"c":344.78,"h":344.97,"l":344.64,"n":1962,"o":344.795,"t":"2026-10-08T19:15:00Z","v":38752,"vw":344.841496},{"c":343.965,"h":344.94,"l":343.805,"n":2481,"o":344.75,"t":"2026-10-08T19:30:00Z","v":52282,"vw":344.362778},{"c":343.78,"h":344.19,"l":343.26,"n":5552,"o":343.965,"t":"2026-10-08T19:45:00Z","v":136647,"vw":343.669801},{"c":343.78,"h":343.78,"l":343.78,"n":95,"o":343.78,"t":"2026-10-08T20:00:00Z","v":316229,"vw":343.78},{"c":344,"h":344,"l":344,"n":1,"o":344,"t":"2026-10-09T09:15:00Z","v":72,"vw":344},{"c":343.36,"h":343.46,"l":343.36,"n":13,"o":343.44,"t":"2026-10-09T12:15:00Z","v":394,"vw":343.41125},{"c":343.01,"h":343.02,"l":343.01,"n":8,"o":343.02,"t":"2026-10-09T12:30:00Z","v":506,"vw":343.010909},{"c":343.42,"h":343.42,"l":343.42,"n":2,"o":343.42,"t":"2026-10-09T12:45:00Z","v":207,"vw":343.42},{"c":344.725,"h":345.4275,"l":342.55,"n":1217,"o":342.77,"t":"2026-10-09T13:30:00Z","v":45236,"vw":343.753628},{"c":345.11,"h":345.47,"l":344.52,"n":1323,"o":344.73,"t":"2026-10-09T13:45:00Z","v":30386,"vw":344.998288},{"c":344.9,"h":345.415,"l":343.98,"n":1185,"o":345.12,"t":"2026-10-09T14:00:00Z","v":24235,"vw":344.685082},{"c":343.58,"h":345.01,"l":343.58,"n":1010,"o":344.82,"t":"2026-10-09T14:15:00Z","v":23467,"vw":344.128788},{"c":343.305,"h":343.9,"l":343.27,"n":988,"o":343.695,"t":"2026-10-09T14:30:00Z","v":19668,"vw":343.61771},{"c":342.81,"h":343.62,"l":342.37,"n":838,"o":343.325,"t":"2026-10-09T14:45:00Z","v":20690,"vw":343.097454},{"c":343.13,"h":343.13,"l":342.67,"n":803,"o":342.8,"t":"2026-10-09T15:00:00Z","v":17821,"vw":342.937953},{"c":343.195,"h":343.195,"l":342.56,"n":894,"o":343.135,"t":"2026-10-09T15:15:00Z","v":18287,"vw":342.986582},{"c":342.34,"h":343.205,"l":342.19,"n":995,"o":343.205,"t":"2026-10-09T15:30:00Z","v":25992,"vw":342.620748},{"c":342.66,"h":342.73,"l":342.16,"n":847,"o":342.34,"t":"2026-10-09T15:45:00Z","v":14830,"vw":342.440011},{"c":342.615,"h":342.67,"l":342.43,"n":766,"o":342.66,"t":"2026-10-09T16:00:00Z","v":13881,"vw":342.577985},{"c":342.625,"h":342.67,"l":342.35,"n":958,"o":342.57,"t":"2026-10-09T16:15:00Z","v":18417,"vw":342.553535},{"c":342.72,"h":343.07,"l":342.395,"n":1033,"o":342.69,"t":"2026-10-09T16:30:00Z","v":28299,"vw":342.742398},{"c":342.28,"h":342.745,"l":342.12,"n":1085,"o":342.73,"t":"2026-10-09T16:45:00Z","v":26822,"vw":342.292345},{"c":342.41,"h":342.57,"l":342.15,"n":968,"o":342.335,"t":"2026-10-09T17:00:00Z","v":24373,"vw":342.336709},{"c":342.06,"h":342.43,"l":342.02,"n":968,"o":342.37,"t":"2026-10-09T17:15:00Z","v":24085,"vw":342.22643},{"c":342.76,"h":342.76,"l":342.04,"n":1104,"o":342.07,"t":"2026-10-09T17:30:00Z","v":20085,"vw":342.397238},{"c":342.75,"h":342.81,"l":342.37,"n":1068,"o":342.7,"t":"2026-10-09T17:45:00Z","v":17676,"vw":342.552205},{"c":342.33,"h":342.83,"l":342.26,"n":1157,"o":342.81,"t":"2026-10-09T18:00:00Z","v":23849,"vw":342.450706},{"c":342.345,"h":342.36,"l":342.09,"n":1281,"o":342.31,"t":"2026-10-09T18:15:00Z","v":25133,"vw":342.238691},{"c":342.49,"h":342.61,"l":342.24,"n":1253,"o":342.34,"t":"2026-10-09T18:30:00Z","v":30040,"vw":342.443744},{"c":342.36,"h":342.535,"l":342.25,"n":1145,"o":342.45,"t":"2026-10-09T18:45:00Z","v":22551,"vw":342.406731},{"c":342.2,"h":342.49,"l":342.19,"n":1308,"o":342.429,"t":"2026-10-09T19:00:00Z","v":25876,"vw":342.32126},{"c":342.07,"h":342.2,"l":341.84,"n":1744,"o":342.15,"t":"2026-10-09T19:15:00Z","v":43525,"vw":342.053275},{"c":341.66,"h":342.38,"l":341.615,"n":2072,"o":342.06,"t":"2026-10-09T19:30:00Z","v":46205,"vw":342.061391},{"c":341.24,"h":341.72,"l":340.97,"n":5600,"o":341.625,"t":"2026-10-09T19:45:00Z","v":151516,"vw":341.312046},{"c":341.2,"h":341.2,"l":341.2,"n":114,"o":341.2,"t":"2026-10-09T20:00:00Z","v":246449,"vw":341.2},{"c":341.6,"h":341.6,"l":341.6,"n":3,"o":341.6,"t":"2026-10-09T21:30:00Z","v":279,"vw":341.6},{"c":341.8,"h":341.8306,"l":341.8,"n":2,"o":341.8306,"t":"2026-10-09T22:00:00Z","v":187,"vw":341.814891},{"c":340.5,"h":340.5,"l":340.5,"n":5,"o":340.5,"t":"2026-10-12T08:00:00Z","v":54,"vw":340.5},{"c":341,"h":341,"l":341,"n":1,"o":341,"t":"2026-10-12T09:00:00Z","v":50,"vw":341},{"c":342.8,"h":342.8,"l":342.8,"n":1,"o":342.8,"t":"2026-10-12T11:30:00Z","v":145,"vw":342.8},{"c":343.71,"h":344.48,"l":342.76,"n":1075,"o":343.11,"t":"2026-10-12T13:30:00Z","v":35181,"vw":343.406989},{"c":344.265,"h":344.67,"l":343.65,"n":1187,"o":343.71,"t":"2026-10-12T13:45:00Z","v":31876,"vw":344.103178},{"c":344.92,"h":345.291,"l":343.92,"n":1255,"o":344.25,"t":"2026-10-12T14:00:00Z","v":23536,"vw":344.699957},{"c":345.48,"h":345.8209,"l":344.7,"n":1084,"o":344.845,"t":"2026-10-12T14:15:00Z","v":21419,"vw":345.15302},{"c":345.31,"h":345.86,"l":345.15,"n":1028,"o":345.48,"t":"2026-10-12T14:30:00Z","v":16121,"vw":345.524179},{"c":345.07,"h":345.5,"l":344.68,"n":1013,"o":345.47,"t":"2026-10-12T14:45:00Z","v":18923,"vw":345.099472},{"c":345.265,"h":345.39,"l":344.94,"n":1006,"o":345.09,"t":"2026-10-12T15:00:00Z","v":13635,"vw":345.211725},{"c":345.74,"h":346.015,"l":345.18,"n":984,"o":345.265,"t":"2026-10-12T15:15:00Z","v":14662,"vw":345.683836},{"c":345.775,"h":345.96,"l":345.45,"n":1317,"o":345.68,"t":"2026-10-12T15:30:00Z","v":30067,"vw":345.766131},{"c":345.75,"h":345.8,"l":345.42,"n":835,"o":345.8,"t":"2026-10-12T15:45:00Z","v":14559,"vw":345.701747},{"c":345.81,"h":346.15,"l":345.79,"n":873,"o":345.79,"t":"2026-10-12T16:00:00Z","v":13844,"vw":346.007173},{"c":345.675,"h":346.02,"l":345.595,"n":759,"o":345.82,"t":"2026-10-12T16:15:00Z","v":12893,"vw":345.857094},{"c":345.785,"h":345.98,"l":345.64,"n":747,"o":345.675,"t":"2026-10-12T16:30:00Z","v":14496,"vw":345.816414},{"c":346.265,"h":346.33,"l":345.805,"n":845,"o":345.805,"t":"2026-10-12T16:45:00Z","v":13822,"vw":346.082632},{"c":346.365,"h":346.4,"l":346.12,"n":878,"o":346.21,"t":"2026-10-12T17:00:00Z","v":14009,"vw":346.253326},{"c":346.22,"h":346.355,"l":346.05,"n":826,"o":346.31,"t":"2026-10-12T17:15:00Z","v":13980,"vw":346.165382},{"c":345.835,"h":346.22,"l":345.785,"n":911,"o":346.22,"t":"2026-10-12T17:30:00Z","v":15905,"vw":346.031132},{"c":345.475,"h":345.77,"l":345.205,"n":1089,"o":345.77,"t":"2026-10-12T17:45:00Z","v":19257,"vw":345.479654},{"c":345.215,"h":345.5325,"l":345.135,"n":1087,"o":345.5325,"t":"2026-10-12T18:00:00Z","v":23031,"vw":345.308795},{"c":344.66,"h":345.31,"l":344.61,"n":1305,"o":345.22,"t":"2026-10-12T18:15:00Z","v":27977,"vw":345.112796},{"c":344.875,"h":345.03,"l":344.56,"n":1118,"o":344.62,"t":"2026-10-12T18:30:00Z","v":19016,"vw":344.818356},{"c":345.4,"h":345.4,"l":344.885,"n":1136,"o":344.93,"t":"2026-10-12T18:45:00Z","v":19903,"vw":345.116622},{"c":345.605,"h":345.63,"l":345.15,"n":1244,"o":345.425,"t":"2026-10-12T19:00:00Z","v":20005,"vw":345.401684},{"c":345.015,"h":345.63,"l":344.92,"n":1366,"o":345.6075,"t":"2026-10-12T19:15:00Z","v":29558,"vw":345.158831},{"c":344.99,"h":345.23,"l":344.871,"n":2656,"o":345.01,"t":"2026-10-12T19:30:00Z","v":34579,"vw":345.046911},{"c":345.0475,"h":345.43,"l":344.89,"n":3994,"o":344.96,"t":"2026-10-12T19:45:00Z","v":102219,"vw":345.137602},{"c":345.06,"h":345.06,"l":345.06,"n":83,"o":345.06,"t":"2026-10-12T20:00:00Z","v":179398,"vw":345.06},{"c":345,"h":345,"l":345,"n":1,"o":345,"t":"2026-10-12T23:15:00Z","v":220,"vw":345},{"c":343.1476,"h":343.1476,"l":343.1476,"n":1,"o":343.1476,"t":"2026-10-12T23:30:00Z","v":100,"vw":343.1476},{"c":346.5597,"h":346.5597,"l":346.5597,"n":2,"o":346.5597,"t":"2026-10-13T08:00:00Z","v":76,"vw":346.5597},{"c":346,"h":346,"l":345.13,"n":15,"o":345.13,"t":"2026-10-13T12:30:00Z","v":501,"vw":345.52782},{"c":345.35,"h":348.13,"l":345.35,"n":939,"o":347.62,"t":"2026-10-13T13:30:00Z","v":30863,"vw":347.397401},{"c":345.4,"h":345.79,"l":345.01,"n":850,"o":345.395,"t":"2026-10-13T13:45:00Z","v":18887,"vw":345.461926},{"c":345.59,"h":345.66,"l":344.2725,"n":1243,"o":345.64,"t":"2026-10-13T14:00:00Z","v":29852,"vw":345.097531},{"c":345.545,"h":345.97,"l":344.87,"n":841,"o":345.46,"t":"2026-10-13T14:15:00Z","v":20816,"vw":345.607574},{"c":346.03,"h":346.22,"l":345.3901,"n":753,"o":345.545,"t":"2026-10-13T14:30:00Z","v":19630,"vw":345.889349},{"c":346.745,"h":347.105,"l":346.11,"n":941,"o":346.11,"t":"2026-10-13T14:45:00Z","v":18794,"vw":346.835527},{"c":346.545,"h":347,"l":346.38,"n":733,"o":346.64,"t":"2026-10-13T15:00:00Z","v":17411,"vw":346.708254},{"c":346.9,"h":346.975,"l":346.43,"n":726,"o":346.445,"t":"2026-10-13T15:15:00Z","v":16767,"vw":346.785385},{"c":347.23,"h":347.24,"l":346.75,"n":1044,"o":346.89,"t":"2026-10-13T15:30:00Z","v":14704,"vw":347.056523},{"c":346.765,"h":347.38,"l":346.6724,"n":940,"o":347.23,"t":"2026-10-13T15:45:00Z","v":11093,"vw":347.112295},{"c":346.665,"h":346.88,"l":346.2301,"n":923,"o":346.79,"t":"2026-10-13T16:00:00Z","v":19100,"vw":346.676377},{"c":346.35,"h":346.65,"l":346.285,"n":835,"o":346.59,"t":"2026-10-13T16:15:00Z","v":12357,"vw":346.470372},{"c":346.88,"h":346.95,"l":346.31,"n":913,"o":346.3674,"t":"2026-10-13T16:30:00Z","v":15945,"vw":346.60969},{"c":347.11,"h":347.12,"l":346.66,"n":627,"o":346.83,"t":"2026-10-13T16:45:00Z","v":10680,"vw":346.851412},{"c":347.38,"h":347.43,"l":346.99,"n":797,"o":347.05,"t":"2026-10-13T17:00:00Z","v":27276,"vw":347.253517},{"c":347.39,"h":347.8,"l":347.3,"n":997,"o":347.385,"t":"2026-10-13T17:15:00Z","v":34691,"vw":347.503985},{"c":347.18,"h":347.58,"l":347.02,"n":697,"o":347.29,"t":"2026-10-13T17:30:00Z","v":12450,"vw":347.254875},{"c":347.32,"h":347.51,"l":347.08,"n":724,"o":347.22,"t":"2026-10-13T17:45:00Z","v":11541,"vw":347.283825},{"c":347.08,"h":347.32,"l":346.76,"n":860,"o":347.245,"t":"2026-10-13T18:00:00Z","v":19238,"vw":347.144433},{"c":346.67,"h":347.02,"l":346.435,"n":843,"o":346.9574,"t":"2026-10-13T18:15:00Z","v":12721,"vw":346.691453},{"c":347.11,"h":347.12,"l":346.62,"n":797,"o":346.745,"t":"2026-10-13T18:30:00Z","v":12807,"vw":346.942705},{"c":347.23,"h":347.23,"l":346.92,"n":947,"o":347.11,"t":"2026-10-13T18:45:00Z","v":19207,"vw":347.04798},{"c":347.0575,"h":347.2214,"l":346.89,"n":1047,"o":347.185,"t":"2026-10-13T19:00:00Z","v":20191,"vw":347.02008},{"c":346.58,"h":347.11,"l":346.48,"n":1394,"o":347.055,"t":"2026-10-13T19:15:00Z","v":29097,"vw":346.744634},{"c":346.245,"h":346.7,"l":346.0905,"n":1777,"o":346.53,"t":"2026-10-13T19:30:00Z","v":38338,"vw":346.449996},{"c":346.14,"h":346.65,"l":345.97,"n":4948,"o":346.25,"t":"2026-10-13T19:45:00Z","v":143254,"vw":346.257264},{"c":346.16,"h":346.16,"l":346.16,"n":107,"o":346.16,"t":"2026-10-13T20:00:00Z","v":250060,"vw":346.16},{"c":347,"h":347,"l":347,"n":5,"o":347,"t":"2026-10-14T08:00:00Z","v":76,"vw":347},{"c":345.95,"h":346,"l":344.87,"n":35,"o":346,"t":"2026-10-14T12:30:00Z","v":647,"vw":345.591394},{"c":344.9099,"h":345,"l":344.9099,"n":8,"o":345,"t":"2026-10-14T12:45:00Z","v":400,"vw":344.981042},{"c":343,"h":344.5,"l":343,"n":10,"o":344.5,"t":"2026-10-14T13:00:00Z","v":307,"vw":343.266667},{"c":344.45,"h":346.84,"l":344.24,"n":1212,"o":346.09,"t":"2026-10-14T13:30:00Z","v":34062,"vw":345.614869},{"c":345.49,"h":345.6,"l":343.78,"n":1077,"o":344.06,"t":"2026-10-14T13:45:00Z","v":22102,"vw":344.377893},{"c":345.58,"h":346.38,"l":345.37,"n":1363,"o":345.49,"t":"2026-10-14T14:00:00Z","v":32524,"vw":345.819402},{"c":346.525,"h":346.73,"l":345.355,"n":1120,"o":345.53,"t":"2026-10-14T14:15:00Z","v":25892,"vw":346.074356},{"c":345.87,"h":346.86,"l":345.71,"n":1191,"o":346.71,"t":"2026-10-14T14:30:00Z","v":26709,"vw":346.151547},{"c":346.325,"h":346.52,"l":345.155,"n":1484,"o":345.76,"t":"2026-10-14T14:45:00Z","v":41992,"vw":346.006675},{"c":347.62,"h":347.67,"l":346.17,"n":1331,"o":346.44,"t":"2026-10-14T15:00:00Z","v":37136,"vw":346.976796},{"c":347.8401,"h":348.14,"l":347.645,"n":908,"o":347.71,"t":"2026-10-14T15:15:00Z","v":18849,"vw":347.941122},{"c":348.37,"h":348.64,"l":347.42,"n":1123,"o":347.8797,"t":"2026-10-14T15:30:00Z","v":20599,"vw":348.018526},{"c":348.69,"h":348.9425,"l":348.32,"n":1009,"o":348.36,"t":"2026-10-14T15:45:00Z","v":18259,"vw":348.669035},{"c":349.16,"h":349.43,"l":348.5201,"n":1017,"o":348.685,"t":"2026-10-14T16:00:00Z","v":23887,"vw":348.9689},{"c":349.33,"h":349.575,"l":348.22,"n":1201,"o":349.08,"t":"2026-10-14T16:15:00Z","v":25405,"vw":348.866723},{"c":348.37,"h":349.89,"l":348.24,"n":1331,"o":349.21,"t":"2026-10-14T16:30:00Z","v":32698,"vw":349.203747},{"c":348.125,"h":348.54,"l":348.02,"n":1062,"o":348.49,"t":"2026-10-14T16:45:00Z","v":23420,"vw":348.258947},{"c":348.06,"h":348.34,"l":347.83,"n":1121,"o":348.13,"t":"2026-10-14T17:00:00Z","v":26569,"vw":348.177507},{"c":348.33,"h":348.54,"l":347.96,"n":1148,"o":348.135,"t":"2026-10-14T17:15:00Z","v":25008,"vw":348.240748},{"c":349.53,"h":349.575,"l":348.415,"n":1537,"o":348.415,"t":"2026-10-14T17:30:00Z","v":40677,"vw":349.125965},{"c":349.93,"h":349.98,"l":349.55,"n":1359,"o":349.58,"t":"2026-10-14T17:45:00Z","v":30428,"vw":349.699209},{"c":350.69,"h":350.69,"l":349.92,"n":1661,"o":349.935,"t":"2026-10-14T18:00:00Z","v":42096,"vw":350.277831},{"c":350.225,"h":350.81,"l":350.17,"n":1672,"o":350.6173,"t":"2026-10-14T18:15:00Z","v":42741,"vw":350.579286},{"c":350.685,"h":350.81,"l":350.16,"n":1460,"o":350.225,"t":"2026-10-14T18:30:00Z","v":33409,"vw":350.516679},{"c":350.535,"h":350.81,"l":350.19,"n":1802,"o":350.69,"t":"2026-10-14T18:45:00Z","v":46065,"vw":350.554137},{"c":350.165,"h":351.085,"l":350.08,"n":1802,"o":350.45,"t":"2026-10-14T19:00:00Z","v":46277,"vw":350.77855},{"c":349.91,"h":350.48,"l":349.5,"n":2358,"o":350.165,"t":"2026-10-14T19:15:00Z","v":78891,"vw":349.916148},{"c":350.11,"h":350.26,"l":349.745,"n":2076,"o":349.9375,"t":"2026-10-14T19:30:00Z","v":52620,"vw":349.983861},{"c":350.17,"h":350.47,"l":349.21,"n":6340,"o":350.11,"t":"2026-10-14T19:45:00Z","v":187499,"vw":349.981124},{"c":349.95,"h":350.21,"l":349.91,"n":113,"o":350.21,"t":"2026-10-14T20:00:00Z","v":434502,"vw":350.149906},{"c":351.54,"h":353.16,"l":351.54,"n":9,"o":353.14,"t":"2026-10-14T22:45:00Z","v":256,"vw":352.2508},{"c":356.61,"h":356.61,"l":356.61,"n":4,"o":356.61,"t":"2026-10-14T23:30:00Z","v":118,"vw":356.61},{"c":352.5003,"h":352.56,"l":352.5003,"n":8,"o":352.56,"t":"2026-10-14T23:45:00Z","v":288,"vw":352.53015},{"c":352.67,"h":352.67,"l":352.67,"n":3,"o":352.67,"t":"2026-10-15T11:00:00Z","v":100,"vw":352.67},{"c":354,"h":354,"l":354,"n":1,"o":354,"t":"2026-10-15T11:30:00Z","v":44,"vw":354},{"c":358.58,"h":358.58,"l":358.58,"n":1,"o":358.58,"t":"2026-10-15T12:15:00Z","v":65,"vw":358.58},{"c":355,"h":358.58,"l":355,"n":4,"o":358.58,"t":"2026-10-15T13:00:00Z","v":111,"vw":356.772277},{"c":355.56,"h":355.56,"l":355.56,"n":10,"o":355.56,"t":"2026-10-15T13:15:00Z","v":203,"vw":355.56},{"c":357.71,"h":358.5,"l":355.96,"n":2050,"o":356.08,"t":"2026-10-15T13:30:00Z","v":70919,"vw":356.79798},{"c":357.06,"h":358.58,"l":357,"n":2616,"o":357.45,"t":"2026-10-15T13:45:00Z","v":83913,"vw":358.02583},{"c":357.335,"h":357.48,"l":356.3,"n":1790,"o":357.13,"t":"2026-10-15T14:00:00Z","v":39098,"vw":356.930372},{"c":357.59,"h":357.9499,"l":357,"n":1416,"o":357.25,"t":"2026-10-15T14:15:00Z","v":23786,"vw":357.3478},{"c":356.58,"h":358.2,"l":356.55,"n":1364,"o":357.56,"t":"2026-10-15T14:30:00Z","v":23047,"vw":357.567149},{"c":356.195,"h":357.145,"l":356.1,"n":1296,"o":356.72,"t":"2026-10-15T14:45:00Z","v":20155,"vw":356.724259},{"c":354.83,"h":356.74,"l":354.83,"n":1160,"o":356.295,"t":"2026-10-15T15:00:00Z","v":20197,"vw":355.741523},{"c":354.19,"h":354.74,"l":353.56,"n":1267,"o":354.74,"t":"2026-10-15T15:15:00Z","v":27450,"vw":354.247487},{"c":354.62,"h":354.7408,"l":353.46,"n":1933,"o":354.24,"t":"2026-10-15T15:30:00Z","v":82244,"vw":353.824807},{"c":352.79,"h":354.84,"l":352.65,"n":1680,"o":354.6,"t":"2026-10-15T15:45:00Z","v":52717,"vw":353.962522},{"c":352.84,"h":353.17,"l":352.1,"n":1906,"o":352.75,"t":"2026-10-15T16:00:00Z","v":60490,"vw":352.738039},{"c":353.59,"h":353.67,"l":352.82,"n":1343,"o":352.93,"t":"2026-10-15T16:15:00Z","v":34904,"vw":353.195775},{"c":353.66,"h":353.94,"l":353.43,"n":1257,"o":353.58,"t":"2026-10-15T16:30:00Z","v":34158,"vw":353.716181},{"c":353.855,"h":353.91,"l":353.42,"n":1332,"o":353.6,"t":"2026-10-15T16:45:00Z","v":44607,"vw":353.606592},{"c":353.67,"h":354.08,"l":353.305,"n":1672,"o":353.91,"t":"2026-10-15T17:00:00Z","v":63988,"vw":353.707389},{"c":353.8,"h":354.11,"l":353,"n":1772,"o":353.65,"t":"2026-10-15T17:15:00Z","v":61560,"vw":353.586761},{"c":353.26,"h":353.86,"l":353.01,"n":1473,"o":353.69,"t":"2026-10-15T17:30:00Z","v":42204,"vw":353.446399},{"c":353.57,"h":353.59,"l":352.915,"n":1689,"o":353.21,"t":"2026-10-15T17:45:00Z","v":56914,"vw":353.258283},{"c":354.02,"h":354.02,"l":353.37,"n":1365,"o":353.57,"t":"2026-10-15T18:00:00Z","v":39059,"vw":353.628475},{"c":353.94,"h":354.46,"l":353.76,"n":1911,"o":353.99,"t":"2026-10-15T18:15:00Z","v":51335,"vw":354.061701},{"c":353.87,"h":354.78,"l":353.84,"n":1346,"o":353.94,"t":"2026-10-15T18:30:00Z","v":33152,"vw":354.283848},{"c":354.38,"h":354.57,"l":353.82,"n":1811,"o":353.93,"t":"2026-10-15T18:45:00Z","v":66936,"vw":354.275489},{"c":354.465,"h":354.47,"l":354.0501,"n":2019,"o":354.44,"t":"2026-10-15T19:00:00Z","v":57555,"vw":354.276569},{"c":354.44,"h":354.505,"l":354.015,"n":2004,"o":354.48,"t":"2026-10-15T19:15:00Z","v":49602,"vw":354.289674},{"c":353.36,"h":354.48,"l":353.2,"n":2958,"o":354.44,"t":"2026-10-15T19:30:00Z","v":82222,"vw":353.721933},{"c":352.92,"h":353.5,"l":352.51,"n":5947,"o":353.38,"t":"2026-10-15T19:45:00Z","v":162165,"vw":352.857728},{"c":352.79,"h":352.79,"l":352.79,"n":107,"o":352.79,"t":"2026-10-15T20:00:00Z","v":531538,"vw":352.79},{"c":349.1241,"h":349.1241,"l":348.98,"n":2,"o":348.98,"t":"2026-10-15T22:45:00Z","v":433,"vw":349.042565},{"c":351.09,"h":352.3,"l":351.09,"n":35,"o":352.3,"t":"2026-10-16T10:45:00Z","v":705,"vw":351.991149},{"c":350,"h":350,"l":350,"n":8,"o":350,"t":"2026-10-16T12:30:00Z","v":393,"vw":350},{"c":351.29,"h":351.93,"l":350.98,"n":30,"o":351.79,"t":"2026-10-16T13:00:00Z","v":1208,"vw":351.705858},{"c":352,"h":352,"l":351.28,"n":60,"o":351.76,"t":"2026-10-16T13:15:00Z","v":2067,"vw":351.693837},{"c":354.51,"h":355.29,"l":350.28,"n":1395,"o":353.05,"t":"2026-10-16T13:30:00Z","v":126331,"vw":353.26},{"c":355.67,"h":356.5,"l":354.23,"n":2271,"o":354.38,"t":"2026-10-16T13:45:00Z","v":81076,"vw":355.902256},{"c":353.875,"h":356.41,"l":353.875,"n":2680,"o":355.845,"t":"2026-10-16T14:00:00Z","v":42577,"vw":355.827195},{"c":354.705,"h":354.71,"l":353.63,"n":1488,"o":353.83,"t":"2026-10-16T14:15:00Z","v":26159,"vw":354.257737},{"c":353.42,"h":355.1799,"l":353.42,"n":1186,"o":354.9,"t":"2026-10-16T14:30:00Z","v":19963,"vw":354.244188},{"c":355.09,"h":355.16,"l":353.42,"n":1116,"o":353.61,"t":"2026-10-16T14:45:00Z","v":22169,"vw":354.262255},{"c":356.3,"h":356.58,"l":354.97,"n":1281,"o":354.97,"t":"2026-10-16T15:00:00Z","v":29707,"vw":355.903935},{"c":356.4299,"h":356.47,"l":356.03,"n":891,"o":356.345,"t":"2026-10-16T15:15:00Z","v":20772,"vw":356.337513},{"c":355.965,"h":356.42,"l":355.79,"n":1121,"o":356.19,"t":"2026-10-16T15:30:00Z","v":19563,"vw":356.097956},{"c":355.68,"h":356.125,"l":355.51,"n":967,"o":355.96,"t":"2026-10-16T15:45:00Z","v":24098,"vw":355.749885},{"c":355.195,"h":355.795,"l":355.09,"n":1017,"o":355.6,"t":"2026-10-16T16:00:00Z","v":26043,"vw":355.575558},{"c":354.795,"h":355.28,"l":354.6401,"n":870,"o":355.175,"t":"2026-10-16T16:15:00Z","v":16177,"vw":355.009685},{"c":354.44,"h":355.06,"l":354.44,"n":954,"o":354.79,"t":"2026-10-16T16:30:00Z","v":18488,"vw":354.86567},{"c":354.595,"h":354.695,"l":354.145,"n":1176,"o":354.42,"t":"2026-10-16T16:45:00Z","v":33115,"vw":354.417159},{"c":354.72,"h":354.95,"l":354.49,"n":1008,"o":354.6,"t":"2026-10-16T17:00:00Z","v":17921,"vw":354.741972},{"c":355.16,"h":355.16,"l":354.66,"n":1055,"o":354.675,"t":"2026-10-16T17:15:00Z","v":19553,"vw":354.8399},{"c":355.73,"h":355.73,"l":355.08,"n":984,"o":355.105,"t":"2026-10-16T17:30:00Z","v":23583,"vw":355.431448},{"c":355.625,"h":355.98,"l":355.6,"n":884,"o":355.65,"t":"2026-10-16T17:45:00Z","v":16304,"vw":355.750069},{"c":355.64,"h":356.17,"l":355.62,"n":1247,"o":355.71,"t":"2026-10-16T18:00:00Z","v":24942,"vw":355.796215},{"c":355.75,"h":355.94,"l":355.49,"n":1125,"o":355.64,"t":"2026-10-16T18:15:00Z","v":19174,"vw":355.719923},{"c":357.3,"h":357.39,"l":355.775,"n":1451,"o":355.88,"t":"2026-10-16T18:30:00Z","v":59920,"vw":356.300282},{"c":358.335,"h":358.39,"l":357.3,"n":1900,"o":357.46,"t":"2026-10-16T18:45:00Z","v":56353,"vw":358.090906},{"c":358.67,"h":358.9499,"l":358.14,"n":2031,"o":358.335,"t":"2026-10-16T19:00:00Z","v":42634,"vw":358.738311},{"c":358.13,"h":358.94,"l":358.0465,"n":1914,"o":358.73,"t":"2026-10-16T19:15:00Z","v":46614,"vw":358.666683},{"c":358.925,"h":359.15,"l":358.19,"n":2214,"o":358.21,"t":"2026-10-16T19:30:00Z","v":44964,"vw":358.655625},{"c":359.76,"h":359.84,"l":358.805,"n":6305,"o":358.86,"t":"2026-10-16T19:45:00Z","v":184708,"vw":359.486537},{"c":359.84,"h":359.84,"l":359.79,"n":98,"o":359.79,"t":"2026-10-16T20:00:00Z","v":463932,"vw":359.790006},{"c":359.79,"h":359.79,"l":359.79,"n":1,"o":359.79,"t":"2026-10-16T20:15:00Z","v":141,"vw":359.79},{"c":359.55,"h":359.55,"l":359.55,"n":2,"o":359.55,"t":"2026-10-19T11:45:00Z","v":131,"vw":359.55},{"c":358.1,"h":358.1,"l":358.1,"n":9,"o":358.1,"t":"2026-10-19T13:15:00Z","v":126,"vw":358.1},{"c":357.94,"h":358.92,"l":356.88,"n":1115,"o":357.19,"t":"2026-10-19T13:30:00Z","v":29297,"vw":357.695603},{"c":358.63,"h":358.7899,"l":357.18,"n":1138,"o":357.64,"t":"2026-10-19T13:45:00Z","v":17884,"vw":357.812028},{"c":357.45,"h":358.585,"l":357.1,"n":1196,"o":358.38,"t":"2026-10-19T14:00:00Z","v":19036,"vw":357.74596},{"c":356.825,"h":357.74,"l":356.75,"n":1485,"o":357.3754,"t":"2026-10-19T14:15:00Z","v":32959,"vw":357.004958},{"c":356.54,"h":357.57,"l":356.49,"n":1235,"o":356.91,"t":"2026-10-19T14:30:00Z","v":25238,"vw":357.190295},{"c":356.79,"h":356.9,"l":356.26,"n":1010,"o":356.34,"t":"2026-10-19T14:45:00Z","v":20173,"vw":356.681137},{"c":356.25,"h":356.87,"l":356.18,"n":1042,"o":356.79,"t":"2026-10-19T15:00:00Z","v":27113,"vw":356.408639},{"c":356.255,"h":356.7582,"l":356.2,"n":1297,"o":356.31,"t":"2026-10-19T15:15:00Z","v":47509,"vw":356.3799},{"c":356.48,"h":356.595,"l":355.96,"n":1418,"o":356.18,"t":"2026-10-19T15:30:00Z","v":42073,"vw":356.21642},{"c":356.28,"h":356.51,"l":355.99,"n":1343,"o":356.51,"t":"2026-10-19T15:45:00Z","v":39360,"vw":356.264213},{"c":356.22,"h":356.46,"l":355.8522,"n":1531,"o":356.32,"t":"2026-10-19T16:00:00Z","v":76069,"vw":356.081118},{"c":356.12,"h":356.7197,"l":355.99,"n":1060,"o":356.09,"t":"2026-10-19T16:15:00Z","v":23261,"vw":356.291001},{"c":356.3,"h":356.45,"l":356.05,"n":801,"o":356.06,"t":"2026-10-19T16:30:00Z","v":24524,"vw":356.189221},{"c":356.855,"h":356.855,"l":356.37,"n":780,"o":356.425,"t":"2026-10-19T16:45:00Z","v":20997,"vw":356.595391},{"c":356.68,"h":356.7675,"l":356.51,"n":858,"o":356.755,"t":"2026-10-19T17:00:00Z","v":17287,"vw":356.634406},{"c":356.78,"h":356.84,"l":356.52,"n":787,"o":356.64,"t":"2026-10-19T17:15:00Z","v":20377,"vw":356.630682},{"c":356.615,"h":357,"l":356.465,"n":1217,"o":356.82,"t":"2026-10-19T17:30:00Z","v":40682,"vw":356.701743},{"c":357.42,"h":357.42,"l":356.645,"n":948,"o":356.645,"t":"2026-10-19T17:45:00Z","v":25014,"vw":357.185438},{"c":357.5327,"h":357.615,"l":357.065,"n":1145,"o":357.41,"t":"2026-10-19T18:00:00Z","v":32687,"vw":357.35236},{"c":357.88,"h":357.95,"l":357.56,"n":944,"o":357.56,"t":"2026-10-19T18:15:00Z","v":19718,"vw":357.726407},{"c":357.37,"h":357.88,"l":357.29,"n":1199,"o":357.88,"t":"2026-10-19T18:30:00Z","v":22975,"vw":357.496708},{"c":357.29,"h":357.53,"l":357.19,"n":1012,"o":357.31,"t":"2026-10-19T18:45:00Z","v":19686,"vw":357.314368},{"c":356.77,"h":357.4485,"l":356.76,"n":1380,"o":357.29,"t":"2026-10-19T19:00:00Z","v":30877,"vw":357.075479},{"c":355.58,"h":356.81,"l":355.57,"n":2010,"o":356.81,"t":"2026-10-19T19:15:00Z","v":53854,"vw":356.098135},{"c":356.02,"h":356.11,"l":355.22,"n":2830,"o":355.58,"t":"2026-10-19T19:30:00Z","v":81491,"vw":355.59963},{"c":356.34,"h":356.63,"l":355.62,"n":5764,"o":355.97,"t":"2026-10-19T19:45:00Z","v":181856,"vw":356.240348},{"c":356.27,"h":356.27,"l":356.27,"n":97,"o":356.27,"t":"2026-10-19T20:00:00Z","v":388620,"vw":356.27},{"c":358.7928,"h":358.7928,"l":358.7928,"n":2,"o":358.7928,"t":"2026-10-19T22:00:00Z","v":58,"vw":358.7928},{"c":356.3,"h":356.3,"l":356.3,"n":12,"o":356.3,"t":"2026-10-20T08:00:00Z","v":183,"vw":356.3},{"c":358.58,"h":358.58,"l":358.58,"n":10,"o":358.58,"t":"2026-10-20T13:15:00Z","v":251,"vw":358.58},{"c":360.93,"h":361,"l":358.3225,"n":1913,"o":359,"t":"2026-10-20T13:30:00Z","v":91491,"vw":359.849842},{"c":359.5,"h":361.21,"l":359.5,"n":1484,"o":360.94,"t":"2026-10-20T13:45:00Z","v":32792,"vw":360.5958},{"c":357.91,"h":359.5,"l":357.24,"n":1616,"o":359.5,"t":"2026-10-20T14:00:00Z","v":40145,"vw":357.9517},{"c":356.735,"h":358.4071,"l":356.37,"n":1630,"o":357.73,"t":"2026-10-20T14:15:00Z","v":39300,"vw":357.589669},{"c":356.64,"h":357.8,"l":356.56,"n":2063,"o":356.66,"t":"2026-10-20T14:30:00Z","v":52184,"vw":357.053326},{"c":356.28,"h":357.19,"l":355.89,"n":2205,"o":356.52,"t":"2026-10-20T14:45:00Z","v":64984,"vw":356.538721},{"c":355.28,"h":356.4096,"l":355.06,"n":2507,"o":356.14,"t":"2026-10-20T15:00:00Z","v":61371,"vw":355.688922},{"c":356.505,"h":356.66,"l":355.15,"n":2378,"o":355.295,"t":"2026-10-20T15:15:00Z","v":58595,"vw":355.995138},{"c":356.55,"h":356.95,"l":356.25,"n":1779,"o":356.47,"t":"2026-10-20T15:30:00Z","v":53338,"vw":356.610023},{"c":356.145,"h":356.63,"l":356,"n":1598,"o":356.5,"t":"2026-10-20T15:45:00Z","v":43889,"vw":356.329159},{"c":356.405,"h":356.615,"l":355.93,"n":1391,"o":356.145,"t":"2026-10-20T16:00:00Z","v":49343,"vw":356.24624},{"c":356.4,"h":356.645,"l":356.17,"n":1268,"o":356.35,"t":"2026-10-20T16:15:00Z","v":32117,"vw":356.380462},{"c":356.445,"h":356.51,"l":355.88,"n":1164,"o":356.4,"t":"2026-10-20T16:30:00Z","v":31200,"vw":356.141177},{"c":356.805,"h":356.89,"l":356.415,"n":1285,"o":356.44,"t":"2026-10-20T16:45:00Z","v":27262,"vw":356.599947},{"c":356.38,"h":356.815,"l":356.28,"n":1166,"o":356.805,"t":"2026-10-20T17:00:00Z","v":22204,"vw":356.443845},{"c":355.89,"h":356.305,"l":355.71,"n":1106,"o":356.28,"t":"2026-10-20T17:15:00Z","v":25765,"vw":356.047015},{"c":356.09,"h":356.19,"l":355.5464,"n":1629,"o":355.96,"t":"2026-10-20T17:30:00Z","v":38533,"vw":355.899892},{"c":356.22,"h":356.425,"l":355.7,"n":1720,"o":356.105,"t":"2026-10-20T17:45:00Z","v":46488,"vw":356.136476},{"c":356.335,"h":356.5,"l":356.1001,"n":1590,"o":356.225,"t":"2026-10-20T18:00:00Z","v":43391,"vw":356.342727},{"c":356.61,"h":356.755,"l":356.18,"n":1541,"o":356.32,"t":"2026-10-20T18:15:00Z","v":39917,"vw":356.468186},{"c":356.62,"h":357.08,"l":356.62,"n":1489,"o":356.7,"t":"2026-10-20T18:30:00Z","v":39268,"vw":356.834665},{"c":356.81,"h":356.84,"l":356.47,"n":1675,"o":356.615,"t":"2026-10-20T18:45:00Z","v":36831,"vw":356.697411},{"c":356.63,"h":356.88,"l":356.22,"n":2480,"o":356.82,"t":"2026-10-20T19:00:00Z","v":72214,"vw":356.601063},{"c":355.69,"h":356.645,"l":355.38,"n":2627,"o":356.6,"t":"2026-10-20T19:15:00Z","v":95947,"vw":355.854748},{"c":356.35,"h":356.68,"l":355.38,"n":3454,"o":355.63,"t":"2026-10-20T19:30:00Z","v":115958,"vw":356.080704},{"c":357.75,"h":357.75,"l":356.03,"n":9215,"o":356.385,"t":"2026-10-20T19:45:00Z","v":344230,"vw":356.778943},{"c":357.12,"h":357.75,"l":350.6,"n":158,"o":357.58,"t":"2026-10-20T20:00:00Z","v":574256,"vw":357.746993},{"c":356.77,"h":357,"l":356.77,"n":4,"o":357,"t":"2026-10-20T20:15:00Z","v":1011,"vw":356.883721},{"c":358,"h":358,"l":357,"n":11,"o":357,"t":"2026-10-20T20:30:00Z","v":1010,"vw":357.463519},{"c":357.55,"h":357.55,"l":357.55,"n":2,"o":357.55,"t":"2026-10-20T21:00:00Z","v":3000,"vw":357.55},{"c":356.25,"h":356.25,"l":356.25,"n":1,"o":356.25,"t":"2026-10-20T21:45:00Z","v":100,"vw":356.25},{"c":356.5,"h":356.5,"l":356.5,"n":1,"o":356.5,"t":"2026-10-20T22:00:00Z","v":100,"vw":356.5},{"c":355.8,"h":355.8,"l":355.8,"n":1,"o":355.8,"t":"2026-10-20T22:30:00Z","v":50,"vw":355.8},{"c":355.8,"h":355.8,"l":355.8,"n":1,"o":355.8,"t":"2026-10-20T23:00:00Z","v":40,"vw":355.8},{"c":355,"h":355,"l":355,"n":1,"o":355,"t":"2026-10-20T23:45:00Z","v":49,"vw":355},{"c":355.5,"h":356.99,"l":353.8,"n":48,"o":356.59,"t":"2026-10-21T12:45:00Z","v":628,"vw":355.690338},{"c":353.44,"h":357.29,"l":351.61,"n":3031,"o":356.5,"t":"2026-10-21T13:30:00Z","v":177514,"vw":354.562228},{"c":353.845,"h":354.68,"l":352.345,"n":2063,"o":353.54,"t":"2026-10-21T13:45:00Z","v":65117,"vw":353.571518},{"c":355.45,"h":355.83,"l":353.51,"n":2225,"o":353.94,"t":"2026-10-21T14:00:00Z","v":75007,"vw":354.709758},{"c":355.77,"h":355.8257,"l":354.455,"n":2152,"o":355.36,"t":"2026-10-21T14:15:00Z","v":71844,"vw":355.078542},{"c":356.65,"h":356.76,"l":355.57,"n":1872,"o":355.7,"t":"2026-10-21T14:30:00Z","v":68257,"vw":356.096516},{"c":355.21,"h":356.83,"l":355.09,"n":2019,"o":356.5601,"t":"2026-10-21T14:45:00Z","v":55265,"vw":355.731858},{"c":355.11,"h":355.92,"l":354.83,"n":2014,"o":355.22,"t":"2026-10-21T15:00:00Z","v":56834,"vw":355.375717},{"c":356.225,"h":356.41,"l":355.11,"n":1518,"o":355.11,"t":"2026-10-21T15:15:00Z","v":38825,"vw":356.001692},{"c":356.25,"h":356.44,"l":355.66,"n":1591,"o":356.26,"t":"2026-10-21T15:30:00Z","v":43710,"vw":356.000062},{"c":356.62,"h":356.62,"l":356.03,"n":1466,"o":356.32,"t":"2026-10-21T15:45:00Z","v":30806,"vw":356.270291},{"c":356.36,"h":356.89,"l":356.36,"n":1676,"o":356.53,"t":"2026-10-21T16:00:00Z","v":41678,"vw":356.584935},{"c":356.3648,"h":356.63,"l":356,"n":1902,"o":356.38,"t":"2026-10-21T16:15:00Z","v":57537,"vw":356.290669},{"c":355.585,"h":356.54,"l":355.05,"n":2509,"o":356.44,"t":"2026-10-21T16:30:00Z","v":74011,"vw":355.966596},{"c":356.115,"h":356.12,"l":355.455,"n":1718,"o":355.7,"t":"2026-10-21T16:45:00Z","v":40923,"vw":355.795807},{"c":355.68,"h":356.415,"l":355.61,"n":1710,"o":356.19,"t":"2026-10-21T17:00:00Z","v":41694,"vw":356.107176},{"c":355.765,"h":355.89,"l":355.18,"n":1676,"o":355.57,"t":"2026-10-21T17:15:00Z","v":43890,"vw":355.60361},{"c":355.015,"h":355.7,"l":354.71,"n":1915,"o":355.68,"t":"2026-10-21T17:30:00Z","v":54302,"vw":355.264991},{"c":355.4,"h":356.04,"l":354.83,"n":1604,"o":355.025,"t":"2026-10-21T17:45:00Z","v":39726,"vw":355.48458},{"c":355.5,"h":355.625,"l":355.15,"n":1867,"o":355.46,"t":"2026-10-21T18:00:00Z","v":43558,"vw":355.305308},{"c":355.5099,"h":355.6225,"l":355.04,"n":1734,"o":355.6,"t":"2026-10-21T18:15:00Z","v":43486,"vw":355.289544},{"c":356.01,"h":356.02,"l":355.115,"n":1608,"o":355.34,"t":"2026-10-21T18:30:00Z","v":40614,"vw":355.529726},{"c":355.36,"h":356.08,"l":355.29,"n":1889,"o":355.97,"t":"2026-10-21T18:45:00Z","v":47365,"vw":355.66819},{"c":355.58,"h":355.8225,"l":355.08,"n":2085,"o":355.32,"t":"2026-10-21T19:00:00Z","v":52053,"vw":355.511963},{"c":355.395,"h":355.81,"l":354.97,"n":2299,"o":355.56,"t":"2026-10-21T19:15:00Z","v":55795,"vw":355.410806},{"c":355.89,"h":356,"l":354.94,"n":2899,"o":355.44,"t":"2026-10-21T19:30:00Z","v":77437,"vw":355.441233},{"c":355.02,"h":356.18,"l":354.7,"n":9908,"o":355.88,"t":"2026-10-21T19:45:00Z","v":310967,"vw":355.287109},{"c":354.95,"h":355.05,"l":354.95,"n":120,"o":355.05,"t":"2026-10-21T20:00:00Z","v":571242,"vw":354.950008}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.9559890109890111,"strike":384.2637362637363,"iv":0.2057356043956044,"gamma":0.008482857142857143,"theta":-0.06578065934065935,"vega":0.17492527472527472,"rho":0.02603435411605747,"breakevenPct":8.527884286441834},{"delta":0.15,"premium":1.5269607843137254,"strike":378.4313725490196,"iv":0.20201764705882352,"gamma":0.01157843137254902,"theta":-0.08639607843137255,"vega":0.23272549019607844,"rho":0.0390625536666596,"breakevenPct":7.045593276048275},{"delta":0.2,"premium":2.1417168674698797,"strike":373.46385542168673,"iv":0.1938801204819277,"gamma":0.014298795180722891,"theta":-0.10038614457831327,"vega":0.2775927710843374,"rho":0.052104214589525785,"breakevenPct":5.8192906857745115},{"delta":0.25,"premium":2.909789156626506,"strike":370.45180722891564,"iv":0.1997234939759036,"gamma":0.015865060240963853,"theta":-0.11839819277108433,"vega":0.31699036144578313,"rho":0.0653343802380918,"breakevenPct":5.1870957558929875},{"delta":0.3,"premium":3.7459821428571423,"strike":367.4702380952381,"iv":0.20105535714285716,"gamma":0.0171625,"theta":-0.13071309523809524,"vega":0.3453136904761905,"rho":0.07855591178512887,"breakevenPct":4.582679317677203},{"delta":0.35,"premium":4.600609080841639,"strike":364.52934662236987,"iv":0.20096345514950167,"gamma":0.018378848283499446,"theta":-0.1409001107419712,"vega":0.36965681063122924,"rho":0.09177603359456733,"breakevenPct":3.9949163834938783},{"delta":0.4,"premium":5.486544850498339,"strike":361.7607973421927,"iv":0.19780730897009968,"gamma":0.019430897009966776,"theta":-0.14560664451827243,"vega":0.38410863787375416,"rho":0.10499671163767037,"breakevenPct":3.464528015971558},{"delta":0.45,"premium":6.5687,"strike":359.09,"iv":0.198348,"gamma":0.0198816,"theta":-0.1512754,"vega":0.39413719999999997,"rho":0.11824212673923908,"breakevenPct":3.016960135230319},{"delta":0.5,"premium":7.993699999999998,"strike":356.59,"iv":0.20534799999999997,"gamma":0.0192816,"theta":-0.1586254,"vega":0.3964372,"rho":0.13153076373417094,"breakevenPct":2.7141005775461338},{"delta":0.55,"premium":9.433582089552237,"strike":354.02985074626866,"iv":0.20970298507462687,"gamma":0.018744776119402985,"theta":-0.1625626865671642,"vega":0.39427164179104474,"rho":0.14479310371939572,"breakevenPct":2.3984879097959952},{"delta":0.6,"premium":10.899466950959486,"strike":351.36460554371,"iv":0.209436460554371,"gamma":0.018318336886993605,"theta":-0.16053710021321962,"vega":0.38430362473347546,"rho":0.15800949618216525,"breakevenPct":2.0605923354471054},{"delta":0.65,"premium":12.528290213723285,"strike":348.6276715410574,"iv":0.2090255343082115,"gamma":0.017605961754780654,"theta":-0.15628875140607423,"vega":0.3684409448818898,"rho":0.17118648743916845,"breakevenPct":1.7484044949374995},{"delta":0.7,"premium":14.328065241844769,"strike":345.81552305961753,"iv":0.20846310461192352,"gamma":0.016593588301462316,"theta":-0.14970832395950506,"vega":0.3463937007874016,"rho":0.18432213972618727,"breakevenPct":1.4631887030461603},{"delta":0.75,"premium":17.721323529411762,"strike":341.73713235294116,"iv":0.22448382352941176,"gamma":0.014211764705882354,"theta":-0.14903988970588233,"vega":0.31689889705882357,"rho":0.1966354354982166,"breakevenPct":1.2701664691795918},{"delta":0.8,"premium":21.771621621621627,"strike":336.99806949806947,"iv":0.24012451737451737,"gamma":0.011659073359073357,"theta":-0.14345598455598454,"vega":0.2789635135135135,"rho":0.20849623559630803,"breakevenPct":1.0761208958138115},{"delta":0.85,"premium":27.05245901639345,"strike":330.9972677595628,"iv":0.2580890710382514,"gamma":0.009018852459016392,"theta":-0.13289562841530053,"vega":0.2327601092896175,"rho":0.2194259777211637,"breakevenPct":0.8732854700538903},{"delta":0.9,"premium":32.46694915254238,"strike":324.774011299435,"iv":0.2620310734463277,"gamma":0.006736723163841806,"theta":-0.11016949152542373,"vega":0.1756333333333333,"rho":0.230212748848468,"breakevenPct":0.6454318782863537}],"put":[{"delta":0.1,"premium":1.1072942643391521,"strike":328.640897755611,"iv":0.22621945137157107,"gamma":0.007674812967581048,"theta":-0.06421795511221945,"vega":0.17460324189526186,"rho":-0.03285972054210967,"breakevenPct":7.7240164836535214},{"delta":0.15,"premium":1.6767822736030829,"strike":335.41425818882465,"iv":0.2100140655105973,"gamma":0.011056840077071292,"theta":-0.07834508670520231,"vega":0.23288458574181117,"rho":-0.048880808490935124,"breakevenPct":5.9762006155172305},{"delta":0.2,"premium":2.2877358490566038,"strike":340.1509433962264,"iv":0.19908792452830187,"gamma":0.013990566037735849,"theta":-0.08818603773584906,"vega":0.27982075471698115,"rho":-0.06467257065556445,"breakevenPct":4.813858980935392},{"delta":0.25,"premium":3.0738993710691824,"strike":343.29559748427675,"iv":0.19883635220125787,"gamma":0.015877358490566037,"theta":-0.09831182389937107,"vega":0.3156698113207547,"rho":-0.08023118949543348,"breakevenPct":4.1494018556958565},{"delta":0.3,"premium":3.9422746781115876,"strike":346.2285407725322,"iv":0.19928969957081544,"gamma":0.01736684549356223,"theta":-0.10687135193133047,"vega":0.34561630901287554,"rho":-0.0957078609112093,"breakevenPct":3.5677514876966874},{"delta":0.35,"premium":4.907939914163089,"strike":348.9109442060086,"iv":0.20057725321888412,"gamma":0.018386158798283262,"theta":-0.11357736051502146,"vega":0.36857768240343347,"rho":-0.11108755524432459,"breakevenPct":3.0840951424579535},{"delta":0.4,"premium":5.895833333333333,"strike":351.52777777777777,"iv":0.19920555555555555,"gamma":0.01928888888888889,"theta":-0.11593333333333333,"vega":0.38398055555555555,"rho":-0.12644052747569479,"breakevenPct":2.625174124681097},{"delta":0.45,"premium":6.898919753086419,"strike":354.0997942386831,"iv":0.19601625514403292,"gamma":0.020111934156378602,"theta":-0.11531604938271604,"vega":0.39421718106995884,"rho":-0.1417752351055355,"breakevenPct":2.183159744866399},{"delta":0.5,"premium":8.117952522255193,"strike":356.60731948565774,"iv":0.1949642927794263,"gamma":0.020303560830860535,"theta":-0.1132998021760633,"vega":0.39632126607319484,"rho":-0.15708755336249453,"breakevenPct":1.820152989603441},{"delta":0.55,"premium":9.45326409495549,"strike":359.080118694362,"iv":0.19506320474777447,"gamma":0.02015519287833828,"theta":-0.11053026706231453,"vega":0.3940462908011869,"rho":-0.1723878158032865,"breakevenPct":1.499688801406804},{"delta":0.6,"premium":10.639806678383128,"strike":361.37961335676624,"iv":0.18991265377855887,"gamma":0.020127592267135324,"theta":-0.10163620386643234,"vega":0.3831288224956063,"rho":-0.18760636967882666,"breakevenPct":1.1861370113021128},{"delta":0.65,"premium":11.738224956063268,"strike":363.5764499121265,"iv":0.18165254833040423,"gamma":0.02017152899824253,"theta":-0.08911423550087873,"vega":0.36709191564147625,"rho":-0.20277652293928142,"breakevenPct":0.8766798264365989},{"delta":0.7,"premium":13.193243243243241,"strike":365.990990990991,"iv":0.17653783783783786,"gamma":0.019585585585585586,"theta":-0.07713513513513515,"vega":0.346036936936937,"rho":-0.2180533130490393,"breakevenPct":0.6063536419924581},{"delta":0.75,"premium":15.304729729729733,"strike":368.8063063063063,"iv":0.1772135135135135,"gamma":0.01784009009009009,"theta":-0.0661554054054054,"vega":0.31574414414414415,"rho":-0.2335264119041054,"breakevenPct":0.40806407196038896},{"delta":0.8,"premium":17.58562728380025,"strike":371.7539585870889,"iv":0.17525493300852618,"gamma":0.0158020706455542,"theta":-0.05153751522533494,"vega":0.27725712545676,"rho":-0.24909578381114345,"breakevenPct":0.22021938208516695},{"delta":0.85,"premium":19.991230207064554,"strike":374.79902557856275,"iv":0.1713572472594397,"gamma":0.01354872107186358,"theta":-0.03424153471376369,"vega":0.2327382460414129,"rho":-0.2647360233814386,"breakevenPct":0.04006328454762448},{"delta":0.9,"premium":25.154568527918787,"strike":380.4568527918782,"iv":0.17962030456852796,"gamma":0.00984467005076142,"theta":-0.01722335025380711,"vega":0.17559390862944163,"rho":-0.28222340644887206,"breakevenPct":0.09924898266218175}]},"raw":{"call":[{"delta":0.1,"premium":0.9559890109890111,"strike":384.2637362637363,"iv":0.2057356043956044,"gamma":0.008482857142857143,"theta":-0.06578065934065935,"vega":0.17492527472527472,"rho":0.02603435411605747,"breakevenPct":8.527884286441834},{"delta":0.15,"premium":1.5269607843137254,"strike":378.4313725490196,"iv":0.20201764705882352,"gamma":0.01157843137254902,"theta":-0.08639607843137255,"vega":0.23272549019607844,"rho":0.0390625536666596,"breakevenPct":7.045593276048275},{"delta":0.2,"premium":2.1417168674698797,"strike":373.46385542168673,"iv":0.1938801204819277,"gamma":0.014298795180722891,"theta":-0.10038614457831327,"vega":0.2775927710843374,"rho":0.052104214589525785,"breakevenPct":5.8192906857745115},{"delta":0.25,"premium":2.909789156626506,"strike":370.45180722891564,"iv":0.1997234939759036,"gamma":0.015865060240963853,"theta":-0.11839819277108433,"vega":0.31699036144578313,"rho":0.0653343802380918,"breakevenPct":5.1870957558929875},{"delta":0.3,"premium":3.7459821428571423,"strike":367.4702380952381,"iv":0.20105535714285716,"gamma":0.0171625,"theta":-0.13071309523809524,"vega":0.3453136904761905,"rho":0.07855591178512887,"breakevenPct":4.582679317677203},{"delta":0.35,"premium":4.600609080841639,"strike":364.52934662236987,"iv":0.20096345514950167,"gamma":0.018378848283499446,"theta":-0.1409001107419712,"vega":0.36965681063122924,"rho":0.09177603359456733,"breakevenPct":3.9949163834938783},{"delta":0.4,"premium":5.486544850498339,"strike":361.7607973421927,"iv":0.19780730897009968,"gamma":0.019430897009966776,"theta":-0.14560664451827243,"vega":0.38410863787375416,"rho":0.10499671163767037,"breakevenPct":3.464528015971558},{"delta":0.45,"premium":6.5687,"strike":359.09,"iv":0.198348,"gamma":0.0198816,"theta":-0.1512754,"vega":0.39413719999999997,"rho":0.11824212673923908,"breakevenPct":3.016960135230319},{"delta":0.5,"premium":7.993699999999998,"strike":356.59,"iv":0.20534799999999997,"gamma":0.0192816,"theta":-0.1586254,"vega":0.3964372,"rho":0.13153076373417094,"breakevenPct":2.7141005775461338},{"delta":0.55,"premium":9.433582089552237,"strike":354.02985074626866,"iv":0.20970298507462687,"gamma":0.018744776119402985,"theta":-0.1625626865671642,"vega":0.39427164179104474,"rho":0.14479310371939572,"breakevenPct":2.3984879097959952},{"delta":0.6,"premium":10.899466950959486,"strike":351.36460554371,"iv":0.209436460554371,"gamma":0.018318336886993605,"theta":-0.16053710021321962,"vega":0.38430362473347546,"rho":0.15800949618216525,"breakevenPct":2.0605923354471054},{"delta":0.65,"premium":12.528290213723285,"strike":348.6276715410574,"iv":0.2090255343082115,"gamma":0.017605961754780654,"theta":-0.15628875140607423,"vega":0.3684409448818898,"rho":0.17118648743916845,"breakevenPct":1.7484044949374995},{"delta":0.7,"premium":14.328065241844769,"strike":345.81552305961753,"iv":0.20846310461192352,"gamma":0.016593588301462316,"theta":-0.14970832395950506,"vega":0.3463937007874016,"rho":0.18432213972618727,"breakevenPct":1.4631887030461603},{"delta":0.75,"premium":17.721323529411762,"strike":341.73713235294116,"iv":0.22448382352941176,"gamma":0.014211764705882354,"theta":-0.14903988970588233,"vega":0.31689889705882357,"rho":0.1966354354982166,"breakevenPct":1.2701664691795918},{"delta":0.8,"premium":21.771621621621627,"strike":336.99806949806947,"iv":0.24012451737451737,"gamma":0.011659073359073357,"theta":-0.14345598455598454,"vega":0.2789635135135135,"rho":0.20849623559630803,"breakevenPct":1.0761208958138115},{"delta":0.85,"premium":27.05245901639345,"strike":330.9972677595628,"iv":0.2580890710382514,"gamma":0.009018852459016392,"theta":-0.13289562841530053,"vega":0.2327601092896175,"rho":0.2194259777211637,"breakevenPct":0.8732854700538903},{"delta":0.9,"premium":32.46694915254238,"strike":324.774011299435,"iv":0.2620310734463277,"gamma":0.006736723163841806,"theta":-0.11016949152542373,"vega":0.1756333333333333,"rho":0.230212748848468,"breakevenPct":0.6454318782863537}],"put":[{"delta":0.1,"premium":1.1072942643391521,"strike":328.640897755611,"iv":0.22621945137157107,"gamma":0.007674812967581048,"theta":-0.06421795511221945,"vega":0.17460324189526186,"rho":-0.03285972054210967,"breakevenPct":7.7240164836535214},{"delta":0.15,"premium":1.6767822736030829,"strike":335.41425818882465,"iv":0.2100140655105973,"gamma":0.011056840077071292,"theta":-0.07834508670520231,"vega":0.23288458574181117,"rho":-0.048880808490935124,"breakevenPct":5.9762006155172305},{"delta":0.2,"premium":2.2877358490566038,"strike":340.1509433962264,"iv":0.19908792452830187,"gamma":0.013990566037735849,"theta":-0.08818603773584906,"vega":0.27982075471698115,"rho":-0.06467257065556445,"breakevenPct":4.813858980935392},{"delta":0.25,"premium":3.0738993710691824,"strike":343.29559748427675,"iv":0.19883635220125787,"gamma":0.015877358490566037,"theta":-0.09831182389937107,"vega":0.3156698113207547,"rho":-0.08023118949543348,"breakevenPct":4.1494018556958565},{"delta":0.3,"premium":3.9422746781115876,"strike":346.2285407725322,"iv":0.19928969957081544,"gamma":0.01736684549356223,"theta":-0.10687135193133047,"vega":0.34561630901287554,"rho":-0.0957078609112093,"breakevenPct":3.5677514876966874},{"delta":0.35,"premium":4.907939914163089,"strike":348.9109442060086,"iv":0.20057725321888412,"gamma":0.018386158798283262,"theta":-0.11357736051502146,"vega":0.36857768240343347,"rho":-0.11108755524432459,"breakevenPct":3.0840951424579535},{"delta":0.4,"premium":5.895833333333333,"strike":351.52777777777777,"iv":0.19920555555555555,"gamma":0.01928888888888889,"theta":-0.11593333333333333,"vega":0.38398055555555555,"rho":-0.12644052747569479,"breakevenPct":2.625174124681097},{"delta":0.45,"premium":6.898919753086419,"strike":354.0997942386831,"iv":0.19601625514403292,"gamma":0.020111934156378602,"theta":-0.11531604938271604,"vega":0.39421718106995884,"rho":-0.1417752351055355,"breakevenPct":2.183159744866399},{"delta":0.5,"premium":8.117952522255193,"strike":356.60731948565774,"iv":0.1949642927794263,"gamma":0.020303560830860535,"theta":-0.1132998021760633,"vega":0.39632126607319484,"rho":-0.15708755336249453,"breakevenPct":1.820152989603441},{"delta":0.55,"premium":9.45326409495549,"strike":359.080118694362,"iv":0.19506320474777447,"gamma":0.02015519287833828,"theta":-0.11053026706231453,"vega":0.3940462908011869,"rho":-0.1723878158032865,"breakevenPct":1.499688801406804},{"delta":0.6,"premium":10.639806678383128,"strike":361.37961335676624,"iv":0.18991265377855887,"gamma":0.020127592267135324,"theta":-0.10163620386643234,"vega":0.3831288224956063,"rho":-0.18760636967882666,"breakevenPct":1.1861370113021128},{"delta":0.65,"premium":11.738224956063268,"strike":363.5764499121265,"iv":0.18165254833040423,"gamma":0.02017152899824253,"theta":-0.08911423550087873,"vega":0.36709191564147625,"rho":-0.20277652293928142,"breakevenPct":0.8766798264365989},{"delta":0.7,"premium":13.193243243243241,"strike":365.990990990991,"iv":0.17653783783783786,"gamma":0.019585585585585586,"theta":-0.07713513513513515,"vega":0.346036936936937,"rho":-0.2180533130490393,"breakevenPct":0.6063536419924581},{"delta":0.75,"premium":15.304729729729733,"strike":368.8063063063063,"iv":0.1772135135135135,"gamma":0.01784009009009009,"theta":-0.0661554054054054,"vega":0.31574414414414415,"rho":-0.2335264119041054,"breakevenPct":0.40806407196038896},{"delta":0.8,"premium":17.58562728380025,"strike":371.7539585870889,"iv":0.17525493300852618,"gamma":0.0158020706455542,"theta":-0.05153751522533494,"vega":0.27725712545676,"rho":-0.24909578381114345,"breakevenPct":0.22021938208516695},{"delta":0.85,"premium":19.991230207064554,"strike":374.79902557856275,"iv":0.1713572472594397,"gamma":0.01354872107186358,"theta":-0.03424153471376369,"vega":0.2327382460414129,"rho":-0.2647360233814386,"breakevenPct":0.04006328454762448},{"delta":0.9,"premium":25.154568527918787,"strike":380.4568527918782,"iv":0.17962030456852796,"gamma":0.00984467005076142,"theta":-0.01722335025380711,"vega":0.17559390862944163,"rho":-0.28222340644887206,"breakevenPct":0.09924898266218175}]}},"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"}}