{"symbol":"CLH","url":"https://intraalpha.com/companies/CLH","capturedAt":"2026-10-22T05:31:26.684Z","state":"ready","quote":{"symbol":"CLH","last_price":319.26,"prev_close":316.28,"regular_close":319.26,"change":2.98,"change_pct":0.9422,"regular_change":2.98,"regular_change_pct":0.9422,"extended_change":0,"extended_change_pct":0,"bid":298.7,"ask":512.47,"bid_size":40,"ask_size":40,"volume":487606,"vwap":319.446551,"open":319.12,"high":323.958,"low":316.69,"close":319.26,"trade_count":14635,"last_trade_at":"2026-10-21T23:00:00.001559049Z","last_quote_at":"2026-10-22T00:00:00.171462053Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T01:31:15.650611803-04:00","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":"CLH","fetched_at":"2026-10-22T05:31:23.934532+00:00","name":"Clean Harbors Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"WASTE MANAGEMENT","country":"USA","description":"Clean Harbors, Inc. provides environmental and industrial services in North America. The company is headquartered in Norwell, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":16695551000,"ebitda":1196734000,"pe_ratio":38.34,"peg_ratio":0.266,"book_value":55.47,"dividend_per_share":null,"dividend_yield":null,"eps":8.25,"revenue_ttm":6243575000,"gross_profit_ttm":2014012000,"profit_margin":0.0703,"operating_margin_ttm":0.155,"return_on_assets_ttm":0.0607,"return_on_equity_ttm":0.156,"quarterly_earnings_growth":0.364,"quarterly_revenue_growth":0.119,"analyst_target_price":361,"analyst_number":2,"beta":0.875,"fifty_two_week_high":335.94,"fifty_two_week_low":201.34,"fifty_day_ma":316.77,"two_hundred_day_ma":295.63,"shares_outstanding":52787000,"forward_pe":34.48,"price_to_sales":2.674,"price_to_book":5.64,"ev_to_revenue":3.051,"ev_to_ebitda":15.63},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T05:31:23.934532+00:00"},"optionObservedAt":"2026-10-21T19:55:32.552Z","bars":[{"c":320.25,"h":320.25,"l":320.25,"n":1,"o":320.25,"t":"2026-10-15T12:05:00Z","v":100,"vw":320.25},{"c":321.4,"h":321.4,"l":321.39,"n":2,"o":321.39,"t":"2026-10-15T12:45:00Z","v":108,"vw":321.396296},{"c":317.52,"h":317.52,"l":317.52,"n":1,"o":317.52,"t":"2026-10-15T13:20:00Z","v":100,"vw":317.52},{"c":320.485,"h":322.2649,"l":319.372,"n":85,"o":321.29,"t":"2026-10-15T13:30:00Z","v":4946,"vw":321.262584},{"c":321.31,"h":321.41,"l":320.49,"n":32,"o":320.49,"t":"2026-10-15T13:35:00Z","v":424,"vw":320.912857},{"c":320.465,"h":320.88,"l":319.35,"n":121,"o":320.325,"t":"2026-10-15T13:40:00Z","v":1610,"vw":320.348749},{"c":321.09,"h":321.09,"l":320.33,"n":105,"o":320.465,"t":"2026-10-15T13:45:00Z","v":1864,"vw":320.712849},{"c":319.695,"h":321.24,"l":319.56,"n":173,"o":321.1,"t":"2026-10-15T13:50:00Z","v":3399,"vw":320.396506},{"c":319.695,"h":320.04,"l":318.95,"n":226,"o":319.705,"t":"2026-10-15T13:55:00Z","v":8048,"vw":319.44402},{"c":319.52,"h":320.255,"l":319.38,"n":329,"o":319.475,"t":"2026-10-15T14:00:00Z","v":5776,"vw":319.692022},{"c":320.02,"h":320.075,"l":318.7001,"n":390,"o":319.155,"t":"2026-10-15T14:05:00Z","v":11732,"vw":319.430592},{"c":320.005,"h":320.23,"l":319.86,"n":194,"o":320.03,"t":"2026-10-15T14:10:00Z","v":3668,"vw":320.022637},{"c":320.08,"h":320.225,"l":319.75,"n":237,"o":320.02,"t":"2026-10-15T14:15:00Z","v":9248,"vw":319.982363},{"c":319.765,"h":320.135,"l":319.26,"n":177,"o":319.7461,"t":"2026-10-15T14:20:00Z","v":2011,"vw":319.902032},{"c":319.915,"h":319.915,"l":319.42,"n":36,"o":319.835,"t":"2026-10-15T14:25:00Z","v":633,"vw":319.838263},{"c":319.875,"h":319.875,"l":319.295,"n":57,"o":319.295,"t":"2026-10-15T14:30:00Z","v":749,"vw":319.715538},{"c":319.65,"h":320.075,"l":319.34,"n":169,"o":319.885,"t":"2026-10-15T14:35:00Z","v":2587,"vw":319.613083},{"c":319.27,"h":319.905,"l":319.11,"n":241,"o":319.25,"t":"2026-10-15T14:40:00Z","v":6519,"vw":319.411285},{"c":319.61,"h":319.61,"l":319.06,"n":250,"o":319.06,"t":"2026-10-15T14:45:00Z","v":5342,"vw":319.1884},{"c":319.71,"h":319.71,"l":319.58,"n":86,"o":319.62,"t":"2026-10-15T14:50:00Z","v":856,"vw":319.629673},{"c":320.03,"h":320.25,"l":319.675,"n":345,"o":319.7,"t":"2026-10-15T14:55:00Z","v":9069,"vw":319.940787},{"c":320.1925,"h":320.31,"l":319.61,"n":450,"o":320.11,"t":"2026-10-15T15:00:00Z","v":13673,"vw":320.01306},{"c":320.12,"h":320.32,"l":319.8,"n":129,"o":320.1625,"t":"2026-10-15T15:05:00Z","v":2501,"vw":320.095892},{"c":319.71,"h":320.44,"l":319.34,"n":165,"o":320.35,"t":"2026-10-15T15:10:00Z","v":3700,"vw":320.034265},{"c":320.34,"h":320.4,"l":319.49,"n":191,"o":319.65,"t":"2026-10-15T15:15:00Z","v":4128,"vw":320.003176},{"c":320.5,"h":320.54,"l":320.205,"n":234,"o":320.25,"t":"2026-10-15T15:20:00Z","v":8745,"vw":320.324475},{"c":319.81,"h":320.57,"l":319.81,"n":472,"o":320.3675,"t":"2026-10-15T15:25:00Z","v":11286,"vw":320.364561},{"c":319.9,"h":320.0275,"l":319.57,"n":118,"o":319.81,"t":"2026-10-15T15:30:00Z","v":1885,"vw":319.805749},{"c":319.91,"h":320.07,"l":319.9,"n":68,"o":319.9,"t":"2026-10-15T15:35:00Z","v":847,"vw":319.929334},{"c":320.61,"h":320.61,"l":319.91,"n":212,"o":320.07,"t":"2026-10-15T15:40:00Z","v":5778,"vw":320.106677},{"c":321.1,"h":321.33,"l":320.5,"n":437,"o":320.69,"t":"2026-10-15T15:45:00Z","v":17632,"vw":320.876676},{"c":320.645,"h":321.1,"l":320.645,"n":155,"o":321.1,"t":"2026-10-15T15:50:00Z","v":2022,"vw":320.894984},{"c":320.905,"h":321.065,"l":320.645,"n":140,"o":320.85,"t":"2026-10-15T15:55:00Z","v":1656,"vw":320.945502},{"c":320.025,"h":321.05,"l":319.965,"n":127,"o":320.91,"t":"2026-10-15T16:00:00Z","v":2346,"vw":320.395661},{"c":320.035,"h":320.31,"l":320.025,"n":80,"o":320.31,"t":"2026-10-15T16:05:00Z","v":1260,"vw":320.045118},{"c":319.47,"h":320.04,"l":319.26,"n":150,"o":320.04,"t":"2026-10-15T16:10:00Z","v":2934,"vw":319.704605},{"c":319.735,"h":320.02,"l":319.5005,"n":83,"o":319.72,"t":"2026-10-15T16:15:00Z","v":1579,"vw":319.73341},{"c":319.635,"h":319.8,"l":319.52,"n":123,"o":319.725,"t":"2026-10-15T16:20:00Z","v":3218,"vw":319.625059},{"c":319.56,"h":319.675,"l":319.33,"n":101,"o":319.37,"t":"2026-10-15T16:25:00Z","v":3418,"vw":319.463264},{"c":319.13,"h":319.78,"l":318.86,"n":254,"o":319.56,"t":"2026-10-15T16:30:00Z","v":16891,"vw":319.424079},{"c":319.5,"h":319.65,"l":319.31,"n":115,"o":319.31,"t":"2026-10-15T16:35:00Z","v":4148,"vw":319.474273},{"c":319.32,"h":319.455,"l":319.3,"n":86,"o":319.45,"t":"2026-10-15T16:40:00Z","v":2024,"vw":319.386027},{"c":319.2,"h":319.2,"l":319.09,"n":60,"o":319.11,"t":"2026-10-15T16:45:00Z","v":1321,"vw":319.161708},{"c":319.03,"h":319.21,"l":318.92,"n":140,"o":319.2,"t":"2026-10-15T16:50:00Z","v":4758,"vw":319.129856},{"c":319.19,"h":319.19,"l":319,"n":54,"o":319.045,"t":"2026-10-15T16:55:00Z","v":694,"vw":319.041996},{"c":319.175,"h":319.31,"l":318.9,"n":252,"o":319,"t":"2026-10-15T17:00:00Z","v":9389,"vw":319.094263},{"c":319.74,"h":319.74,"l":318.92,"n":112,"o":319.27,"t":"2026-10-15T17:05:00Z","v":1450,"vw":319.44633},{"c":319.85,"h":320.52,"l":319.51,"n":254,"o":319.67,"t":"2026-10-15T17:10:00Z","v":7701,"vw":319.969986},{"c":320,"h":320.0367,"l":319.825,"n":53,"o":319.84,"t":"2026-10-15T17:15:00Z","v":547,"vw":319.893613},{"c":320.385,"h":320.385,"l":320,"n":203,"o":320.04,"t":"2026-10-15T17:20:00Z","v":16413,"vw":320.111509},{"c":320.71,"h":320.73,"l":320.14,"n":122,"o":320.32,"t":"2026-10-15T17:25:00Z","v":4096,"vw":320.271841},{"c":320.13,"h":320.565,"l":319.77,"n":144,"o":320.565,"t":"2026-10-15T17:30:00Z","v":3248,"vw":320.137485},{"c":320.08,"h":320.17,"l":319.97,"n":79,"o":320.17,"t":"2026-10-15T17:35:00Z","v":1558,"vw":320.043974},{"c":319.695,"h":320.24,"l":319.695,"n":181,"o":320.08,"t":"2026-10-15T17:40:00Z","v":5099,"vw":320.009634},{"c":319.475,"h":319.57,"l":319.43,"n":126,"o":319.43,"t":"2026-10-15T17:45:00Z","v":1468,"vw":319.500597},{"c":320.085,"h":320.24,"l":319.47,"n":197,"o":319.47,"t":"2026-10-15T17:50:00Z","v":5433,"vw":320.031658},{"c":320.26,"h":320.26,"l":320.08,"n":66,"o":320.08,"t":"2026-10-15T17:55:00Z","v":825,"vw":320.136615},{"c":319.805,"h":320.175,"l":319.4,"n":166,"o":320.175,"t":"2026-10-15T18:00:00Z","v":3219,"vw":319.855026},{"c":319.85,"h":319.895,"l":319.5868,"n":235,"o":319.705,"t":"2026-10-15T18:05:00Z","v":2105,"vw":319.786887},{"c":319.68,"h":319.895,"l":319.68,"n":126,"o":319.895,"t":"2026-10-15T18:10:00Z","v":914,"vw":319.724091},{"c":320.04,"h":320.05,"l":319.98,"n":65,"o":319.98,"t":"2026-10-15T18:15:00Z","v":1048,"vw":320.002447},{"c":319.98,"h":320.135,"l":319.825,"n":91,"o":319.825,"t":"2026-10-15T18:20:00Z","v":1230,"vw":320.008832},{"c":320.12,"h":320.12,"l":319.81,"n":147,"o":319.98,"t":"2026-10-15T18:25:00Z","v":1818,"vw":319.920637},{"c":320,"h":320.13,"l":320,"n":86,"o":320,"t":"2026-10-15T18:30:00Z","v":1284,"vw":320.01607},{"c":319.98,"h":320.29,"l":319.907,"n":468,"o":319.98,"t":"2026-10-15T18:35:00Z","v":19630,"vw":320.039459},{"c":319.66,"h":320.115,"l":319.66,"n":136,"o":320.055,"t":"2026-10-15T18:40:00Z","v":2503,"vw":319.959984},{"c":319.93,"h":319.93,"l":319.65,"n":76,"o":319.66,"t":"2026-10-15T18:45:00Z","v":931,"vw":319.836995},{"c":320,"h":320.08,"l":319.845,"n":59,"o":319.93,"t":"2026-10-15T18:50:00Z","v":938,"vw":319.952944},{"c":320.296,"h":320.66,"l":319.9,"n":369,"o":320.03,"t":"2026-10-15T18:55:00Z","v":20060,"vw":320.118404},{"c":320.56,"h":320.92,"l":320.325,"n":197,"o":320.74,"t":"2026-10-15T19:00:00Z","v":4008,"vw":320.61518},{"c":320.635,"h":320.635,"l":320.32,"n":137,"o":320.58,"t":"2026-10-15T19:05:00Z","v":1913,"vw":320.505078},{"c":320.68,"h":320.68,"l":320.675,"n":32,"o":320.675,"t":"2026-10-15T19:10:00Z","v":345,"vw":320.67625},{"c":320.9,"h":321.105,"l":320.38,"n":503,"o":320.64,"t":"2026-10-15T19:15:00Z","v":24705,"vw":320.55153},{"c":320.5,"h":320.985,"l":320.5,"n":528,"o":320.81,"t":"2026-10-15T19:20:00Z","v":24198,"vw":320.732991},{"c":320.81,"h":320.835,"l":320.42,"n":270,"o":320.48,"t":"2026-10-15T19:25:00Z","v":5975,"vw":320.712509},{"c":320.84,"h":321.025,"l":320.6,"n":434,"o":320.78,"t":"2026-10-15T19:30:00Z","v":12694,"vw":320.828566},{"c":320.885,"h":320.95,"l":320.68,"n":303,"o":320.68,"t":"2026-10-15T19:35:00Z","v":4395,"vw":320.814671},{"c":320.71,"h":320.98,"l":320.69,"n":442,"o":320.97,"t":"2026-10-15T19:40:00Z","v":5949,"vw":320.842341},{"c":320.315,"h":320.92,"l":320.29,"n":437,"o":320.705,"t":"2026-10-15T19:45:00Z","v":8094,"vw":320.72344},{"c":321.52,"h":321.56,"l":320.15,"n":918,"o":320.25,"t":"2026-10-15T19:50:00Z","v":37294,"vw":320.637412},{"c":319.74,"h":321.61,"l":319.63,"n":2528,"o":321.46,"t":"2026-10-15T19:55:00Z","v":66394,"vw":320.68697},{"c":319.78,"h":319.9,"l":319.78,"n":47,"o":319.9,"t":"2026-10-15T20:00:00Z","v":117599,"vw":319.780105},{"c":321.26,"h":322.665,"l":320.24,"n":53,"o":321.19,"t":"2026-10-16T13:30:00Z","v":2946,"vw":321.329177},{"c":321.43,"h":321.434,"l":321.07,"n":77,"o":321.07,"t":"2026-10-16T13:35:00Z","v":997,"vw":321.30219},{"c":320.96,"h":321.03,"l":320.06,"n":116,"o":321.03,"t":"2026-10-16T13:40:00Z","v":1812,"vw":320.52474},{"c":322.71,"h":322.71,"l":320.915,"n":78,"o":320.915,"t":"2026-10-16T13:45:00Z","v":2767,"vw":321.068667},{"c":322.94,"h":322.94,"l":322.43,"n":22,"o":322.43,"t":"2026-10-16T13:50:00Z","v":254,"vw":322.612143},{"c":321.265,"h":323.205,"l":320.85,"n":139,"o":323.13,"t":"2026-10-16T13:55:00Z","v":5784,"vw":322.056365},{"c":321.55,"h":321.55,"l":320.51,"n":125,"o":320.87,"t":"2026-10-16T14:00:00Z","v":4071,"vw":320.955819},{"c":321.16,"h":321.63,"l":321.16,"n":25,"o":321.2,"t":"2026-10-16T14:05:00Z","v":396,"vw":321.291712},{"c":320.79,"h":321.32,"l":320.6,"n":175,"o":321.04,"t":"2026-10-16T14:10:00Z","v":1649,"vw":320.888037},{"c":320.12,"h":320.89,"l":319.81,"n":181,"o":320.89,"t":"2026-10-16T14:15:00Z","v":2332,"vw":320.292564},{"c":320.74,"h":320.74,"l":320.14,"n":74,"o":320.14,"t":"2026-10-16T14:20:00Z","v":858,"vw":320.425885},{"c":320.9525,"h":321.02,"l":320.92,"n":49,"o":320.92,"t":"2026-10-16T14:25:00Z","v":422,"vw":320.972027},{"c":320.96,"h":320.96,"l":320.74,"n":26,"o":320.95,"t":"2026-10-16T14:30:00Z","v":384,"vw":320.85058},{"c":320.2,"h":320.97,"l":320.2,"n":142,"o":320.97,"t":"2026-10-16T14:35:00Z","v":1803,"vw":320.521162},{"c":319.915,"h":319.915,"l":319.915,"n":16,"o":319.915,"t":"2026-10-16T14:40:00Z","v":155,"vw":319.915},{"c":319.33,"h":319.84,"l":319.305,"n":183,"o":319.45,"t":"2026-10-16T14:45:00Z","v":2464,"vw":319.645899},{"c":319.8,"h":319.8,"l":319.52,"n":92,"o":319.59,"t":"2026-10-16T14:50:00Z","v":1338,"vw":319.570043},{"c":319.56,"h":319.81,"l":319.56,"n":74,"o":319.805,"t":"2026-10-16T14:55:00Z","v":623,"vw":319.670403},{"c":319.24,"h":319.24,"l":319.24,"n":26,"o":319.24,"t":"2026-10-16T15:00:00Z","v":163,"vw":319.24},{"c":318.59,"h":319.4,"l":318.315,"n":146,"o":319.2275,"t":"2026-10-16T15:05:00Z","v":4092,"vw":318.791655},{"c":317.28,"h":318.53,"l":317.28,"n":180,"o":318.375,"t":"2026-10-16T15:10:00Z","v":2476,"vw":318.246959},{"c":317.85,"h":317.85,"l":317.47,"n":136,"o":317.47,"t":"2026-10-16T15:15:00Z","v":1658,"vw":317.627815},{"c":317.81,"h":317.9,"l":317.69,"n":76,"o":317.9,"t":"2026-10-16T15:20:00Z","v":732,"vw":317.803352},{"c":317.44,"h":317.79,"l":317.44,"n":169,"o":317.57,"t":"2026-10-16T15:25:00Z","v":2362,"vw":317.592596},{"c":317.69,"h":317.69,"l":317.51,"n":64,"o":317.57,"t":"2026-10-16T15:30:00Z","v":860,"vw":317.601563},{"c":317.885,"h":317.97,"l":317.5801,"n":204,"o":317.97,"t":"2026-10-16T15:35:00Z","v":3656,"vw":317.838474},{"c":317,"h":317.95,"l":317,"n":145,"o":317.855,"t":"2026-10-16T15:40:00Z","v":2474,"vw":317.425332},{"c":317.375,"h":317.89,"l":317.29,"n":223,"o":317.3,"t":"2026-10-16T15:45:00Z","v":3233,"vw":317.50604},{"c":317.74,"h":317.89,"l":317.65,"n":67,"o":317.65,"t":"2026-10-16T15:50:00Z","v":629,"vw":317.737331},{"c":317.62,"h":317.78,"l":317.38,"n":213,"o":317.6,"t":"2026-10-16T15:55:00Z","v":3709,"vw":317.603986},{"c":317.24,"h":317.52,"l":316.9518,"n":119,"o":317.39,"t":"2026-10-16T16:00:00Z","v":1633,"vw":317.338173},{"c":317.36,"h":317.5,"l":317.36,"n":33,"o":317.5,"t":"2026-10-16T16:05:00Z","v":390,"vw":317.383237},{"c":317.135,"h":317.36,"l":317,"n":217,"o":317.36,"t":"2026-10-16T16:10:00Z","v":3079,"vw":317.188768},{"c":317.025,"h":317.25,"l":316.88,"n":131,"o":317.25,"t":"2026-10-16T16:15:00Z","v":1170,"vw":317.044553},{"c":316.61,"h":317.01,"l":316.61,"n":108,"o":316.99,"t":"2026-10-16T16:20:00Z","v":1394,"vw":316.924471},{"c":316.62,"h":316.75,"l":316.26,"n":218,"o":316.53,"t":"2026-10-16T16:25:00Z","v":3137,"vw":316.484602},{"c":316.54,"h":316.54,"l":316.49,"n":115,"o":316.53,"t":"2026-10-16T16:30:00Z","v":1560,"vw":316.527186},{"c":316.5,"h":316.605,"l":316.5,"n":48,"o":316.605,"t":"2026-10-16T16:35:00Z","v":394,"vw":316.5525},{"c":316.685,"h":316.71,"l":316.22,"n":189,"o":316.36,"t":"2026-10-16T16:40:00Z","v":2606,"vw":316.375546},{"c":316.465,"h":316.76,"l":316.46,"n":91,"o":316.76,"t":"2026-10-16T16:45:00Z","v":1034,"vw":316.579916},{"c":316.37,"h":316.37,"l":315.735,"n":171,"o":316.36,"t":"2026-10-16T16:50:00Z","v":3569,"vw":315.876083},{"c":316.33,"h":316.46,"l":316.33,"n":74,"o":316.43,"t":"2026-10-16T16:55:00Z","v":1272,"vw":316.430616},{"c":316.07,"h":316.39,"l":315.96,"n":138,"o":316.345,"t":"2026-10-16T17:00:00Z","v":3291,"vw":316.245692},{"c":315.185,"h":315.91,"l":315.04,"n":199,"o":315.91,"t":"2026-10-16T17:05:00Z","v":3403,"vw":315.494611},{"c":314.82,"h":315.515,"l":314.82,"n":241,"o":315.44,"t":"2026-10-16T17:10:00Z","v":3825,"vw":315.176798},{"c":315.65,"h":315.65,"l":314.74,"n":302,"o":314.98,"t":"2026-10-16T17:15:00Z","v":4129,"vw":315.047944},{"c":315.575,"h":315.665,"l":315.415,"n":150,"o":315.655,"t":"2026-10-16T17:20:00Z","v":1508,"vw":315.553429},{"c":315.74,"h":315.865,"l":315.49,"n":198,"o":315.73,"t":"2026-10-16T17:25:00Z","v":2534,"vw":315.687945},{"c":315.98,"h":315.98,"l":315.5,"n":104,"o":315.74,"t":"2026-10-16T17:30:00Z","v":1706,"vw":315.734969},{"c":316.245,"h":316.245,"l":315.87,"n":169,"o":315.96,"t":"2026-10-16T17:35:00Z","v":2611,"vw":315.954196},{"c":316.51,"h":316.59,"l":316.13,"n":150,"o":316.245,"t":"2026-10-16T17:40:00Z","v":1292,"vw":316.302298},{"c":316.64,"h":316.81,"l":316.48,"n":164,"o":316.54,"t":"2026-10-16T17:45:00Z","v":2874,"vw":316.684612},{"c":316.72,"h":316.765,"l":316.54,"n":96,"o":316.725,"t":"2026-10-16T17:50:00Z","v":1195,"vw":316.676562},{"c":316.67,"h":316.72,"l":316.53,"n":173,"o":316.53,"t":"2026-10-16T17:55:00Z","v":2073,"vw":316.661728},{"c":316.62,"h":316.71,"l":316.43,"n":157,"o":316.71,"t":"2026-10-16T18:00:00Z","v":2399,"vw":316.546415},{"c":316.62,"h":316.62,"l":316.41,"n":73,"o":316.42,"t":"2026-10-16T18:05:00Z","v":769,"vw":316.498534},{"c":316.78,"h":316.9356,"l":316.675,"n":135,"o":316.77,"t":"2026-10-16T18:10:00Z","v":1452,"vw":316.803321},{"c":316.45,"h":316.785,"l":316.32,"n":218,"o":316.785,"t":"2026-10-16T18:15:00Z","v":1995,"vw":316.612308},{"c":316.54,"h":316.54,"l":316.365,"n":92,"o":316.385,"t":"2026-10-16T18:20:00Z","v":996,"vw":316.47005},{"c":316.315,"h":316.5,"l":316.1542,"n":100,"o":316.5,"t":"2026-10-16T18:25:00Z","v":1015,"vw":316.364846},{"c":316.435,"h":316.52,"l":316.33,"n":190,"o":316.51,"t":"2026-10-16T18:30:00Z","v":1972,"vw":316.446556},{"c":316.23,"h":316.445,"l":315.99,"n":129,"o":316.445,"t":"2026-10-16T18:35:00Z","v":1853,"vw":316.20966},{"c":316.71,"h":316.71,"l":316.2,"n":225,"o":316.32,"t":"2026-10-16T18:40:00Z","v":3417,"vw":316.452062},{"c":316.81,"h":316.955,"l":316.51,"n":212,"o":316.69,"t":"2026-10-16T18:45:00Z","v":3413,"vw":316.762559},{"c":316.49,"h":316.7,"l":316.17,"n":262,"o":316.7,"t":"2026-10-16T18:50:00Z","v":2759,"vw":316.475811},{"c":316.76,"h":316.865,"l":316.635,"n":185,"o":316.64,"t":"2026-10-16T18:55:00Z","v":2548,"vw":316.736198},{"c":316.53,"h":316.76,"l":316.44,"n":341,"o":316.62,"t":"2026-10-16T19:00:00Z","v":6951,"vw":316.598167},{"c":316.55,"h":316.77,"l":316.47,"n":241,"o":316.635,"t":"2026-10-16T19:05:00Z","v":2877,"vw":316.619968},{"c":316.66,"h":317.01,"l":316.54,"n":406,"o":316.56,"t":"2026-10-16T19:10:00Z","v":5606,"vw":316.675668},{"c":316.65,"h":316.98,"l":316.58,"n":494,"o":316.6,"t":"2026-10-16T19:15:00Z","v":9117,"vw":316.816088},{"c":316.28,"h":316.84,"l":316.28,"n":412,"o":316.73,"t":"2026-10-16T19:20:00Z","v":5675,"vw":316.457413},{"c":315.8,"h":316.37,"l":315.53,"n":283,"o":316.2275,"t":"2026-10-16T19:25:00Z","v":3787,"vw":315.90321},{"c":316.16,"h":316.16,"l":315.7438,"n":296,"o":315.96,"t":"2026-10-16T19:30:00Z","v":4543,"vw":315.914234},{"c":316.715,"h":316.715,"l":316.1925,"n":381,"o":316.35,"t":"2026-10-16T19:35:00Z","v":8854,"vw":316.423197},{"c":317.49,"h":317.72,"l":316.8,"n":441,"o":316.8,"t":"2026-10-16T19:40:00Z","v":7796,"vw":317.406096},{"c":318.02,"h":318.3141,"l":317.55,"n":545,"o":317.55,"t":"2026-10-16T19:45:00Z","v":11615,"vw":317.812688},{"c":318.21,"h":318.57,"l":318.0275,"n":513,"o":318.1,"t":"2026-10-16T19:50:00Z","v":10651,"vw":318.285173},{"c":320.03,"h":320.18,"l":318.11,"n":2012,"o":318.2,"t":"2026-10-16T19:55:00Z","v":54857,"vw":319.406395},{"c":320.06,"h":320.06,"l":320.06,"n":61,"o":320.06,"t":"2026-10-16T20:00:00Z","v":175702,"vw":320.06},{"c":328,"h":328,"l":328,"n":1,"o":328,"t":"2026-10-19T12:10:00Z","v":100,"vw":328},{"c":320.92,"h":320.92,"l":320.92,"n":2,"o":320.92,"t":"2026-10-19T13:10:00Z","v":101,"vw":320.92},{"c":319.41,"h":321.62,"l":319.1,"n":66,"o":319.1,"t":"2026-10-19T13:30:00Z","v":3029,"vw":319.658491},{"c":320.72,"h":321.725,"l":320.48,"n":33,"o":321.725,"t":"2026-10-19T13:35:00Z","v":2430,"vw":321.614661},{"c":320.52,"h":321.125,"l":320.52,"n":52,"o":321.125,"t":"2026-10-19T13:40:00Z","v":374,"vw":321.00576},{"c":320.64,"h":321.12,"l":320.29,"n":121,"o":320.42,"t":"2026-10-19T13:45:00Z","v":1727,"vw":320.656065},{"c":320.56,"h":320.95,"l":319.76,"n":140,"o":320.18,"t":"2026-10-19T13:50:00Z","v":2442,"vw":320.210309},{"c":319.965,"h":321.05,"l":319.88,"n":55,"o":321.05,"t":"2026-10-19T13:55:00Z","v":1103,"vw":320.208025},{"c":319.7,"h":319.83,"l":319.56,"n":86,"o":319.83,"t":"2026-10-19T14:00:00Z","v":1257,"vw":319.74306},{"c":320.23,"h":320.23,"l":319.8,"n":64,"o":319.88,"t":"2026-10-19T14:05:00Z","v":1312,"vw":319.878761},{"c":320.1,"h":320.1,"l":320.08,"n":40,"o":320.08,"t":"2026-10-19T14:20:00Z","v":1158,"vw":320.083657},{"c":320.045,"h":320.08,"l":319.69,"n":60,"o":320.0575,"t":"2026-10-19T14:25:00Z","v":946,"vw":319.955312},{"c":318.935,"h":320.04,"l":318.935,"n":151,"o":320.04,"t":"2026-10-19T14:30:00Z","v":1953,"vw":319.413168},{"c":319.12,"h":319.12,"l":318.97,"n":65,"o":319.03,"t":"2026-10-19T14:35:00Z","v":773,"vw":319.015},{"c":318.87,"h":319.1451,"l":318.54,"n":68,"o":319.1451,"t":"2026-10-19T14:40:00Z","v":853,"vw":318.860958},{"c":319.065,"h":319.11,"l":318.705,"n":74,"o":318.74,"t":"2026-10-19T14:45:00Z","v":893,"vw":318.940627},{"c":318.81,"h":318.83,"l":318.81,"n":23,"o":318.83,"t":"2026-10-19T14:50:00Z","v":231,"vw":318.823333},{"c":319.025,"h":319.025,"l":319.025,"n":8,"o":319.025,"t":"2026-10-19T14:55:00Z","v":76,"vw":319.025},{"c":319.03,"h":319.03,"l":319.025,"n":60,"o":319.025,"t":"2026-10-19T15:00:00Z","v":465,"vw":319.029},{"c":318.49,"h":319.03,"l":318.49,"n":116,"o":319.03,"t":"2026-10-19T15:05:00Z","v":1991,"vw":318.59036},{"c":318.49,"h":318.67,"l":318.25,"n":92,"o":318.585,"t":"2026-10-19T15:10:00Z","v":1609,"vw":318.501231},{"c":318.38,"h":318.43,"l":318.0601,"n":79,"o":318.23,"t":"2026-10-19T15:15:00Z","v":738,"vw":318.265782},{"c":318.34,"h":318.69,"l":318.315,"n":184,"o":318.38,"t":"2026-10-19T15:20:00Z","v":3988,"vw":318.441037},{"c":318.42,"h":318.69,"l":318.18,"n":181,"o":318.18,"t":"2026-10-19T15:25:00Z","v":4279,"vw":318.537847},{"c":318.875,"h":318.96,"l":318.69,"n":57,"o":318.69,"t":"2026-10-19T15:30:00Z","v":909,"vw":318.832642},{"c":318.63,"h":318.66,"l":318.63,"n":25,"o":318.66,"t":"2026-10-19T15:35:00Z","v":281,"vw":318.65},{"c":318.41,"h":318.76,"l":318.41,"n":60,"o":318.55,"t":"2026-10-19T15:40:00Z","v":816,"vw":318.670472},{"c":318.78,"h":318.78,"l":318.41,"n":106,"o":318.41,"t":"2026-10-19T15:45:00Z","v":1484,"vw":318.652075},{"c":318.835,"h":318.835,"l":318.835,"n":7,"o":318.835,"t":"2026-10-19T15:50:00Z","v":227,"vw":318.835},{"c":319.23,"h":319.23,"l":318.61,"n":133,"o":318.67,"t":"2026-10-19T15:55:00Z","v":1623,"vw":318.815376},{"c":318.925,"h":318.96,"l":318.88,"n":53,"o":318.88,"t":"2026-10-19T16:00:00Z","v":610,"vw":318.911715},{"c":318.93,"h":319.2,"l":318.93,"n":33,"o":318.96,"t":"2026-10-19T16:05:00Z","v":697,"vw":318.998912},{"c":319.12,"h":319.12,"l":318.925,"n":13,"o":318.925,"t":"2026-10-19T16:10:00Z","v":172,"vw":319.025275},{"c":319.01,"h":319.05,"l":318.86,"n":146,"o":319.02,"t":"2026-10-19T16:15:00Z","v":2584,"vw":318.939195},{"c":318.94,"h":319.16,"l":318.935,"n":64,"o":319.11,"t":"2026-10-19T16:20:00Z","v":868,"vw":319.028262},{"c":318.935,"h":319.14,"l":318.91,"n":42,"o":318.91,"t":"2026-10-19T16:25:00Z","v":547,"vw":319.005263},{"c":318.95,"h":319.14,"l":318.95,"n":90,"o":319.12,"t":"2026-10-19T16:30:00Z","v":977,"vw":319.065307},{"c":318.78,"h":318.95,"l":318.78,"n":56,"o":318.94,"t":"2026-10-19T16:35:00Z","v":559,"vw":318.916667},{"c":318.94,"h":318.945,"l":318.94,"n":22,"o":318.945,"t":"2026-10-19T16:40:00Z","v":438,"vw":318.94375},{"c":318.85,"h":318.93,"l":318.85,"n":27,"o":318.93,"t":"2026-10-19T16:45:00Z","v":370,"vw":318.906},{"c":319.13,"h":319.13,"l":318.76,"n":102,"o":318.76,"t":"2026-10-19T16:50:00Z","v":1114,"vw":319.03227},{"c":318.92,"h":318.95,"l":318.92,"n":48,"o":318.94,"t":"2026-10-19T16:55:00Z","v":607,"vw":318.937749},{"c":318.88,"h":319.015,"l":318.88,"n":16,"o":319.015,"t":"2026-10-19T17:00:00Z","v":212,"vw":318.9475},{"c":319.04,"h":319.04,"l":318.83,"n":85,"o":318.88,"t":"2026-10-19T17:05:00Z","v":1544,"vw":318.924726},{"c":319.2,"h":319.22,"l":319.03,"n":120,"o":319.03,"t":"2026-10-19T17:10:00Z","v":1600,"vw":319.129895},{"c":319.085,"h":319.19,"l":319.085,"n":61,"o":319.1325,"t":"2026-10-19T17:15:00Z","v":535,"vw":319.112069},{"c":319.09,"h":319.09,"l":319.07,"n":74,"o":319.08,"t":"2026-10-19T17:20:00Z","v":997,"vw":319.081348},{"c":319.1,"h":319.21,"l":319.07,"n":56,"o":319.09,"t":"2026-10-19T17:25:00Z","v":770,"vw":319.1044},{"c":319.015,"h":319.03,"l":318.81,"n":129,"o":318.98,"t":"2026-10-19T17:30:00Z","v":3224,"vw":318.953659},{"c":318.565,"h":318.85,"l":318.54,"n":116,"o":318.85,"t":"2026-10-19T17:35:00Z","v":2464,"vw":318.68425},{"c":318.72,"h":318.72,"l":318.48,"n":147,"o":318.54,"t":"2026-10-19T17:40:00Z","v":1989,"vw":318.585819},{"c":318.605,"h":318.75,"l":318.605,"n":26,"o":318.75,"t":"2026-10-19T17:45:00Z","v":288,"vw":318.64},{"c":318.9001,"h":318.9001,"l":318.9001,"n":20,"o":318.9001,"t":"2026-10-19T17:50:00Z","v":226,"vw":318.9001},{"c":319.15,"h":319.15,"l":318.905,"n":117,"o":318.905,"t":"2026-10-19T17:55:00Z","v":1028,"vw":319.042509},{"c":318.41,"h":319.275,"l":318.18,"n":233,"o":319.165,"t":"2026-10-19T18:00:00Z","v":4448,"vw":318.901998},{"c":318.605,"h":318.76,"l":318.42,"n":90,"o":318.42,"t":"2026-10-19T18:05:00Z","v":858,"vw":318.662217},{"c":318.73,"h":318.77,"l":318.59,"n":51,"o":318.65,"t":"2026-10-19T18:10:00Z","v":515,"vw":318.684918},{"c":318.915,"h":318.96,"l":318.82,"n":77,"o":318.82,"t":"2026-10-19T18:15:00Z","v":1236,"vw":318.878316},{"c":318.71,"h":318.83,"l":318.68,"n":78,"o":318.83,"t":"2026-10-19T18:20:00Z","v":979,"vw":318.7381},{"c":318.66,"h":318.66,"l":318.64,"n":12,"o":318.64,"t":"2026-10-19T18:25:00Z","v":158,"vw":318.647477},{"c":318.675,"h":318.77,"l":318.675,"n":61,"o":318.69,"t":"2026-10-19T18:30:00Z","v":1033,"vw":318.686699},{"c":318.845,"h":318.845,"l":318.665,"n":95,"o":318.67,"t":"2026-10-19T18:35:00Z","v":3752,"vw":318.792812},{"c":318.025,"h":318.855,"l":318.025,"n":168,"o":318.855,"t":"2026-10-19T18:40:00Z","v":3631,"vw":318.636855},{"c":318.835,"h":318.86,"l":318.36,"n":153,"o":318.49,"t":"2026-10-19T18:45:00Z","v":1515,"vw":318.614043},{"c":318.775,"h":318.775,"l":318.67,"n":66,"o":318.71,"t":"2026-10-19T18:50:00Z","v":829,"vw":318.710096},{"c":318.76,"h":318.96,"l":318.76,"n":79,"o":318.78,"t":"2026-10-19T18:55:00Z","v":507,"vw":318.825868},{"c":318.77,"h":318.8,"l":318.64,"n":108,"o":318.77,"t":"2026-10-19T19:00:00Z","v":1197,"vw":318.716019},{"c":318.48,"h":318.76,"l":318.47,"n":158,"o":318.76,"t":"2026-10-19T19:05:00Z","v":1679,"vw":318.592177},{"c":318.365,"h":318.48,"l":318.23,"n":122,"o":318.48,"t":"2026-10-19T19:10:00Z","v":1768,"vw":318.35303},{"c":318.18,"h":318.37,"l":318.18,"n":114,"o":318.37,"t":"2026-10-19T19:15:00Z","v":1478,"vw":318.313926},{"c":318.21,"h":318.33,"l":317.985,"n":200,"o":318.33,"t":"2026-10-19T19:20:00Z","v":2714,"vw":318.118197},{"c":317.9575,"h":318.215,"l":317.85,"n":119,"o":318.205,"t":"2026-10-19T19:25:00Z","v":1600,"vw":318.047384},{"c":317.785,"h":317.98,"l":317.535,"n":273,"o":317.98,"t":"2026-10-19T19:30:00Z","v":3569,"vw":317.737237},{"c":317.935,"h":317.99,"l":317.7,"n":293,"o":317.815,"t":"2026-10-19T19:35:00Z","v":6009,"vw":317.861967},{"c":318.03,"h":318.06,"l":317.94,"n":231,"o":317.9501,"t":"2026-10-19T19:40:00Z","v":3401,"vw":317.969746},{"c":318.035,"h":318.43,"l":317.91,"n":449,"o":318.035,"t":"2026-10-19T19:45:00Z","v":8692,"vw":318.090364},{"c":317.605,"h":318.12,"l":317.37,"n":493,"o":317.93,"t":"2026-10-19T19:50:00Z","v":9257,"vw":317.716336},{"c":316.62,"h":317.58,"l":316.5,"n":1572,"o":317.58,"t":"2026-10-19T19:55:00Z","v":34157,"vw":316.946311},{"c":316.61,"h":316.65,"l":316.61,"n":45,"o":316.65,"t":"2026-10-19T20:00:00Z","v":129140,"vw":316.610051},{"c":320.53,"h":322.5095,"l":318.08,"n":17,"o":318.08,"t":"2026-10-20T13:30:00Z","v":2332,"vw":319.209063},{"c":319.78,"h":319.78,"l":319.78,"n":3,"o":319.78,"t":"2026-10-20T13:35:00Z","v":69,"vw":319.78},{"c":317.52,"h":319.94,"l":317.48,"n":66,"o":319.94,"t":"2026-10-20T13:40:00Z","v":1233,"vw":318.631276},{"c":315.86,"h":317.22,"l":315.86,"n":109,"o":317.22,"t":"2026-10-20T13:45:00Z","v":2216,"vw":316.860438},{"c":315.95,"h":315.95,"l":315.71,"n":18,"o":315.71,"t":"2026-10-20T13:50:00Z","v":218,"vw":315.806},{"c":314.295,"h":316.68,"l":314.22,"n":277,"o":316.67,"t":"2026-10-20T13:55:00Z","v":9101,"vw":315.528992},{"c":314.315,"h":314.47,"l":313.75,"n":82,"o":314.3,"t":"2026-10-20T14:00:00Z","v":1343,"vw":314.322866},{"c":313.66,"h":313.8925,"l":313.01,"n":288,"o":313.63,"t":"2026-10-20T14:05:00Z","v":4004,"vw":313.624529},{"c":314.5,"h":314.9,"l":313.67,"n":211,"o":313.82,"t":"2026-10-20T14:10:00Z","v":6998,"vw":313.928852},{"c":315.15,"h":315.39,"l":314.785,"n":147,"o":314.81,"t":"2026-10-20T14:15:00Z","v":1878,"vw":315.137095},{"c":315.26,"h":315.45,"l":315.005,"n":161,"o":315.17,"t":"2026-10-20T14:20:00Z","v":2959,"vw":315.208513},{"c":315.5975,"h":315.67,"l":315.155,"n":48,"o":315.155,"t":"2026-10-20T14:25:00Z","v":754,"vw":315.535585},{"c":315.53,"h":316,"l":315.47,"n":144,"o":315.615,"t":"2026-10-20T14:30:00Z","v":1476,"vw":315.643843},{"c":315.91,"h":315.91,"l":315.1,"n":86,"o":315.86,"t":"2026-10-20T14:35:00Z","v":1278,"vw":315.391901},{"c":315.13,"h":315.51,"l":314.83,"n":67,"o":315.105,"t":"2026-10-20T14:40:00Z","v":7652,"vw":315.466457},{"c":315.62,"h":315.8499,"l":315.255,"n":94,"o":315.255,"t":"2026-10-20T14:45:00Z","v":915,"vw":315.468943},{"c":315.425,"h":315.75,"l":315.38,"n":63,"o":315.38,"t":"2026-10-20T14:50:00Z","v":749,"vw":315.549487},{"c":315.01,"h":315.215,"l":315,"n":85,"o":315.06,"t":"2026-10-20T14:55:00Z","v":1977,"vw":315.031797},{"c":315.34,"h":315.48,"l":314.77,"n":113,"o":314.9,"t":"2026-10-20T15:00:00Z","v":2066,"vw":315.325275},{"c":314.93,"h":315.6208,"l":314.8,"n":126,"o":315.6208,"t":"2026-10-20T15:05:00Z","v":1912,"vw":314.98027},{"c":314.61,"h":315.02,"l":314.385,"n":182,"o":315.02,"t":"2026-10-20T15:10:00Z","v":2174,"vw":314.640949},{"c":315.515,"h":315.515,"l":314.61,"n":130,"o":314.61,"t":"2026-10-20T15:15:00Z","v":2115,"vw":315.010919},{"c":315.585,"h":315.585,"l":315.5,"n":93,"o":315.5,"t":"2026-10-20T15:20:00Z","v":1451,"vw":315.539294},{"c":315.475,"h":315.8,"l":315.4301,"n":102,"o":315.59,"t":"2026-10-20T15:25:00Z","v":1519,"vw":315.62728},{"c":314.825,"h":315.51,"l":314.825,"n":173,"o":315.3495,"t":"2026-10-20T15:30:00Z","v":1532,"vw":315.270674},{"c":315.01,"h":315.02,"l":315.01,"n":23,"o":315.02,"t":"2026-10-20T15:35:00Z","v":393,"vw":315.015876},{"c":315.29,"h":315.45,"l":314.63,"n":68,"o":315.02,"t":"2026-10-20T15:40:00Z","v":1152,"vw":315.076568},{"c":315.565,"h":315.91,"l":315.565,"n":48,"o":315.615,"t":"2026-10-20T15:45:00Z","v":894,"vw":315.631214},{"c":315.47,"h":315.565,"l":314.98,"n":133,"o":315.565,"t":"2026-10-20T15:50:00Z","v":1986,"vw":315.226049},{"c":315.93,"h":316.17,"l":315.41,"n":109,"o":315.41,"t":"2026-10-20T15:55:00Z","v":1408,"vw":315.669834},{"c":316.138,"h":316.255,"l":315.96,"n":64,"o":315.985,"t":"2026-10-20T16:00:00Z","v":2303,"vw":316.002949},{"c":315.91,"h":316.025,"l":315.6,"n":36,"o":316.025,"t":"2026-10-20T16:05:00Z","v":495,"vw":315.895297},{"c":315.145,"h":315.9,"l":315.03,"n":211,"o":315.9,"t":"2026-10-20T16:10:00Z","v":2117,"vw":315.434668},{"c":314.625,"h":315.15,"l":314.625,"n":62,"o":315.15,"t":"2026-10-20T16:15:00Z","v":958,"vw":314.804411},{"c":314.465,"h":314.64,"l":314.2,"n":159,"o":314.52,"t":"2026-10-20T16:20:00Z","v":2309,"vw":314.480337},{"c":314.645,"h":314.8,"l":314.43,"n":105,"o":314.8,"t":"2026-10-20T16:25:00Z","v":3049,"vw":314.583563},{"c":314.39,"h":314.7,"l":314.39,"n":129,"o":314.65,"t":"2026-10-20T16:30:00Z","v":1554,"vw":314.573368},{"c":314.7,"h":314.7,"l":314.515,"n":37,"o":314.515,"t":"2026-10-20T16:35:00Z","v":294,"vw":314.6075},{"c":314.63,"h":314.75,"l":314.29,"n":199,"o":314.535,"t":"2026-10-20T16:40:00Z","v":5882,"vw":314.489869},{"c":314.81,"h":314.81,"l":314.45,"n":169,"o":314.47,"t":"2026-10-20T16:45:00Z","v":6940,"vw":314.754935},{"c":313.85,"h":314.535,"l":313.84,"n":225,"o":314.51,"t":"2026-10-20T16:50:00Z","v":2505,"vw":314.286551},{"c":313.55,"h":313.85,"l":313.55,"n":40,"o":313.83,"t":"2026-10-20T16:55:00Z","v":398,"vw":313.75},{"c":313.7,"h":314.28,"l":313.515,"n":158,"o":314.28,"t":"2026-10-20T17:05:00Z","v":1887,"vw":313.707307},{"c":313.84,"h":314.07,"l":313.765,"n":70,"o":313.765,"t":"2026-10-20T17:10:00Z","v":1560,"vw":313.975233},{"c":314.005,"h":314.235,"l":313.765,"n":157,"o":313.84,"t":"2026-10-20T17:15:00Z","v":2674,"vw":313.859812},{"c":313.98,"h":314.31,"l":313.67,"n":76,"o":313.94,"t":"2026-10-20T17:20:00Z","v":1244,"vw":313.916812},{"c":313.515,"h":313.83,"l":313.325,"n":124,"o":313.65,"t":"2026-10-20T17:25:00Z","v":1665,"vw":313.54155},{"c":313.915,"h":314.05,"l":313.76,"n":125,"o":313.84,"t":"2026-10-20T17:30:00Z","v":1607,"vw":313.965982},{"c":313.75,"h":313.915,"l":313.64,"n":76,"o":313.915,"t":"2026-10-20T17:35:00Z","v":1084,"vw":313.766151},{"c":313.69,"h":313.84,"l":313.47,"n":70,"o":313.47,"t":"2026-10-20T17:40:00Z","v":855,"vw":313.676689},{"c":313.38,"h":313.75,"l":313.38,"n":140,"o":313.695,"t":"2026-10-20T17:45:00Z","v":2415,"vw":313.474442},{"c":313.655,"h":313.7,"l":313.44,"n":59,"o":313.44,"t":"2026-10-20T17:50:00Z","v":1153,"vw":313.563867},{"c":313.52,"h":313.68,"l":313.47,"n":44,"o":313.565,"t":"2026-10-20T17:55:00Z","v":1347,"vw":313.658904},{"c":313.29,"h":313.685,"l":313.29,"n":235,"o":313.68,"t":"2026-10-20T18:00:00Z","v":6107,"vw":313.556543},{"c":313.68,"h":314.025,"l":313.15,"n":254,"o":313.28,"t":"2026-10-20T18:05:00Z","v":7566,"vw":313.692937},{"c":314.04,"h":314.2,"l":313.82,"n":124,"o":313.8301,"t":"2026-10-20T18:10:00Z","v":3983,"vw":313.953285},{"c":314.7,"h":314.7,"l":313.98,"n":124,"o":314.32,"t":"2026-10-20T18:15:00Z","v":2305,"vw":314.451494},{"c":314.34,"h":314.7767,"l":314.34,"n":114,"o":314.7767,"t":"2026-10-20T18:20:00Z","v":2034,"vw":314.446408},{"c":314.47,"h":314.49,"l":314.22,"n":92,"o":314.24,"t":"2026-10-20T18:25:00Z","v":1815,"vw":314.414304},{"c":315,"h":315.1,"l":314.69,"n":134,"o":314.73,"t":"2026-10-20T18:30:00Z","v":2677,"vw":314.940938},{"c":315.58,"h":315.58,"l":314.85,"n":300,"o":315.0955,"t":"2026-10-20T18:35:00Z","v":6656,"vw":315.161035},{"c":315.14,"h":315.73,"l":315.11,"n":270,"o":315.325,"t":"2026-10-20T18:40:00Z","v":6053,"vw":315.489378},{"c":315.74,"h":315.74,"l":315.23,"n":63,"o":315.23,"t":"2026-10-20T18:45:00Z","v":946,"vw":315.423928},{"c":316.035,"h":316.21,"l":315.75,"n":105,"o":315.95,"t":"2026-10-20T18:50:00Z","v":1588,"vw":316.007076},{"c":315.68,"h":316.31,"l":315.5,"n":207,"o":316.31,"t":"2026-10-20T18:55:00Z","v":3374,"vw":315.724432},{"c":315.535,"h":316.12,"l":315.53,"n":211,"o":315.93,"t":"2026-10-20T19:00:00Z","v":3453,"vw":315.875982},{"c":315.06,"h":315.12,"l":315.03,"n":58,"o":315.03,"t":"2026-10-20T19:05:00Z","v":823,"vw":315.06},{"c":314.82,"h":315.3,"l":314.82,"n":156,"o":315.21,"t":"2026-10-20T19:10:00Z","v":1486,"vw":315.089131},{"c":315.33,"h":315.435,"l":314.9,"n":164,"o":314.9,"t":"2026-10-20T19:15:00Z","v":2568,"vw":315.178946},{"c":315.24,"h":315.665,"l":315.22,"n":298,"o":315.37,"t":"2026-10-20T19:20:00Z","v":5120,"vw":315.388416},{"c":315.02,"h":315.38,"l":315.01,"n":181,"o":315.26,"t":"2026-10-20T19:25:00Z","v":3296,"vw":315.050366},{"c":314.8,"h":315.43,"l":314.5,"n":411,"o":315.18,"t":"2026-10-20T19:30:00Z","v":8735,"vw":314.993013},{"c":315.34,"h":315.415,"l":314.71,"n":181,"o":314.71,"t":"2026-10-20T19:35:00Z","v":2862,"vw":315.080763},{"c":315.64,"h":315.8,"l":315.21,"n":284,"o":315.21,"t":"2026-10-20T19:40:00Z","v":5444,"vw":315.596056},{"c":316.445,"h":316.63,"l":315.64,"n":540,"o":315.77,"t":"2026-10-20T19:45:00Z","v":15291,"vw":316.171089},{"c":316.98,"h":317.48,"l":316.29,"n":530,"o":316.6,"t":"2026-10-20T19:50:00Z","v":13941,"vw":317.007192},{"c":316.25,"h":317.16,"l":315.92,"n":1583,"o":317,"t":"2026-10-20T19:55:00Z","v":38928,"vw":316.382587},{"c":316.28,"h":316.28,"l":316.28,"n":43,"o":316.28,"t":"2026-10-20T20:00:00Z","v":75638,"vw":316.28},{"c":318.65,"h":318.65,"l":318.65,"n":6,"o":318.65,"t":"2026-10-21T08:00:00Z","v":1570,"vw":318.65},{"c":325,"h":325,"l":323.01,"n":26,"o":323.01,"t":"2026-10-21T10:30:00Z","v":280,"vw":323.595294},{"c":322,"h":322,"l":322,"n":7,"o":322,"t":"2026-10-21T11:05:00Z","v":200,"vw":322},{"c":322,"h":322,"l":320.1,"n":8,"o":320.1,"t":"2026-10-21T11:50:00Z","v":173,"vw":320.97752},{"c":319.44,"h":319.44,"l":319.44,"n":2,"o":319.44,"t":"2026-10-21T12:10:00Z","v":80,"vw":319.44},{"c":318.37,"h":323.958,"l":316.69,"n":120,"o":319.12,"t":"2026-10-21T13:30:00Z","v":9732,"vw":318.539029},{"c":318.87,"h":318.87,"l":317.815,"n":85,"o":318.35,"t":"2026-10-21T13:35:00Z","v":2003,"vw":318.38522},{"c":319.43,"h":319.43,"l":318.57,"n":63,"o":318.705,"t":"2026-10-21T13:40:00Z","v":1354,"vw":319.077019},{"c":318.77,"h":320.035,"l":318.77,"n":105,"o":319.43,"t":"2026-10-21T13:45:00Z","v":1404,"vw":319.610714},{"c":319.67,"h":319.8325,"l":318.63,"n":110,"o":318.73,"t":"2026-10-21T13:50:00Z","v":2042,"vw":319.29718},{"c":318.52,"h":320.64,"l":318.52,"n":112,"o":319.67,"t":"2026-10-21T13:55:00Z","v":2458,"vw":319.397013},{"c":318.365,"h":319.005,"l":317.77,"n":68,"o":319.005,"t":"2026-10-21T14:00:00Z","v":785,"vw":318.422978},{"c":318.9075,"h":319.57,"l":318.365,"n":108,"o":318.365,"t":"2026-10-21T14:05:00Z","v":2370,"vw":318.901476},{"c":320.72,"h":320.72,"l":319.2,"n":262,"o":319.32,"t":"2026-10-21T14:10:00Z","v":10685,"vw":320.388848},{"c":320.07,"h":320.61,"l":319.62,"n":287,"o":320.31,"t":"2026-10-21T14:15:00Z","v":4142,"vw":320.058795},{"c":320.065,"h":320.45,"l":319.95,"n":57,"o":320.41,"t":"2026-10-21T14:20:00Z","v":1106,"vw":320.297743},{"c":319.53,"h":320.095,"l":319.17,"n":143,"o":320.09,"t":"2026-10-21T14:25:00Z","v":2153,"vw":319.587867},{"c":320.7375,"h":320.82,"l":319.54,"n":159,"o":319.89,"t":"2026-10-21T14:30:00Z","v":3024,"vw":320.187422},{"c":319.914,"h":320.905,"l":319.914,"n":224,"o":320.615,"t":"2026-10-21T14:35:00Z","v":4062,"vw":320.304566},{"c":320.07,"h":320.13,"l":319.92,"n":99,"o":319.98,"t":"2026-10-21T14:40:00Z","v":1587,"vw":320.037235},{"c":320.18,"h":320.53,"l":320.18,"n":96,"o":320.3,"t":"2026-10-21T14:45:00Z","v":1262,"vw":320.309628},{"c":319.805,"h":320.22,"l":319.775,"n":283,"o":320.22,"t":"2026-10-21T14:50:00Z","v":2655,"vw":320.010325},{"c":320.375,"h":320.6,"l":319.815,"n":147,"o":319.92,"t":"2026-10-21T14:55:00Z","v":1790,"vw":320.276098},{"c":320.28,"h":320.385,"l":320.16,"n":149,"o":320.21,"t":"2026-10-21T15:00:00Z","v":3620,"vw":320.197416},{"c":320.145,"h":320.55,"l":320.13,"n":206,"o":320.13,"t":"2026-10-21T15:05:00Z","v":2510,"vw":320.317612},{"c":319.98,"h":320.38,"l":319.81,"n":175,"o":320.38,"t":"2026-10-21T15:10:00Z","v":1558,"vw":320.092983},{"c":320.09,"h":320.09,"l":319.65,"n":69,"o":319.975,"t":"2026-10-21T15:15:00Z","v":968,"vw":319.898656},{"c":319.81,"h":320.02,"l":319.81,"n":59,"o":320.02,"t":"2026-10-21T15:20:00Z","v":1027,"vw":319.863991},{"c":319.74,"h":320.11,"l":319.51,"n":172,"o":320.046,"t":"2026-10-21T15:25:00Z","v":2107,"vw":319.765884},{"c":319.75,"h":319.75,"l":319.225,"n":306,"o":319.43,"t":"2026-10-21T15:30:00Z","v":9058,"vw":319.538493},{"c":319.7704,"h":319.7704,"l":319.72,"n":48,"o":319.77,"t":"2026-10-21T15:35:00Z","v":454,"vw":319.756845},{"c":320.24,"h":320.29,"l":319.85,"n":146,"o":319.95,"t":"2026-10-21T15:40:00Z","v":2121,"vw":320.093328},{"c":320.64,"h":320.64,"l":320.37,"n":78,"o":320.53,"t":"2026-10-21T15:45:00Z","v":908,"vw":320.521107},{"c":320.14,"h":320.455,"l":320.14,"n":122,"o":320.27,"t":"2026-10-21T15:50:00Z","v":1887,"vw":320.323065},{"c":320.42,"h":320.49,"l":320.135,"n":111,"o":320.135,"t":"2026-10-21T15:55:00Z","v":1401,"vw":320.35925},{"c":319.99,"h":320.585,"l":319.99,"n":184,"o":320.345,"t":"2026-10-21T16:00:00Z","v":2824,"vw":320.283039},{"c":319.97,"h":319.975,"l":319.77,"n":95,"o":319.975,"t":"2026-10-21T16:05:00Z","v":1110,"vw":319.915},{"c":319.775,"h":320.01,"l":319.59,"n":122,"o":320.01,"t":"2026-10-21T16:10:00Z","v":8855,"vw":319.813241},{"c":318.89,"h":319.85,"l":318.72,"n":203,"o":319.85,"t":"2026-10-21T16:15:00Z","v":4967,"vw":319.180124},{"c":318.7,"h":318.905,"l":318.59,"n":96,"o":318.905,"t":"2026-10-21T16:20:00Z","v":1479,"vw":318.714078},{"c":319.095,"h":319.185,"l":318.7,"n":125,"o":318.7,"t":"2026-10-21T16:25:00Z","v":2717,"vw":318.846699},{"c":318.795,"h":319.22,"l":318.79,"n":57,"o":319.1175,"t":"2026-10-21T16:30:00Z","v":983,"vw":318.919921},{"c":319.24,"h":319.38,"l":318.76,"n":152,"o":318.93,"t":"2026-10-21T16:35:00Z","v":2771,"vw":319.13831},{"c":320.005,"h":320.005,"l":319,"n":179,"o":319.08,"t":"2026-10-21T16:40:00Z","v":4638,"vw":319.629595},{"c":320.45,"h":320.45,"l":319.65,"n":148,"o":320,"t":"2026-10-21T16:45:00Z","v":3774,"vw":320.014525},{"c":320.18,"h":320.51,"l":320.1,"n":76,"o":320.51,"t":"2026-10-21T16:50:00Z","v":1022,"vw":320.204516},{"c":320.61,"h":320.61,"l":320.16,"n":128,"o":320.18,"t":"2026-10-21T16:55:00Z","v":1482,"vw":320.370434},{"c":320.16,"h":320.64,"l":320.16,"n":86,"o":320.64,"t":"2026-10-21T17:00:00Z","v":1091,"vw":320.367063},{"c":320.175,"h":320.41,"l":320.03,"n":97,"o":320.315,"t":"2026-10-21T17:05:00Z","v":2241,"vw":320.252794},{"c":320.15,"h":320.34,"l":320.15,"n":139,"o":320.34,"t":"2026-10-21T17:10:00Z","v":1856,"vw":320.189569},{"c":319.77,"h":320.2,"l":319.77,"n":61,"o":320.2,"t":"2026-10-21T17:15:00Z","v":1020,"vw":320.034016},{"c":320.015,"h":320.11,"l":319.825,"n":106,"o":319.825,"t":"2026-10-21T17:20:00Z","v":1265,"vw":320.013563},{"c":320.05,"h":320.05,"l":319.74,"n":195,"o":320.015,"t":"2026-10-21T17:25:00Z","v":3470,"vw":319.913175},{"c":319.705,"h":320.145,"l":319.61,"n":113,"o":320.06,"t":"2026-10-21T17:30:00Z","v":2129,"vw":319.849868},{"c":319.695,"h":319.82,"l":319.46,"n":146,"o":319.46,"t":"2026-10-21T17:35:00Z","v":2176,"vw":319.701246},{"c":319.2,"h":319.68,"l":319.2,"n":63,"o":319.4632,"t":"2026-10-21T17:40:00Z","v":1564,"vw":319.424863},{"c":319.25,"h":319.38,"l":319.0701,"n":88,"o":319.38,"t":"2026-10-21T17:45:00Z","v":1663,"vw":319.150233},{"c":319.39,"h":319.39,"l":319.12,"n":102,"o":319.235,"t":"2026-10-21T17:50:00Z","v":1527,"vw":319.286363},{"c":319.3,"h":319.42,"l":319.29,"n":144,"o":319.39,"t":"2026-10-21T17:55:00Z","v":2836,"vw":319.341938},{"c":319.49,"h":319.515,"l":319.45,"n":66,"o":319.46,"t":"2026-10-21T18:00:00Z","v":756,"vw":319.479243},{"c":319.97,"h":319.97,"l":319.54,"n":94,"o":319.6,"t":"2026-10-21T18:05:00Z","v":1337,"vw":319.659223},{"c":319.53,"h":319.97,"l":319.4,"n":174,"o":319.97,"t":"2026-10-21T18:10:00Z","v":5128,"vw":319.715764},{"c":319.58,"h":319.755,"l":319.38,"n":60,"o":319.75,"t":"2026-10-21T18:15:00Z","v":1014,"vw":319.553706},{"c":319.575,"h":319.575,"l":319.38,"n":19,"o":319.575,"t":"2026-10-21T18:20:00Z","v":213,"vw":319.517222},{"c":319.625,"h":319.625,"l":319.37,"n":172,"o":319.57,"t":"2026-10-21T18:25:00Z","v":3396,"vw":319.459556},{"c":320.03,"h":320.03,"l":319.7,"n":89,"o":319.7,"t":"2026-10-21T18:30:00Z","v":772,"vw":319.87761},{"c":319.825,"h":320.03,"l":319.79,"n":76,"o":319.91,"t":"2026-10-21T18:35:00Z","v":1338,"vw":319.939644},{"c":319.91,"h":320.04,"l":319.79,"n":99,"o":319.88,"t":"2026-10-21T18:40:00Z","v":2050,"vw":319.923888},{"c":319.845,"h":320.085,"l":319.73,"n":226,"o":319.79,"t":"2026-10-21T18:45:00Z","v":4366,"vw":319.91209},{"c":319.84,"h":319.84,"l":319.84,"n":7,"o":319.84,"t":"2026-10-21T18:50:00Z","v":83,"vw":319.84},{"c":319.41,"h":319.84,"l":319.3,"n":272,"o":319.84,"t":"2026-10-21T18:55:00Z","v":4147,"vw":319.455556},{"c":319.43,"h":319.49,"l":318.62,"n":379,"o":319.23,"t":"2026-10-21T19:00:00Z","v":17863,"vw":319.129103},{"c":318.645,"h":319.435,"l":318.64,"n":220,"o":319.435,"t":"2026-10-21T19:05:00Z","v":5386,"vw":318.851093},{"c":318.9325,"h":319.39,"l":318.625,"n":121,"o":318.78,"t":"2026-10-21T19:10:00Z","v":2166,"vw":318.904378},{"c":319.19,"h":319.57,"l":319.14,"n":240,"o":319.14,"t":"2026-10-21T19:15:00Z","v":3813,"vw":319.292817},{"c":319.425,"h":319.55,"l":319.22,"n":199,"o":319.28,"t":"2026-10-21T19:20:00Z","v":3412,"vw":319.348719},{"c":319.545,"h":319.72,"l":319.4,"n":175,"o":319.59,"t":"2026-10-21T19:25:00Z","v":3147,"vw":319.580497},{"c":319.94,"h":320.21,"l":319.59,"n":340,"o":319.59,"t":"2026-10-21T19:30:00Z","v":6210,"vw":319.968768},{"c":319.55,"h":319.81,"l":319.45,"n":267,"o":319.81,"t":"2026-10-21T19:35:00Z","v":3831,"vw":319.60535},{"c":319.9,"h":319.9,"l":319.32,"n":262,"o":319.55,"t":"2026-10-21T19:40:00Z","v":3969,"vw":319.551923},{"c":319.525,"h":319.98,"l":319.475,"n":319,"o":319.805,"t":"2026-10-21T19:45:00Z","v":8645,"vw":319.717059},{"c":318.93,"h":319.55,"l":318.87,"n":604,"o":319.525,"t":"2026-10-21T19:50:00Z","v":14068,"vw":319.307014},{"c":319.14,"h":319.6,"l":318.97,"n":1515,"o":319.06,"t":"2026-10-21T19:55:00Z","v":38833,"vw":319.232132},{"c":319.26,"h":319.26,"l":319.15,"n":52,"o":319.15,"t":"2026-10-21T20:00:00Z","v":193200,"vw":319.259937},{"c":319.26,"h":319.26,"l":319.26,"n":1,"o":319.26,"t":"2026-10-21T20:10:00Z","v":4985,"vw":319.26}],"history":[{"c":257.95,"h":258.24,"l":255.18,"n":4902,"o":256.57,"t":"2024-10-21T04:00:00Z","v":104346,"vw":257.611679},{"c":257.97,"h":258.529,"l":254.34,"n":5300,"o":255.85,"t":"2024-10-22T04:00:00Z","v":142735,"vw":257.499889},{"c":256.73,"h":258.57,"l":254.56,"n":5394,"o":256.83,"t":"2024-10-23T04:00:00Z","v":161392,"vw":256.737476},{"c":255.49,"h":257.45,"l":254.415,"n":5188,"o":257.45,"t":"2024-10-24T04:00:00Z","v":109131,"vw":255.625571},{"c":253.87,"h":256.46,"l":252.22,"n":7138,"o":256.46,"t":"2024-10-25T04:00:00Z","v":190486,"vw":254.025802},{"c":256.52,"h":257.825,"l":253.285,"n":7176,"o":254.71,"t":"2024-10-28T04:00:00Z","v":173043,"vw":255.99911},{"c":263.39,"h":267.11,"l":258.345,"n":14339,"o":259.09,"t":"2024-10-29T04:00:00Z","v":534615,"vw":263.254282},{"c":235.15,"h":244.48,"l":220.1,"n":33111,"o":235,"t":"2024-10-30T04:00:00Z","v":1440069,"vw":235.643059},{"c":231.26,"h":235.44,"l":231.01,"n":20229,"o":232.82,"t":"2024-10-31T04:00:00Z","v":700208,"vw":232.783734},{"c":233,"h":239.62,"l":232.305,"n":16210,"o":232.99,"t":"2024-11-01T04:00:00Z","v":574539,"vw":235.028196},{"c":237.7,"h":241.12,"l":233.94,"n":14215,"o":234.54,"t":"2024-11-04T05:00:00Z","v":418272,"vw":238.766132},{"c":241.2,"h":241.74,"l":237.025,"n":11995,"o":237.35,"t":"2024-11-05T05:00:00Z","v":361467,"vw":240.65258},{"c":259.67,"h":260.99,"l":251.13,"n":21710,"o":251.82,"t":"2024-11-06T05:00:00Z","v":796982,"vw":258.93887},{"c":259.3,"h":264.6899,"l":256.781,"n":10614,"o":260.43,"t":"2024-11-07T05:00:00Z","v":331596,"vw":259.686985},{"c":260.26,"h":261.67,"l":257.7526,"n":9013,"o":260,"t":"2024-11-08T05:00:00Z","v":314705,"vw":260.219838},{"c":263.1,"h":265.72,"l":261.45,"n":7895,"o":264.13,"t":"2024-11-11T05:00:00Z","v":197617,"vw":263.035889},{"c":260.63,"h":264.57,"l":259.28,"n":7812,"o":263.56,"t":"2024-11-12T05:00:00Z","v":262481,"vw":261.149999},{"c":259.09,"h":261.7559,"l":258.71,"n":9233,"o":260.83,"t":"2024-11-13T05:00:00Z","v":314731,"vw":260.03158},{"c":250.56,"h":259.23,"l":249.15,"n":8742,"o":258,"t":"2024-11-14T05:00:00Z","v":243094,"vw":251.859928},{"c":247.39,"h":252.42,"l":247.15,"n":9886,"o":249.78,"t":"2024-11-15T05:00:00Z","v":278258,"vw":248.342686},{"c":243.57,"h":247.33,"l":241.49,"n":9081,"o":246.53,"t":"2024-11-18T05:00:00Z","v":270740,"vw":243.726349},{"c":246.76,"h":246.9,"l":240,"n":8172,"o":240.53,"t":"2024-11-19T05:00:00Z","v":230218,"vw":245.671191},{"c":247.47,"h":248.25,"l":243.8388,"n":8247,"o":246.76,"t":"2024-11-20T05:00:00Z","v":245534,"vw":246.766883},{"c":250.03,"h":251.81,"l":246.12,"n":6841,"o":247.81,"t":"2024-11-21T05:00:00Z","v":201979,"vw":250.095542},{"c":252.5,"h":254.35,"l":249.94,"n":9288,"o":249.94,"t":"2024-11-22T05:00:00Z","v":353569,"vw":252.481249},{"c":259,"h":261.96,"l":255.03,"n":12187,"o":255.03,"t":"2024-11-25T05:00:00Z","v":377081,"vw":259.14188},{"c":259.95,"h":261.7799,"l":258.065,"n":11099,"o":258.5,"t":"2024-11-26T05:00:00Z","v":259121,"vw":260.27834},{"c":257.68,"h":263.43,"l":257.46,"n":9317,"o":261.33,"t":"2024-11-27T05:00:00Z","v":305575,"vw":258.973663},{"c":260.09,"h":261.36,"l":258.32,"n":5619,"o":259.05,"t":"2024-11-29T05:00:00Z","v":186431,"vw":260.092773},{"c":255.18,"h":260.66,"l":255.05,"n":8341,"o":260.51,"t":"2024-12-02T05:00:00Z","v":166145,"vw":256.15282},{"c":256.22,"h":256.76,"l":252.78,"n":7230,"o":254.33,"t":"2024-12-03T05:00:00Z","v":182894,"vw":255.580255},{"c":255.69,"h":257.4992,"l":254.76,"n":7450,"o":256.22,"t":"2024-12-04T05:00:00Z","v":208021,"vw":255.727946},{"c":246.68,"h":255.44,"l":246.55,"n":11934,"o":253.53,"t":"2024-12-05T05:00:00Z","v":323313,"vw":248.483493},{"c":248,"h":250.215,"l":246.34,"n":10107,"o":248.58,"t":"2024-12-06T05:00:00Z","v":336718,"vw":248.112553},{"c":240.86,"h":248.27,"l":240.64,"n":12358,"o":247.95,"t":"2024-12-09T05:00:00Z","v":345594,"vw":242.541699},{"c":242.11,"h":244.57,"l":238.66,"n":11963,"o":240.79,"t":"2024-12-10T05:00:00Z","v":347587,"vw":242.267235},{"c":251.95,"h":252.26,"l":246.14,"n":14451,"o":246.14,"t":"2024-12-11T05:00:00Z","v":422908,"vw":251.00784},{"c":247.48,"h":253.15,"l":246.93,"n":9092,"o":252,"t":"2024-12-12T05:00:00Z","v":219543,"vw":248.075825},{"c":244.28,"h":248.39,"l":242.825,"n":6553,"o":247.28,"t":"2024-12-13T05:00:00Z","v":160504,"vw":244.544767},{"c":247.47,"h":250.37,"l":243.65,"n":8499,"o":245.06,"t":"2024-12-16T05:00:00Z","v":205944,"vw":248.128352},{"c":239.54,"h":245.46,"l":238.58,"n":9635,"o":244.37,"t":"2024-12-17T05:00:00Z","v":282433,"vw":240.37385},{"c":235.05,"h":244.21,"l":234.83,"n":12529,"o":239.94,"t":"2024-12-18T05:00:00Z","v":432178,"vw":239.616007},{"c":233.6,"h":240.24,"l":232.76,"n":9901,"o":236.52,"t":"2024-12-19T05:00:00Z","v":294957,"vw":234.493521},{"c":230.53,"h":235.28,"l":229.69,"n":17679,"o":231.97,"t":"2024-12-20T05:00:00Z","v":954977,"vw":231.301872},{"c":228.61,"h":230.01,"l":226.005,"n":11210,"o":230.01,"t":"2024-12-23T05:00:00Z","v":370382,"vw":228.164432},{"c":230.94,"h":231.58,"l":227.71,"n":4760,"o":228.61,"t":"2024-12-24T05:00:00Z","v":117417,"vw":230.109944},{"c":231.33,"h":233.02,"l":228.9424,"n":6476,"o":228.99,"t":"2024-12-26T05:00:00Z","v":136476,"vw":231.286389},{"c":229.57,"h":231.545,"l":226.73,"n":7214,"o":229.1,"t":"2024-12-27T05:00:00Z","v":177455,"vw":229.294275},{"c":230.16,"h":231.3,"l":226.55,"n":8208,"o":227,"t":"2024-12-30T05:00:00Z","v":233118,"vw":229.233468},{"c":230.14,"h":232.95,"l":228.745,"n":7554,"o":231.72,"t":"2024-12-31T05:00:00Z","v":276719,"vw":230.030976},{"c":229.5,"h":234.305,"l":228.49,"n":11942,"o":231.35,"t":"2025-01-02T05:00:00Z","v":363893,"vw":230.838065},{"c":231.77,"h":232.26,"l":226.41,"n":12194,"o":229.55,"t":"2025-01-03T05:00:00Z","v":236106,"vw":230.677871},{"c":229.92,"h":235,"l":229.46,"n":8902,"o":232.52,"t":"2025-01-06T05:00:00Z","v":258696,"vw":231.165809},{"c":228.27,"h":232.92,"l":227.381,"n":11416,"o":230.75,"t":"2025-01-07T05:00:00Z","v":376074,"vw":228.815339},{"c":230.08,"h":230.805,"l":227.01,"n":10282,"o":228.13,"t":"2025-01-08T05:00:00Z","v":413056,"vw":229.7256},{"c":229.71,"h":231.165,"l":227.24,"n":7982,"o":227.77,"t":"2025-01-10T05:00:00Z","v":307969,"vw":229.538164},{"c":229.96,"h":230.18,"l":227.26,"n":8630,"o":227.26,"t":"2025-01-13T05:00:00Z","v":307344,"vw":229.36025},{"c":234.9,"h":235.895,"l":230.53,"n":9617,"o":231.01,"t":"2025-01-14T05:00:00Z","v":350456,"vw":234.443409},{"c":237,"h":240.2,"l":235.76,"n":9781,"o":239.04,"t":"2025-01-15T05:00:00Z","v":306301,"vw":237.419261},{"c":239.22,"h":241.3,"l":236.94,"n":10334,"o":237.58,"t":"2025-01-16T05:00:00Z","v":417097,"vw":239.391226},{"c":241.04,"h":242.91,"l":239.0688,"n":11161,"o":240.7,"t":"2025-01-17T05:00:00Z","v":387965,"vw":240.793537},{"c":246.1,"h":247.509,"l":243.4936,"n":9965,"o":244.06,"t":"2025-01-21T05:00:00Z","v":380268,"vw":245.812009},{"c":243.47,"h":247.42,"l":243.32,"n":8305,"o":247.4,"t":"2025-01-22T05:00:00Z","v":259015,"vw":244.539465},{"c":241.81,"h":242.97,"l":239.1105,"n":7278,"o":242.25,"t":"2025-01-23T05:00:00Z","v":236253,"vw":241.517269},{"c":239.74,"h":242.97,"l":238.05,"n":9910,"o":240.77,"t":"2025-01-24T05:00:00Z","v":359909,"vw":239.348452},{"c":237.95,"h":239.455,"l":229.59,"n":13417,"o":233.94,"t":"2025-01-27T05:00:00Z","v":406479,"vw":236.616922},{"c":236.07,"h":239.54,"l":234.19,"n":9751,"o":238.34,"t":"2025-01-28T05:00:00Z","v":234572,"vw":236.125121},{"c":235,"h":238.33,"l":234.5,"n":11220,"o":235.15,"t":"2025-01-29T05:00:00Z","v":294810,"vw":235.508},{"c":238.54,"h":240.625,"l":235.44,"n":9493,"o":236.75,"t":"2025-01-30T05:00:00Z","v":284406,"vw":238.571715},{"c":233,"h":239.85,"l":232.46,"n":11117,"o":238.68,"t":"2025-01-31T05:00:00Z","v":447974,"vw":234.488541},{"c":234.19,"h":235.15,"l":227.54,"n":9976,"o":228.47,"t":"2025-02-03T05:00:00Z","v":324367,"vw":233.262844},{"c":235.21,"h":236.09,"l":232.175,"n":8902,"o":233.63,"t":"2025-02-04T05:00:00Z","v":239706,"vw":235.13522},{"c":236.24,"h":238.24,"l":234.63,"n":7994,"o":236.96,"t":"2025-02-05T05:00:00Z","v":222889,"vw":236.583191},{"c":236.85,"h":237.1373,"l":233.11,"n":8823,"o":236,"t":"2025-02-06T05:00:00Z","v":227603,"vw":235.729097},{"c":234.37,"h":237.21,"l":232.71,"n":13364,"o":237.03,"t":"2025-02-07T05:00:00Z","v":385231,"vw":234.051488},{"c":235.73,"h":237.6657,"l":233.77,"n":7853,"o":235.67,"t":"2025-02-10T05:00:00Z","v":207694,"vw":235.387213},{"c":233.97,"h":235.05,"l":232.19,"n":9969,"o":234.36,"t":"2025-02-11T05:00:00Z","v":288764,"vw":233.914442},{"c":231.67,"h":233.36,"l":230.82,"n":9343,"o":230.82,"t":"2025-02-12T05:00:00Z","v":206777,"vw":231.967977},{"c":231.08,"h":234.3,"l":230,"n":13110,"o":232.51,"t":"2025-02-13T05:00:00Z","v":396695,"vw":231.098973},{"c":229.78,"h":233.58,"l":228.615,"n":12647,"o":233.19,"t":"2025-02-14T05:00:00Z","v":399720,"vw":230.577735},{"c":226.7,"h":230.605,"l":223.73,"n":27002,"o":228.79,"t":"2025-02-18T05:00:00Z","v":1177652,"vw":226.323795},{"c":219.8,"h":226.7,"l":212.22,"n":35026,"o":226.7,"t":"2025-02-19T05:00:00Z","v":1895725,"vw":216.624729},{"c":212.18,"h":217.425,"l":210.44,"n":23795,"o":217,"t":"2025-02-20T05:00:00Z","v":947717,"vw":212.87906},{"c":218.01,"h":218.9267,"l":211.3022,"n":24366,"o":215,"t":"2025-02-21T05:00:00Z","v":1006327,"vw":216.999026},{"c":211.65,"h":218.72,"l":211.6,"n":19051,"o":218,"t":"2025-02-24T05:00:00Z","v":997363,"vw":213.136955},{"c":214.22,"h":214.29,"l":209.435,"n":17054,"o":211.53,"t":"2025-02-25T05:00:00Z","v":617330,"vw":212.595113},{"c":213.59,"h":217.36,"l":212.73,"n":10146,"o":214.35,"t":"2025-02-26T05:00:00Z","v":318437,"vw":214.604792},{"c":210.52,"h":215,"l":209.96,"n":9675,"o":213.57,"t":"2025-02-27T05:00:00Z","v":362372,"vw":212.064901},{"c":213.55,"h":213.69,"l":209.275,"n":12715,"o":210.76,"t":"2025-02-28T05:00:00Z","v":624581,"vw":212.930195},{"c":207.79,"h":215.86,"l":207.33,"n":12620,"o":214.1,"t":"2025-03-03T05:00:00Z","v":480952,"vw":210.332318},{"c":201.28,"h":205.11,"l":198.83,"n":16047,"o":205.11,"t":"2025-03-04T05:00:00Z","v":686584,"vw":201.614913},{"c":202.21,"h":203.01,"l":198.15,"n":16507,"o":201.51,"t":"2025-03-05T05:00:00Z","v":740137,"vw":201.210538},{"c":197.53,"h":202.21,"l":196.66,"n":10066,"o":198.46,"t":"2025-03-06T05:00:00Z","v":292731,"vw":198.313715},{"c":197.07,"h":199.64,"l":192.3672,"n":14698,"o":197.5,"t":"2025-03-07T05:00:00Z","v":527932,"vw":196.265369},{"c":188.14,"h":196.0199,"l":187.81,"n":18459,"o":194.71,"t":"2025-03-10T04:00:00Z","v":897232,"vw":189.592181},{"c":192.13,"h":193.96,"l":186.54,"n":18486,"o":188.4,"t":"2025-03-11T04:00:00Z","v":805311,"vw":191.062535},{"c":195.15,"h":198.43,"l":192.97,"n":14361,"o":194.54,"t":"2025-03-12T04:00:00Z","v":538348,"vw":195.784025},{"c":189.6,"h":194.64,"l":188.77,"n":12701,"o":194.64,"t":"2025-03-13T04:00:00Z","v":400718,"vw":190.546502},{"c":192.9,"h":193.95,"l":191.26,"n":11475,"o":191.36,"t":"2025-03-14T04:00:00Z","v":467573,"vw":192.860908},{"c":193.8,"h":195.32,"l":192.16,"n":11003,"o":192.16,"t":"2025-03-17T04:00:00Z","v":350619,"vw":193.645305},{"c":194.91,"h":196.625,"l":193.12,"n":12078,"o":193.12,"t":"2025-03-18T04:00:00Z","v":403724,"vw":195.04225},{"c":196.76,"h":198.4,"l":194.38,"n":11316,"o":194.38,"t":"2025-03-19T04:00:00Z","v":378946,"vw":196.550828},{"c":197.9,"h":199.745,"l":193.94,"n":14140,"o":195.12,"t":"2025-03-20T04:00:00Z","v":495804,"vw":198.249227},{"c":196.43,"h":197.17,"l":193.722,"n":11647,"o":196.39,"t":"2025-03-21T04:00:00Z","v":509435,"vw":196.2445},{"c":200.3,"h":200.97,"l":198.92,"n":9020,"o":198.92,"t":"2025-03-24T04:00:00Z","v":256783,"vw":200.157159},{"c":200.74,"h":202.08,"l":197.7282,"n":10414,"o":200.32,"t":"2025-03-25T04:00:00Z","v":353375,"vw":200.048393},{"c":199.42,"h":202.23,"l":198.89,"n":9329,"o":201.37,"t":"2025-03-26T04:00:00Z","v":293209,"vw":199.99115},{"c":199.43,"h":202.49,"l":197.93,"n":8509,"o":199.24,"t":"2025-03-27T04:00:00Z","v":243471,"vw":199.76518},{"c":197.15,"h":199.78,"l":195.39,"n":11329,"o":199.19,"t":"2025-03-28T04:00:00Z","v":421838,"vw":197.246011},{"c":197.1,"h":197.75,"l":193.156,"n":14455,"o":194.96,"t":"2025-03-31T04:00:00Z","v":653050,"vw":196.21672},{"c":200.83,"h":200.93,"l":195.75,"n":11612,"o":196.66,"t":"2025-04-01T04:00:00Z","v":500599,"vw":199.481303},{"c":205.93,"h":206.07,"l":196.02,"n":9792,"o":197.45,"t":"2025-04-02T04:00:00Z","v":445255,"vw":203.595785},{"c":198.51,"h":199.97,"l":194.1301,"n":15993,"o":198.11,"t":"2025-04-03T04:00:00Z","v":632488,"vw":198.183546},{"c":189.3,"h":193.91,"l":184.52,"n":25957,"o":190.19,"t":"2025-04-04T04:00:00Z","v":894665,"vw":189.982408},{"c":186.36,"h":194.1,"l":178.29,"n":21852,"o":184,"t":"2025-04-07T04:00:00Z","v":871529,"vw":186.552134},{"c":182.1,"h":195.55,"l":179.625,"n":18344,"o":192.69,"t":"2025-04-08T04:00:00Z","v":615110,"vw":186.180378},{"c":197.84,"h":199.65,"l":179.4736,"n":17820,"o":179.49,"t":"2025-04-09T04:00:00Z","v":737811,"vw":191.33669},{"c":194.06,"h":196.29,"l":189.215,"n":14548,"o":194.17,"t":"2025-04-10T04:00:00Z","v":497692,"vw":193.577546},{"c":200.3,"h":201.9,"l":193.14,"n":16101,"o":193.84,"t":"2025-04-11T04:00:00Z","v":563271,"vw":197.740422},{"c":202.42,"h":205.525,"l":199.66,"n":12955,"o":203.3,"t":"2025-04-14T04:00:00Z","v":425540,"vw":202.399953},{"c":205.98,"h":206.35,"l":202.15,"n":18238,"o":203.21,"t":"2025-04-15T04:00:00Z","v":654301,"vw":205.343696},{"c":204.75,"h":206.82,"l":201.35,"n":16395,"o":205.32,"t":"2025-04-16T04:00:00Z","v":752729,"vw":204.934087},{"c":206.94,"h":208,"l":204.94,"n":12416,"o":205.38,"t":"2025-04-17T04:00:00Z","v":348494,"vw":206.79063},{"c":204.4,"h":207.44,"l":202.04,"n":13643,"o":206.08,"t":"2025-04-21T04:00:00Z","v":560739,"vw":204.218423},{"c":208.38,"h":210,"l":206.415,"n":14621,"o":207.11,"t":"2025-04-22T04:00:00Z","v":565161,"vw":208.497501},{"c":209.57,"h":214.5011,"l":208.31,"n":11444,"o":213.84,"t":"2025-04-23T04:00:00Z","v":280323,"vw":210.272677},{"c":212,"h":212.63,"l":207.85,"n":11065,"o":209.53,"t":"2025-04-24T04:00:00Z","v":270495,"vw":211.328345},{"c":211.94,"h":212.59,"l":209.325,"n":10356,"o":211,"t":"2025-04-25T04:00:00Z","v":307415,"vw":211.166964},{"c":212.63,"h":213.93,"l":210,"n":11348,"o":211.89,"t":"2025-04-28T04:00:00Z","v":360597,"vw":212.231068},{"c":214.09,"h":214.09,"l":209.47,"n":15232,"o":211.55,"t":"2025-04-29T04:00:00Z","v":470218,"vw":212.985988},{"c":213.94,"h":214.57,"l":203.75,"n":21826,"o":203.75,"t":"2025-04-30T04:00:00Z","v":895659,"vw":211.699421},{"c":217.38,"h":221.13,"l":216.08,"n":16810,"o":218.01,"t":"2025-05-01T04:00:00Z","v":569321,"vw":218.041889},{"c":222.11,"h":223.5,"l":219.23,"n":12001,"o":219.65,"t":"2025-05-02T04:00:00Z","v":358108,"vw":222.0802},{"c":222.79,"h":224,"l":220.66,"n":9888,"o":221.39,"t":"2025-05-05T04:00:00Z","v":265708,"vw":222.840576},{"c":222.1,"h":222.83,"l":219.8101,"n":9228,"o":220.75,"t":"2025-05-06T04:00:00Z","v":288740,"vw":221.870306},{"c":222.64,"h":223.87,"l":221.15,"n":11432,"o":222.5,"t":"2025-05-07T04:00:00Z","v":336373,"vw":222.526681},{"c":226.7,"h":229.68,"l":224.095,"n":12157,"o":224.88,"t":"2025-05-08T04:00:00Z","v":324713,"vw":227.235594},{"c":225.66,"h":228.73,"l":223.304,"n":9555,"o":226.67,"t":"2025-05-09T04:00:00Z","v":226773,"vw":225.491755},{"c":228.54,"h":230.39,"l":225.62,"n":9505,"o":230.39,"t":"2025-05-12T04:00:00Z","v":327238,"vw":228.114343},{"c":228.8,"h":231.09,"l":227.9202,"n":9797,"o":229.48,"t":"2025-05-13T04:00:00Z","v":482300,"vw":229.711689},{"c":229.93,"h":230.245,"l":227.5,"n":10048,"o":228.19,"t":"2025-05-14T04:00:00Z","v":345069,"vw":229.303307},{"c":229.65,"h":230.385,"l":228.23,"n":8513,"o":229.75,"t":"2025-05-15T04:00:00Z","v":268315,"vw":229.471396},{"c":232.9,"h":233.04,"l":228.385,"n":8422,"o":229.92,"t":"2025-05-16T04:00:00Z","v":229951,"vw":232.466056},{"c":232.46,"h":232.6444,"l":229.2012,"n":10677,"o":231.12,"t":"2025-05-19T04:00:00Z","v":256708,"vw":232.05397},{"c":233.5,"h":235.43,"l":232.73,"n":9182,"o":235.43,"t":"2025-05-20T04:00:00Z","v":266679,"vw":233.796694},{"c":228.12,"h":232.34,"l":227.95,"n":8191,"o":231.65,"t":"2025-05-21T04:00:00Z","v":224629,"vw":228.956303},{"c":227.72,"h":229,"l":225.18,"n":7873,"o":228.4,"t":"2025-05-22T04:00:00Z","v":209298,"vw":227.550246},{"c":226.51,"h":227.98,"l":224.105,"n":8921,"o":226.14,"t":"2025-05-23T04:00:00Z","v":301089,"vw":226.421864},{"c":229.14,"h":229.19,"l":226.255,"n":11964,"o":228.4,"t":"2025-05-27T04:00:00Z","v":388413,"vw":228.430479},{"c":226.81,"h":229.86,"l":226.81,"n":7088,"o":229.86,"t":"2025-05-28T04:00:00Z","v":179288,"vw":227.588655},{"c":225.67,"h":227.0173,"l":223.855,"n":7895,"o":226.86,"t":"2025-05-29T04:00:00Z","v":169963,"vw":225.381576},{"c":226.79,"h":227.38,"l":223.7554,"n":6700,"o":226.22,"t":"2025-05-30T04:00:00Z","v":219211,"vw":226.442709},{"c":225.77,"h":226.74,"l":223.785,"n":6794,"o":225.56,"t":"2025-06-02T04:00:00Z","v":169508,"vw":225.81719},{"c":226.56,"h":227.38,"l":225.175,"n":8367,"o":225.9,"t":"2025-06-03T04:00:00Z","v":227778,"vw":226.632071},{"c":224.1,"h":227.08,"l":224.02,"n":10423,"o":227.08,"t":"2025-06-04T04:00:00Z","v":406608,"vw":224.969366},{"c":224.73,"h":225,"l":222.86,"n":10314,"o":224.08,"t":"2025-06-05T04:00:00Z","v":360201,"vw":224.099259},{"c":225.98,"h":227.52,"l":224.08,"n":9319,"o":226.48,"t":"2025-06-06T04:00:00Z","v":317832,"vw":225.702639},{"c":225.32,"h":226.74,"l":222.59,"n":10146,"o":226.22,"t":"2025-06-09T04:00:00Z","v":437518,"vw":225.446322},{"c":224.14,"h":226.05,"l":223.53,"n":10259,"o":225.4,"t":"2025-06-10T04:00:00Z","v":283061,"vw":224.301971},{"c":225.81,"h":226.692,"l":222.41,"n":8479,"o":225.35,"t":"2025-06-11T04:00:00Z","v":384623,"vw":225.532741},{"c":227.49,"h":228.305,"l":224.14,"n":7911,"o":225.74,"t":"2025-06-12T04:00:00Z","v":228904,"vw":226.986743},{"c":226.86,"h":228.38,"l":225.7196,"n":7964,"o":226.74,"t":"2025-06-13T04:00:00Z","v":249385,"vw":226.538853},{"c":226.68,"h":230.39,"l":226.485,"n":7895,"o":228.3,"t":"2025-06-16T04:00:00Z","v":187848,"vw":227.125488},{"c":225.57,"h":226.5,"l":223.635,"n":9111,"o":224.59,"t":"2025-06-17T04:00:00Z","v":368421,"vw":225.097346},{"c":226.34,"h":226.82,"l":220.96,"n":8337,"o":224.97,"t":"2025-06-18T04:00:00Z","v":357379,"vw":225.705931},{"c":226.02,"h":228.61,"l":225.19,"n":8456,"o":227.75,"t":"2025-06-20T04:00:00Z","v":446560,"vw":226.325269},{"c":230,"h":230,"l":224.89,"n":8973,"o":226.04,"t":"2025-06-23T04:00:00Z","v":329824,"vw":228.929524},{"c":232.65,"h":233.205,"l":226.8,"n":10547,"o":230.62,"t":"2025-06-24T04:00:00Z","v":338015,"vw":231.6955},{"c":228.45,"h":233.37,"l":227.99,"n":8819,"o":233.32,"t":"2025-06-25T04:00:00Z","v":276293,"vw":229.44999},{"c":230.25,"h":232.09,"l":228.608,"n":12082,"o":230.75,"t":"2025-06-26T04:00:00Z","v":500573,"vw":230.491151},{"c":231.05,"h":231.835,"l":229.03,"n":9513,"o":230,"t":"2025-06-27T04:00:00Z","v":506532,"vw":230.917768},{"c":231.18,"h":232.55,"l":230.7,"n":7505,"o":231.48,"t":"2025-06-30T04:00:00Z","v":224516,"vw":231.214096},{"c":229.55,"h":232.03,"l":228.0801,"n":16076,"o":229.85,"t":"2025-07-01T04:00:00Z","v":647343,"vw":229.882859},{"c":230.34,"h":230.99,"l":226.96,"n":10375,"o":229.33,"t":"2025-07-02T04:00:00Z","v":402079,"vw":229.505009},{"c":234.15,"h":234.74,"l":231.05,"n":8889,"o":231.26,"t":"2025-07-03T04:00:00Z","v":332433,"vw":233.455079},{"c":234.71,"h":235.84,"l":231.95,"n":10268,"o":234.17,"t":"2025-07-07T04:00:00Z","v":422491,"vw":234.202978},{"c":232.2,"h":235.48,"l":232.2,"n":8979,"o":234,"t":"2025-07-08T04:00:00Z","v":298175,"vw":232.848525},{"c":230.49,"h":233.87,"l":230.35,"n":7462,"o":232.64,"t":"2025-07-09T04:00:00Z","v":236169,"vw":231.056317},{"c":231.25,"h":233.06,"l":228.75,"n":10635,"o":230.06,"t":"2025-07-10T04:00:00Z","v":386183,"vw":231.009398},{"c":232.88,"h":234.72,"l":230.285,"n":9867,"o":230.47,"t":"2025-07-11T04:00:00Z","v":298331,"vw":233.018221},{"c":231.53,"h":234.62,"l":231.17,"n":9252,"o":232.73,"t":"2025-07-14T04:00:00Z","v":418483,"vw":231.913273},{"c":228.75,"h":232.5,"l":228.67,"n":9557,"o":231.16,"t":"2025-07-15T04:00:00Z","v":327163,"vw":229.368484},{"c":227.95,"h":230.083,"l":225.56,"n":8966,"o":228.75,"t":"2025-07-16T04:00:00Z","v":306703,"vw":228.02173},{"c":228.85,"h":229.92,"l":226.22,"n":9296,"o":227.19,"t":"2025-07-17T04:00:00Z","v":358392,"vw":228.231702},{"c":227.76,"h":229.41,"l":227.21,"n":10289,"o":229.41,"t":"2025-07-18T04:00:00Z","v":383585,"vw":227.835574},{"c":225.84,"h":228.65,"l":225.81,"n":6988,"o":227.97,"t":"2025-07-21T04:00:00Z","v":325968,"vw":226.613032},{"c":227.29,"h":228.5799,"l":226.014,"n":8548,"o":226.3,"t":"2025-07-22T04:00:00Z","v":330623,"vw":227.355675},{"c":229.92,"h":230.34,"l":226.2153,"n":9573,"o":227.85,"t":"2025-07-23T04:00:00Z","v":360687,"vw":228.778407},{"c":230.93,"h":231.26,"l":227.45,"n":8370,"o":229.3,"t":"2025-07-24T04:00:00Z","v":265486,"vw":230.639741},{"c":235.21,"h":235.88,"l":231.405,"n":9120,"o":232.35,"t":"2025-07-25T04:00:00Z","v":357967,"vw":234.679999},{"c":234.08,"h":236.56,"l":233.3875,"n":9571,"o":235.21,"t":"2025-07-28T04:00:00Z","v":385045,"vw":234.425529},{"c":238.29,"h":239.34,"l":235.95,"n":15318,"o":237.35,"t":"2025-07-29T04:00:00Z","v":496261,"vw":238.061303},{"c":230.93,"h":236.74,"l":218.4584,"n":25359,"o":223.04,"t":"2025-07-30T04:00:00Z","v":1015589,"vw":231.710236},{"c":235.81,"h":236.805,"l":230.905,"n":16547,"o":232.11,"t":"2025-07-31T04:00:00Z","v":622672,"vw":234.898361},{"c":234.17,"h":235.53,"l":231.435,"n":14290,"o":234.32,"t":"2025-08-01T04:00:00Z","v":513945,"vw":234.227327},{"c":236.43,"h":236.825,"l":234.08,"n":13541,"o":235.02,"t":"2025-08-04T04:00:00Z","v":442596,"vw":235.801397},{"c":241.97,"h":242.27,"l":236.21,"n":14191,"o":236.21,"t":"2025-08-05T04:00:00Z","v":492693,"vw":240.324185},{"c":242.4,"h":243.8199,"l":240.08,"n":13926,"o":242.33,"t":"2025-08-06T04:00:00Z","v":434847,"vw":242.14828},{"c":242.1,"h":244.49,"l":239.9,"n":13243,"o":244,"t":"2025-08-07T04:00:00Z","v":352376,"vw":241.865067},{"c":237.25,"h":243.01,"l":235.535,"n":12472,"o":242.1,"t":"2025-08-08T04:00:00Z","v":427996,"vw":237.861537},{"c":238.03,"h":238.69,"l":236.72,"n":8070,"o":237.02,"t":"2025-08-11T04:00:00Z","v":246102,"vw":237.689117},{"c":245.06,"h":245.23,"l":238.33,"n":11002,"o":239.01,"t":"2025-08-12T04:00:00Z","v":365069,"vw":243.839655},{"c":250.43,"h":251.43,"l":246.215,"n":16752,"o":246.42,"t":"2025-08-13T04:00:00Z","v":543436,"vw":249.554912},{"c":247.05,"h":251.06,"l":245.215,"n":12673,"o":250.18,"t":"2025-08-14T04:00:00Z","v":454360,"vw":247.638376},{"c":243.13,"h":248.475,"l":243.11,"n":9253,"o":246.86,"t":"2025-08-15T04:00:00Z","v":298545,"vw":244.773537},{"c":242.43,"h":244.1,"l":241.64,"n":8318,"o":243.35,"t":"2025-08-18T04:00:00Z","v":209458,"vw":242.44937},{"c":245.04,"h":245.43,"l":242.15,"n":6831,"o":242.15,"t":"2025-08-19T04:00:00Z","v":205663,"vw":244.599895},{"c":243.98,"h":245.99,"l":243.03,"n":9531,"o":245.39,"t":"2025-08-20T04:00:00Z","v":300632,"vw":244.169106},{"c":244.56,"h":246.05,"l":242.28,"n":6974,"o":242.98,"t":"2025-08-21T04:00:00Z","v":263785,"vw":244.556831},{"c":248.49,"h":249.5,"l":244.8361,"n":9224,"o":245.81,"t":"2025-08-22T04:00:00Z","v":219559,"vw":248.244486},{"c":244.31,"h":248.83,"l":244.11,"n":8891,"o":247.95,"t":"2025-08-25T04:00:00Z","v":197090,"vw":245.401016},{"c":244.32,"h":246.43,"l":244,"n":10358,"o":244.13,"t":"2025-08-26T04:00:00Z","v":310634,"vw":244.552908},{"c":245.61,"h":246.795,"l":243.89,"n":7161,"o":243.89,"t":"2025-08-27T04:00:00Z","v":273593,"vw":245.761377},{"c":243.68,"h":245.635,"l":242.59,"n":8407,"o":244.99,"t":"2025-08-28T04:00:00Z","v":236678,"vw":243.637911},{"c":242.21,"h":246.52,"l":240.94,"n":11539,"o":243.73,"t":"2025-08-29T04:00:00Z","v":435724,"vw":242.565964},{"c":240.87,"h":241.53,"l":237,"n":8139,"o":240.58,"t":"2025-09-02T04:00:00Z","v":187961,"vw":240.733769},{"c":240.94,"h":241.05,"l":238.865,"n":8298,"o":239.58,"t":"2025-09-03T04:00:00Z","v":270253,"vw":240.319086},{"c":245.13,"h":245.525,"l":240.645,"n":8824,"o":241.09,"t":"2025-09-04T04:00:00Z","v":266333,"vw":243.845306},{"c":236.25,"h":247.19,"l":235.75,"n":16943,"o":246,"t":"2025-09-05T04:00:00Z","v":869911,"vw":239.766008},{"c":238.32,"h":239.62,"l":234.845,"n":12918,"o":236.7,"t":"2025-09-08T04:00:00Z","v":539559,"vw":237.040027},{"c":236.5,"h":238.12,"l":234.63,"n":10944,"o":238.12,"t":"2025-09-09T04:00:00Z","v":286350,"vw":236.650258},{"c":234.38,"h":237.37,"l":232.89,"n":11370,"o":236,"t":"2025-09-10T04:00:00Z","v":341093,"vw":234.379872},{"c":238.5,"h":239.08,"l":234,"n":10342,"o":234,"t":"2025-09-11T04:00:00Z","v":260940,"vw":238.037781},{"c":236.03,"h":238.36,"l":234.74,"n":8471,"o":238.36,"t":"2025-09-12T04:00:00Z","v":242715,"vw":236.088808},{"c":234.87,"h":237.26,"l":234,"n":8859,"o":236.35,"t":"2025-09-15T04:00:00Z","v":249586,"vw":235.219675},{"c":235.41,"h":235.48,"l":231.44,"n":11475,"o":234.71,"t":"2025-09-16T04:00:00Z","v":456391,"vw":234.576136},{"c":236.34,"h":239.06,"l":233.33,"n":13637,"o":235.4,"t":"2025-09-17T04:00:00Z","v":458060,"vw":235.793735},{"c":237.14,"h":238.66,"l":234.83,"n":10196,"o":236.78,"t":"2025-09-18T04:00:00Z","v":296929,"vw":236.918537},{"c":234.56,"h":237.37,"l":232.4398,"n":10083,"o":237.37,"t":"2025-09-19T04:00:00Z","v":831545,"vw":234.757548},{"c":236.99,"h":237.71,"l":233.46,"n":9046,"o":235.17,"t":"2025-09-22T04:00:00Z","v":229050,"vw":236.508402},{"c":236.14,"h":239.215,"l":234.81,"n":7745,"o":237.74,"t":"2025-09-23T04:00:00Z","v":223188,"vw":236.3204},{"c":233.01,"h":236.965,"l":232.94,"n":9319,"o":236.07,"t":"2025-09-24T04:00:00Z","v":316013,"vw":234.083788},{"c":231.78,"h":233.62,"l":231.165,"n":11582,"o":232.81,"t":"2025-09-25T04:00:00Z","v":435545,"vw":232.457959},{"c":231.95,"h":234.01,"l":230.71,"n":11422,"o":233.16,"t":"2025-09-26T04:00:00Z","v":377911,"vw":231.834473},{"c":233.46,"h":233.49,"l":229.9,"n":9733,"o":232.09,"t":"2025-09-29T04:00:00Z","v":335444,"vw":232.671499},{"c":232.22,"h":234.37,"l":229.49,"n":11437,"o":233.25,"t":"2025-09-30T04:00:00Z","v":454132,"vw":231.96584},{"c":228.08,"h":231.65,"l":227.81,"n":11793,"o":230.73,"t":"2025-10-01T04:00:00Z","v":449373,"vw":229.173413},{"c":227.37,"h":229.71,"l":226.49,"n":11777,"o":227.33,"t":"2025-10-02T04:00:00Z","v":376940,"vw":227.794933},{"c":228.34,"h":230.09,"l":226.23,"n":8756,"o":228.01,"t":"2025-10-03T04:00:00Z","v":283421,"vw":228.679889},{"c":232.28,"h":232.74,"l":226.6667,"n":11189,"o":228.7,"t":"2025-10-06T04:00:00Z","v":473278,"vw":231.748171},{"c":232,"h":232.66,"l":228.71,"n":13600,"o":232.29,"t":"2025-10-07T04:00:00Z","v":717118,"vw":230.785729},{"c":235.5,"h":235.64,"l":231.305,"n":9779,"o":233.08,"t":"2025-10-08T04:00:00Z","v":358825,"vw":235.059117},{"c":232.22,"h":237.4,"l":228.63,"n":16395,"o":234.99,"t":"2025-10-09T04:00:00Z","v":772086,"vw":233.017831},{"c":233.95,"h":235.43,"l":229.73,"n":17322,"o":232.6,"t":"2025-10-10T04:00:00Z","v":737258,"vw":233.021617},{"c":236.97,"h":237.74,"l":232.435,"n":15782,"o":233.85,"t":"2025-10-13T04:00:00Z","v":657038,"vw":236.456071},{"c":235.99,"h":239.26,"l":234.43,"n":13845,"o":235.81,"t":"2025-10-14T04:00:00Z","v":450738,"vw":236.348235},{"c":231.85,"h":238.5125,"l":228.42,"n":14196,"o":236.17,"t":"2025-10-15T04:00:00Z","v":551282,"vw":232.301343},{"c":232.1,"h":232.925,"l":228.6365,"n":12975,"o":232.36,"t":"2025-10-16T04:00:00Z","v":592916,"vw":231.206356},{"c":237.2,"h":237.24,"l":231.09,"n":14445,"o":232.4,"t":"2025-10-17T04:00:00Z","v":637951,"vw":235.992921},{"c":243.38,"h":244.05,"l":237.55,"n":15066,"o":237.55,"t":"2025-10-20T04:00:00Z","v":729719,"vw":240.964563},{"c":239.44,"h":243.04,"l":239.31,"n":11135,"o":243.04,"t":"2025-10-21T04:00:00Z","v":330417,"vw":240.523599},{"c":236.44,"h":242.655,"l":236.31,"n":12171,"o":240.01,"t":"2025-10-22T04:00:00Z","v":398100,"vw":237.981255},{"c":243.59,"h":243.92,"l":235.64,"n":11706,"o":237.26,"t":"2025-10-23T04:00:00Z","v":482444,"vw":241.332106},{"c":245.36,"h":247.6,"l":243.01,"n":14184,"o":245.08,"t":"2025-10-24T04:00:00Z","v":534375,"vw":244.991688},{"c":242.22,"h":246.995,"l":240.9,"n":12017,"o":245.38,"t":"2025-10-27T04:00:00Z","v":489894,"vw":242.583001},{"c":246.19,"h":248.07,"l":238.85,"n":18044,"o":240.52,"t":"2025-10-28T04:00:00Z","v":638158,"vw":246.027788},{"c":217.92,"h":228.34,"l":212.945,"n":53921,"o":213.47,"t":"2025-10-29T04:00:00Z","v":2608537,"vw":219.86039},{"c":215.31,"h":221.95,"l":212.305,"n":32345,"o":217.3,"t":"2025-10-30T04:00:00Z","v":1289203,"vw":216.017844},{"c":210.51,"h":215,"l":207.885,"n":24587,"o":213.79,"t":"2025-10-31T04:00:00Z","v":1267429,"vw":211.607492},{"c":208.71,"h":210.74,"l":206.13,"n":17605,"o":210.72,"t":"2025-11-03T05:00:00Z","v":706625,"vw":208.104442},{"c":208.79,"h":209.94,"l":205.8425,"n":11763,"o":209.77,"t":"2025-11-04T05:00:00Z","v":443710,"vw":208.093667},{"c":206.93,"h":209.75,"l":206.2,"n":13741,"o":207.84,"t":"2025-11-05T05:00:00Z","v":527345,"vw":207.430161},{"c":205.12,"h":208.305,"l":203.74,"n":14172,"o":206.52,"t":"2025-11-06T05:00:00Z","v":568618,"vw":205.496391},{"c":207.93,"h":208.58,"l":203.398,"n":14470,"o":205.02,"t":"2025-11-07T05:00:00Z","v":608710,"vw":206.936966},{"c":207.02,"h":209.24,"l":203.975,"n":14984,"o":207.23,"t":"2025-11-10T05:00:00Z","v":614797,"vw":207.324405},{"c":207.31,"h":208.78,"l":204.94,"n":9807,"o":207.42,"t":"2025-11-11T05:00:00Z","v":354312,"vw":207.551667},{"c":207.9,"h":209.96,"l":207.175,"n":13275,"o":207.82,"t":"2025-11-12T05:00:00Z","v":627329,"vw":208.273275},{"c":204.29,"h":209.36,"l":203.88,"n":13984,"o":207.24,"t":"2025-11-13T05:00:00Z","v":521321,"vw":205.12484},{"c":205.85,"h":206.66,"l":202.59,"n":12900,"o":202.59,"t":"2025-11-14T05:00:00Z","v":493598,"vw":205.2849},{"c":201.73,"h":206.525,"l":201.45,"n":10907,"o":205.05,"t":"2025-11-17T05:00:00Z","v":363348,"vw":202.832125},{"c":209.28,"h":209.82,"l":201.34,"n":15223,"o":201.7,"t":"2025-11-18T05:00:00Z","v":636585,"vw":207.696409},{"c":212.18,"h":213.38,"l":207.16,"n":19434,"o":209.5,"t":"2025-11-19T05:00:00Z","v":905578,"vw":210.915539},{"c":209.12,"h":213.675,"l":207,"n":15046,"o":213,"t":"2025-11-20T05:00:00Z","v":732226,"vw":209.540102},{"c":217.04,"h":217.265,"l":209.565,"n":19857,"o":210.78,"t":"2025-11-21T05:00:00Z","v":836655,"vw":215.074626},{"c":215.06,"h":218.14,"l":214.52,"n":14799,"o":215.96,"t":"2025-11-24T05:00:00Z","v":637244,"vw":215.740209},{"c":223.86,"h":225.235,"l":213.85,"n":17288,"o":215.67,"t":"2025-11-25T05:00:00Z","v":864844,"vw":222.377232},{"c":227.08,"h":228.59,"l":222.1,"n":13800,"o":224.24,"t":"2025-11-26T05:00:00Z","v":590113,"vw":227.003259},{"c":227.56,"h":229.25,"l":225.645,"n":6947,"o":228.07,"t":"2025-11-28T05:00:00Z","v":253530,"vw":228.1741},{"c":228.54,"h":231.86,"l":226.56,"n":18661,"o":226.56,"t":"2025-12-01T05:00:00Z","v":841499,"vw":229.682753},{"c":239.55,"h":242.175,"l":228.58,"n":28099,"o":229.61,"t":"2025-12-02T05:00:00Z","v":1323957,"vw":238.260939},{"c":237.01,"h":240,"l":233.82,"n":16190,"o":239,"t":"2025-12-03T05:00:00Z","v":687539,"vw":236.684455},{"c":236.36,"h":238.83,"l":235.25,"n":10431,"o":237.32,"t":"2025-12-04T05:00:00Z","v":364331,"vw":236.626664},{"c":237.36,"h":238.07,"l":234.1,"n":11009,"o":236.47,"t":"2025-12-05T05:00:00Z","v":339338,"vw":236.940797},{"c":238.99,"h":240.23,"l":236.19,"n":13358,"o":237.39,"t":"2025-12-08T05:00:00Z","v":497962,"vw":239.148172},{"c":237.25,"h":241.395,"l":237.04,"n":14444,"o":239.49,"t":"2025-12-09T05:00:00Z","v":578928,"vw":239.084512},{"c":238.79,"h":240.28,"l":235.12,"n":11196,"o":237.2,"t":"2025-12-10T05:00:00Z","v":393877,"vw":237.766622},{"c":241.7,"h":243.52,"l":239.54,"n":11701,"o":239.54,"t":"2025-12-11T05:00:00Z","v":342664,"vw":241.52621},{"c":241.84,"h":243.1,"l":240.145,"n":11046,"o":243.1,"t":"2025-12-12T05:00:00Z","v":308748,"vw":241.812128},{"c":240.71,"h":242.89,"l":239.3152,"n":13344,"o":242.5,"t":"2025-12-15T05:00:00Z","v":540218,"vw":240.674106},{"c":240.02,"h":241.99,"l":239.345,"n":9712,"o":241.06,"t":"2025-12-16T05:00:00Z","v":368134,"vw":240.306854},{"c":237.82,"h":241.72,"l":237.62,"n":8927,"o":238.91,"t":"2025-12-17T05:00:00Z","v":243510,"vw":238.369609},{"c":238.73,"h":242.49,"l":237.77,"n":10064,"o":239.19,"t":"2025-12-18T05:00:00Z","v":343492,"vw":239.192639},{"c":239.3,"h":242.055,"l":238.285,"n":9466,"o":238.86,"t":"2025-12-19T05:00:00Z","v":735837,"vw":239.473376},{"c":239,"h":241.85,"l":237.81,"n":14599,"o":239.7,"t":"2025-12-22T05:00:00Z","v":527258,"vw":239.735449},{"c":239.8,"h":241.81,"l":238.235,"n":8531,"o":239.54,"t":"2025-12-23T05:00:00Z","v":256147,"vw":240.031747},{"c":240.19,"h":241.45,"l":238.975,"n":5559,"o":240.3,"t":"2025-12-24T05:00:00Z","v":187585,"vw":240.247036},{"c":240.83,"h":241.33,"l":239.23,"n":5466,"o":240.35,"t":"2025-12-26T05:00:00Z","v":102890,"vw":240.440112},{"c":240.21,"h":241.23,"l":238.995,"n":7737,"o":241.08,"t":"2025-12-29T05:00:00Z","v":211462,"vw":240.26493},{"c":237.78,"h":240.03,"l":237.625,"n":7528,"o":239.59,"t":"2025-12-30T05:00:00Z","v":161116,"vw":238.132083},{"c":234.48,"h":238.1,"l":233.49,"n":7816,"o":237.1,"t":"2025-12-31T05:00:00Z","v":201407,"vw":234.69236},{"c":243.44,"h":244.84,"l":233.73,"n":13574,"o":234.18,"t":"2026-01-02T05:00:00Z","v":453435,"vw":240.417898},{"c":244.14,"h":245.6,"l":240.29,"n":11533,"o":243.29,"t":"2026-01-05T05:00:00Z","v":348286,"vw":243.966828},{"c":244.91,"h":246.96,"l":240.97,"n":12184,"o":242.77,"t":"2026-01-06T05:00:00Z","v":425698,"vw":244.775233},{"c":243.2,"h":249.385,"l":242.38,"n":8292,"o":245.65,"t":"2026-01-07T05:00:00Z","v":297347,"vw":244.174614},{"c":247.49,"h":249.91,"l":242.615,"n":8153,"o":242.79,"t":"2026-01-08T05:00:00Z","v":369710,"vw":247.303776},{"c":253.42,"h":254.45,"l":247.5,"n":15967,"o":247.73,"t":"2026-01-09T05:00:00Z","v":673631,"vw":252.395297},{"c":255.59,"h":257.425,"l":250.81,"n":12079,"o":253,"t":"2026-01-12T05:00:00Z","v":500329,"vw":254.92695},{"c":254.08,"h":256.34,"l":252.345,"n":10443,"o":255.66,"t":"2026-01-13T05:00:00Z","v":447589,"vw":254.083164},{"c":259,"h":259.32,"l":253.36,"n":11027,"o":253.36,"t":"2026-01-14T05:00:00Z","v":439812,"vw":257.806772},{"c":267,"h":268.22,"l":258.04,"n":14371,"o":259.92,"t":"2026-01-15T05:00:00Z","v":850678,"vw":265.065855},{"c":264.08,"h":265.685,"l":260.25,"n":10790,"o":264.13,"t":"2026-01-16T05:00:00Z","v":514256,"vw":264.013352},{"c":256.31,"h":261.44,"l":255.67,"n":12415,"o":261.44,"t":"2026-01-20T05:00:00Z","v":475710,"vw":257.312951},{"c":261.54,"h":264.26,"l":256.68,"n":11509,"o":257.5,"t":"2026-01-21T05:00:00Z","v":404777,"vw":260.569992},{"c":261.46,"h":263.5,"l":258.12,"n":11856,"o":262.63,"t":"2026-01-22T05:00:00Z","v":529241,"vw":261.200485},{"c":259.51,"h":261.625,"l":258.79,"n":7051,"o":261.5,"t":"2026-01-23T05:00:00Z","v":257747,"vw":259.608013},{"c":260.29,"h":261.525,"l":259.08,"n":8769,"o":261.03,"t":"2026-01-26T05:00:00Z","v":307389,"vw":260.401527},{"c":260.55,"h":261.51,"l":258.95,"n":8069,"o":260.62,"t":"2026-01-27T05:00:00Z","v":236518,"vw":260.445191},{"c":258.65,"h":260.41,"l":255.705,"n":11593,"o":259.82,"t":"2026-01-28T05:00:00Z","v":555688,"vw":257.544307},{"c":258.16,"h":260.31,"l":255.23,"n":10184,"o":260.15,"t":"2026-01-29T05:00:00Z","v":302839,"vw":257.70046},{"c":259.91,"h":260.705,"l":254.43,"n":10224,"o":255.6,"t":"2026-01-30T05:00:00Z","v":352484,"vw":258.256909},{"c":261.38,"h":262.81,"l":257.18,"n":11733,"o":259.91,"t":"2026-02-02T05:00:00Z","v":439306,"vw":261.366952},{"c":261.49,"h":263.64,"l":256.44,"n":11291,"o":259.82,"t":"2026-02-03T05:00:00Z","v":457226,"vw":260.426292},{"c":260.95,"h":264.65,"l":260.11,"n":12641,"o":261.73,"t":"2026-02-04T05:00:00Z","v":469557,"vw":262.234531},{"c":262.19,"h":263.98,"l":258.795,"n":13789,"o":261.5,"t":"2026-02-05T05:00:00Z","v":519301,"vw":261.468439},{"c":265.98,"h":267.79,"l":262.795,"n":12977,"o":264.15,"t":"2026-02-06T05:00:00Z","v":497129,"vw":265.798681},{"c":267.62,"h":269.7,"l":264.73,"n":12163,"o":265.75,"t":"2026-02-09T05:00:00Z","v":440922,"vw":267.742162},{"c":268,"h":273.28,"l":266.52,"n":12342,"o":268.28,"t":"2026-02-10T05:00:00Z","v":523296,"vw":269.747629},{"c":274.6,"h":276.505,"l":267.37,"n":10961,"o":269.34,"t":"2026-02-11T05:00:00Z","v":471848,"vw":273.618101},{"c":266.91,"h":275.395,"l":265.95,"n":10260,"o":275.05,"t":"2026-02-12T05:00:00Z","v":295967,"vw":267.86458},{"c":273.82,"h":276.3575,"l":266.71,"n":14499,"o":266.71,"t":"2026-02-13T05:00:00Z","v":707643,"vw":273.521421},{"c":269.08,"h":273.91,"l":265.76,"n":22101,"o":273.91,"t":"2026-02-17T05:00:00Z","v":1053905,"vw":268.037383},{"c":276.25,"h":286.445,"l":275.58,"n":22789,"o":277.34,"t":"2026-02-18T05:00:00Z","v":1096253,"vw":279.305767},{"c":281.34,"h":286,"l":273.075,"n":17876,"o":274.4,"t":"2026-02-19T05:00:00Z","v":750863,"vw":281.541883},{"c":284.69,"h":288.81,"l":281.06,"n":15253,"o":282.07,"t":"2026-02-20T05:00:00Z","v":813585,"vw":285.389745},{"c":280.82,"h":282.095,"l":276.88,"n":12547,"o":279.05,"t":"2026-02-23T05:00:00Z","v":425308,"vw":280.201048},{"c":284.66,"h":285.3,"l":279.41,"n":11385,"o":281.56,"t":"2026-02-24T05:00:00Z","v":552009,"vw":284.134693},{"c":286.04,"h":288.7999,"l":280.67,"n":15315,"o":285,"t":"2026-02-25T05:00:00Z","v":646854,"vw":286.142292},{"c":292.53,"h":293.11,"l":284.28,"n":14733,"o":288.33,"t":"2026-02-26T05:00:00Z","v":589736,"vw":290.834264},{"c":293.2,"h":294.94,"l":287.85,"n":13018,"o":291.1,"t":"2026-02-27T05:00:00Z","v":553337,"vw":292.548762},{"c":297.02,"h":297.6,"l":287.59,"n":14611,"o":291.25,"t":"2026-03-02T05:00:00Z","v":533000,"vw":295.377198},{"c":297.15,"h":298.12,"l":287.07,"n":13687,"o":291.12,"t":"2026-03-03T05:00:00Z","v":488330,"vw":295.380015},{"c":293,"h":297.825,"l":290.815,"n":16588,"o":297.74,"t":"2026-03-04T05:00:00Z","v":543421,"vw":292.902189},{"c":289.74,"h":292.95,"l":286.005,"n":14427,"o":290.57,"t":"2026-03-05T05:00:00Z","v":608513,"vw":289.484995},{"c":282.97,"h":287.845,"l":281.79,"n":12919,"o":287,"t":"2026-03-06T05:00:00Z","v":489136,"vw":284.040431},{"c":285.9,"h":286.05,"l":275.8,"n":16979,"o":280.6,"t":"2026-03-09T04:00:00Z","v":630442,"vw":284.24958},{"c":286.03,"h":289.17,"l":281.605,"n":13546,"o":284.34,"t":"2026-03-10T04:00:00Z","v":424567,"vw":286.14176},{"c":289.53,"h":290.84,"l":283.195,"n":13913,"o":285.25,"t":"2026-03-11T04:00:00Z","v":467840,"vw":288.741449},{"c":289.41,"h":292.78,"l":287.1046,"n":13353,"o":288.68,"t":"2026-03-12T04:00:00Z","v":488554,"vw":290.629151},{"c":288.93,"h":291.66,"l":284.67,"n":13706,"o":291.43,"t":"2026-03-13T04:00:00Z","v":449120,"vw":289.045492},{"c":289.37,"h":292.295,"l":287.22,"n":12034,"o":290.76,"t":"2026-03-16T04:00:00Z","v":504053,"vw":289.47063},{"c":290.55,"h":294.705,"l":290,"n":11862,"o":290.89,"t":"2026-03-17T04:00:00Z","v":516529,"vw":292.606261},{"c":291,"h":293.72,"l":286.975,"n":16289,"o":289.26,"t":"2026-03-18T04:00:00Z","v":594119,"vw":291.002855},{"c":289.46,"h":292.92,"l":287.5,"n":35646,"o":288.8,"t":"2026-03-19T04:00:00Z","v":495813,"vw":290.20028},{"c":275.88,"h":290,"l":275,"n":29682,"o":289.39,"t":"2026-03-20T04:00:00Z","v":940981,"vw":278.417391},{"c":286.1,"h":288.495,"l":280,"n":14674,"o":280.94,"t":"2026-03-23T04:00:00Z","v":568841,"vw":285.174219},{"c":285.2,"h":290.11,"l":282.1,"n":12017,"o":284.3,"t":"2026-03-24T04:00:00Z","v":626326,"vw":286.711758},{"c":288.29,"h":292.02,"l":281.76,"n":11245,"o":288.02,"t":"2026-03-25T04:00:00Z","v":379123,"vw":286.95802},{"c":282.85,"h":290,"l":281.9101,"n":10730,"o":286.44,"t":"2026-03-26T04:00:00Z","v":361914,"vw":284.389598},{"c":279,"h":282.87,"l":277.99,"n":9200,"o":281.96,"t":"2026-03-27T04:00:00Z","v":296194,"vw":279.574822},{"c":279.76,"h":284.82,"l":278.01,"n":14597,"o":282.6,"t":"2026-03-30T04:00:00Z","v":440407,"vw":280.712604},{"c":286.73,"h":288.89,"l":277.58,"n":14037,"o":282.88,"t":"2026-03-31T04:00:00Z","v":556351,"vw":284.474582},{"c":290.04,"h":291.64,"l":287.015,"n":12872,"o":287.55,"t":"2026-04-01T04:00:00Z","v":385169,"vw":290.157442},{"c":297,"h":299.55,"l":286.21,"n":14819,"o":286.53,"t":"2026-04-02T04:00:00Z","v":495125,"vw":296.245462},{"c":299.64,"h":299.86,"l":293.58,"n":10762,"o":296.01,"t":"2026-04-06T04:00:00Z","v":395303,"vw":298.199007},{"c":298.86,"h":302.245,"l":297.08,"n":10295,"o":299.6,"t":"2026-04-07T04:00:00Z","v":300466,"vw":299.460349},{"c":302.58,"h":316.98,"l":301.28,"n":20340,"o":314.26,"t":"2026-04-08T04:00:00Z","v":895814,"vw":304.031956},{"c":302.16,"h":303.81,"l":298.96,"n":16667,"o":301.52,"t":"2026-04-09T04:00:00Z","v":842438,"vw":301.262709},{"c":302.23,"h":303.46,"l":298.89,"n":10495,"o":302.1,"t":"2026-04-10T04:00:00Z","v":310322,"vw":302.022206},{"c":303.6,"h":306.89,"l":300.885,"n":11634,"o":302.23,"t":"2026-04-13T04:00:00Z","v":532620,"vw":304.397066},{"c":304.41,"h":305.59,"l":298.27,"n":12534,"o":303.64,"t":"2026-04-14T04:00:00Z","v":469299,"vw":304.087919},{"c":296,"h":304.145,"l":295.11,"n":14191,"o":303.88,"t":"2026-04-15T04:00:00Z","v":523546,"vw":297.842456},{"c":296.63,"h":300.15,"l":295.42,"n":14480,"o":296.96,"t":"2026-04-16T04:00:00Z","v":736542,"vw":296.747566},{"c":300.7,"h":302.96,"l":294.915,"n":13192,"o":297.19,"t":"2026-04-17T04:00:00Z","v":661149,"vw":299.965944},{"c":303.6,"h":306.27,"l":300.42,"n":10394,"o":300.86,"t":"2026-04-20T04:00:00Z","v":352256,"vw":304.080453},{"c":304.82,"h":305.24,"l":302.1334,"n":9830,"o":303.93,"t":"2026-04-21T04:00:00Z","v":303519,"vw":304.056649},{"c":304.4,"h":307.55,"l":301.92,"n":9932,"o":306.64,"t":"2026-04-22T04:00:00Z","v":289224,"vw":304.324008},{"c":310.32,"h":310.35,"l":304.185,"n":10000,"o":305.73,"t":"2026-04-23T04:00:00Z","v":278263,"vw":308.558477},{"c":308.99,"h":310.52,"l":306.6123,"n":9534,"o":309.87,"t":"2026-04-24T04:00:00Z","v":314090,"vw":309.03433},{"c":307.33,"h":310.65,"l":306.28,"n":9117,"o":308.72,"t":"2026-04-27T04:00:00Z","v":395159,"vw":307.763568},{"c":306.2,"h":308.98,"l":303.98,"n":8104,"o":308.61,"t":"2026-04-28T04:00:00Z","v":197617,"vw":306.027201},{"c":306.44,"h":307.215,"l":303.77,"n":9291,"o":306.59,"t":"2026-04-29T04:00:00Z","v":328288,"vw":305.611865},{"c":312.68,"h":313.45,"l":304.09,"n":11832,"o":307.18,"t":"2026-04-30T04:00:00Z","v":429577,"vw":311.380943},{"c":311.43,"h":314.07,"l":309.4701,"n":13658,"o":314.07,"t":"2026-05-01T04:00:00Z","v":250135,"vw":311.381514},{"c":310.44,"h":312.23,"l":307.99,"n":15365,"o":310.6,"t":"2026-05-04T04:00:00Z","v":349694,"vw":310.471859},{"c":313.7,"h":313.7,"l":305.09,"n":19653,"o":309.03,"t":"2026-05-05T04:00:00Z","v":431290,"vw":311.18707},{"c":287.98,"h":314.311,"l":282.12,"n":41759,"o":304.28,"t":"2026-05-06T04:00:00Z","v":2174613,"vw":287.572063},{"c":282.37,"h":292.72,"l":280.63,"n":31016,"o":290.94,"t":"2026-05-07T04:00:00Z","v":1409795,"vw":286.341501},{"c":291.15,"h":294.92,"l":281.845,"n":26815,"o":285.62,"t":"2026-05-08T04:00:00Z","v":1198075,"vw":287.247239},{"c":293.45,"h":295.26,"l":289.87,"n":17122,"o":291.88,"t":"2026-05-11T04:00:00Z","v":445954,"vw":292.818382},{"c":296.39,"h":297.74,"l":293.29,"n":18347,"o":293.91,"t":"2026-05-12T04:00:00Z","v":547819,"vw":296.072704},{"c":302.95,"h":303.97,"l":295.14,"n":17163,"o":297.37,"t":"2026-05-13T04:00:00Z","v":463669,"vw":301.233406},{"c":308.4,"h":308.61,"l":304.3,"n":14328,"o":306.27,"t":"2026-05-14T04:00:00Z","v":413745,"vw":307.429448},{"c":303.76,"h":308.66,"l":301.68,"n":13835,"o":307.79,"t":"2026-05-15T04:00:00Z","v":711683,"vw":303.609067},{"c":301.71,"h":307.98,"l":300.23,"n":17542,"o":304.56,"t":"2026-05-18T04:00:00Z","v":467643,"vw":302.581901},{"c":291.98,"h":303.255,"l":291.44,"n":21469,"o":301.68,"t":"2026-05-19T04:00:00Z","v":870648,"vw":295.614887},{"c":291.4,"h":295.965,"l":289,"n":16533,"o":292.05,"t":"2026-05-20T04:00:00Z","v":478289,"vw":291.97175},{"c":282.56,"h":287.75,"l":282.06,"n":20919,"o":287.75,"t":"2026-05-21T04:00:00Z","v":606957,"vw":283.730127},{"c":286.92,"h":287.38,"l":280.95,"n":11521,"o":283.54,"t":"2026-05-22T04:00:00Z","v":338621,"vw":285.367162},{"c":286.67,"h":290.41,"l":283.67,"n":15404,"o":287.77,"t":"2026-05-26T04:00:00Z","v":417503,"vw":286.208923},{"c":282.76,"h":285.3,"l":280.13,"n":22626,"o":283.73,"t":"2026-05-27T04:00:00Z","v":685733,"vw":282.724337},{"c":280.71,"h":285.11,"l":279.2275,"n":13213,"o":285.11,"t":"2026-05-28T04:00:00Z","v":436807,"vw":280.988843},{"c":281.03,"h":284.22,"l":279.79,"n":17436,"o":282.12,"t":"2026-05-29T04:00:00Z","v":589102,"vw":281.078345},{"c":281,"h":283.165,"l":280,"n":14237,"o":281.1,"t":"2026-06-01T04:00:00Z","v":443747,"vw":281.475167},{"c":275.99,"h":282.26,"l":274.4,"n":18456,"o":281.01,"t":"2026-06-02T04:00:00Z","v":567506,"vw":276.858504},{"c":286.63,"h":286.99,"l":276.073,"n":19204,"o":276.1,"t":"2026-06-03T04:00:00Z","v":483827,"vw":285.39671},{"c":286.9,"h":292.58,"l":285.21,"n":14197,"o":289.41,"t":"2026-06-04T04:00:00Z","v":418089,"vw":286.80284},{"c":283.03,"h":289.735,"l":282.27,"n":13436,"o":287.42,"t":"2026-06-05T04:00:00Z","v":371482,"vw":283.618097},{"c":278.36,"h":284.6099,"l":278.05,"n":16570,"o":283.16,"t":"2026-06-08T04:00:00Z","v":509751,"vw":280.202309},{"c":287.99,"h":290.05,"l":279.96,"n":15205,"o":280.45,"t":"2026-06-09T04:00:00Z","v":512887,"vw":286.8414},{"c":288.64,"h":295.92,"l":287.65,"n":16054,"o":290.55,"t":"2026-06-10T04:00:00Z","v":500737,"vw":290.319028},{"c":286.78,"h":292.8,"l":285.7,"n":12223,"o":290.19,"t":"2026-06-11T04:00:00Z","v":331937,"vw":287.28404},{"c":287.78,"h":289.34,"l":284.64,"n":18119,"o":287.66,"t":"2026-06-12T04:00:00Z","v":904371,"vw":287.509737},{"c":284.03,"h":294.305,"l":283.21,"n":15657,"o":289.23,"t":"2026-06-15T04:00:00Z","v":531475,"vw":285.733479},{"c":290.62,"h":290.93,"l":282.9,"n":15033,"o":284.41,"t":"2026-06-16T04:00:00Z","v":513601,"vw":288.863563},{"c":287.25,"h":292.93,"l":286.33,"n":19949,"o":288.94,"t":"2026-06-17T04:00:00Z","v":454916,"vw":289.161344},{"c":288.6,"h":291.34,"l":285.575,"n":11558,"o":288.54,"t":"2026-06-18T04:00:00Z","v":535391,"vw":288.471114},{"c":289.36,"h":292.82,"l":285.875,"n":13976,"o":287.41,"t":"2026-06-22T04:00:00Z","v":390363,"vw":289.621128},{"c":289.87,"h":290.685,"l":282.39,"n":15762,"o":287.22,"t":"2026-06-23T04:00:00Z","v":458538,"vw":288.699074},{"c":298.78,"h":299.84,"l":287.72,"n":18139,"o":291.54,"t":"2026-06-24T04:00:00Z","v":550429,"vw":296.431939},{"c":299.39,"h":305.4599,"l":297,"n":14572,"o":300,"t":"2026-06-25T04:00:00Z","v":453675,"vw":300.437189},{"c":301.65,"h":302.53,"l":297.62,"n":13373,"o":300,"t":"2026-06-26T04:00:00Z","v":712718,"vw":301.352277},{"c":299.8,"h":302.625,"l":298.046,"n":13624,"o":300,"t":"2026-06-29T04:00:00Z","v":409910,"vw":299.868412},{"c":298.75,"h":300.81,"l":295.93,"n":13721,"o":299.52,"t":"2026-06-30T04:00:00Z","v":453672,"vw":298.543318},{"c":290.74,"h":297.965,"l":290.44,"n":15980,"o":296.82,"t":"2026-07-01T04:00:00Z","v":450278,"vw":292.199685},{"c":291.2,"h":293.2099,"l":286.17,"n":14644,"o":292.23,"t":"2026-07-02T04:00:00Z","v":426870,"vw":289.809295},{"c":294.56,"h":296.98,"l":290.59,"n":11775,"o":291.84,"t":"2026-07-06T04:00:00Z","v":353617,"vw":294.949761},{"c":297.93,"h":298.74,"l":293.06,"n":9763,"o":296.23,"t":"2026-07-07T04:00:00Z","v":230355,"vw":297.278868},{"c":300.96,"h":301.54,"l":295.34,"n":14431,"o":298.05,"t":"2026-07-08T04:00:00Z","v":391678,"vw":300.302188},{"c":301.91,"h":304.495,"l":298.885,"n":12599,"o":300.01,"t":"2026-07-09T04:00:00Z","v":464952,"vw":301.544837},{"c":304.13,"h":304.97,"l":301.53,"n":12301,"o":303.44,"t":"2026-07-10T04:00:00Z","v":354756,"vw":303.664637},{"c":303.64,"h":308.47,"l":303.36,"n":13349,"o":304.72,"t":"2026-07-13T04:00:00Z","v":350331,"vw":305.35112},{"c":305.16,"h":307.465,"l":301.41,"n":12940,"o":303.7,"t":"2026-07-14T04:00:00Z","v":339631,"vw":304.504242},{"c":303.37,"h":305.895,"l":301.85,"n":15110,"o":304.72,"t":"2026-07-15T04:00:00Z","v":323917,"vw":303.563559},{"c":310.57,"h":311.36,"l":302.62,"n":16602,"o":304.87,"t":"2026-07-16T04:00:00Z","v":490531,"vw":309.171964},{"c":310.58,"h":311.9899,"l":307.17,"n":17131,"o":310.74,"t":"2026-07-17T04:00:00Z","v":846986,"vw":309.918577},{"c":310.22,"h":314.88,"l":309.59,"n":15053,"o":312.42,"t":"2026-07-20T04:00:00Z","v":439628,"vw":310.953418},{"c":305.16,"h":308.41,"l":299.155,"n":14581,"o":307.83,"t":"2026-07-21T04:00:00Z","v":406944,"vw":303.856505},{"c":306.27,"h":309.56,"l":305.46,"n":11623,"o":305.71,"t":"2026-07-22T04:00:00Z","v":297214,"vw":306.900073},{"c":306.47,"h":308.8575,"l":304.43,"n":12225,"o":305.94,"t":"2026-07-23T04:00:00Z","v":310564,"vw":306.369817},{"c":303.74,"h":309.49,"l":303.6,"n":12313,"o":306.7,"t":"2026-07-24T04:00:00Z","v":418445,"vw":304.813036},{"c":301.75,"h":311.305,"l":299.855,"n":18512,"o":306.755,"t":"2026-07-27T04:00:00Z","v":512006,"vw":302.636383},{"c":303.67,"h":306.3467,"l":299.84,"n":21352,"o":304.54,"t":"2026-07-28T04:00:00Z","v":677157,"vw":302.919963},{"c":326.34,"h":335.94,"l":320.54,"n":39522,"o":330.97,"t":"2026-07-29T04:00:00Z","v":1490411,"vw":328.405419},{"c":317.15,"h":327.09,"l":310.5992,"n":24508,"o":327.05,"t":"2026-07-30T04:00:00Z","v":724345,"vw":315.777442},{"c":312.88,"h":317.74,"l":312.3,"n":14485,"o":316.99,"t":"2026-07-31T04:00:00Z","v":372386,"vw":314.173895},{"c":310.98,"h":317.03,"l":310.69,"n":16024,"o":313.16,"t":"2026-08-03T04:00:00Z","v":417348,"vw":312.037185},{"c":310.61,"h":311.85,"l":303.46,"n":16212,"o":309.74,"t":"2026-08-04T04:00:00Z","v":506366,"vw":309.819218},{"c":309.24,"h":315.255,"l":306.125,"n":13658,"o":312.63,"t":"2026-08-05T04:00:00Z","v":407376,"vw":309.095554},{"c":307.64,"h":315.51,"l":307.47,"n":13175,"o":311.93,"t":"2026-08-06T04:00:00Z","v":315839,"vw":309.205315},{"c":308.17,"h":310.2099,"l":306.53,"n":12565,"o":307.5,"t":"2026-08-07T04:00:00Z","v":345917,"vw":307.912937},{"c":310,"h":314.4,"l":307.22,"n":12830,"o":309.07,"t":"2026-08-10T04:00:00Z","v":406902,"vw":309.86698},{"c":311.55,"h":314.04,"l":309.98,"n":10365,"o":310.15,"t":"2026-08-11T04:00:00Z","v":254272,"vw":312.386179},{"c":316.65,"h":318.87,"l":310.535,"n":18214,"o":311.19,"t":"2026-08-12T04:00:00Z","v":518309,"vw":316.85302},{"c":320.24,"h":320.69,"l":316.47,"n":15084,"o":317.35,"t":"2026-08-13T04:00:00Z","v":534663,"vw":319.015103},{"c":321.98,"h":323.21,"l":319.075,"n":14138,"o":321.7,"t":"2026-08-14T04:00:00Z","v":552943,"vw":321.29056},{"c":326.05,"h":326.455,"l":319.23,"n":16952,"o":320.32,"t":"2026-08-17T04:00:00Z","v":582948,"vw":325.290583},{"c":319.5,"h":326.895,"l":318.055,"n":16711,"o":326.05,"t":"2026-08-18T04:00:00Z","v":544993,"vw":320.603241},{"c":325.22,"h":326.725,"l":318.92,"n":15204,"o":320.98,"t":"2026-08-19T04:00:00Z","v":718097,"vw":323.825821},{"c":321.95,"h":328.68,"l":321.785,"n":14079,"o":324.07,"t":"2026-08-20T04:00:00Z","v":529299,"vw":325.135872},{"c":315.98,"h":323.48,"l":314.52,"n":13390,"o":323.48,"t":"2026-08-21T04:00:00Z","v":315285,"vw":316.705538},{"c":313.74,"h":316.8,"l":310.85,"n":13891,"o":316,"t":"2026-08-24T04:00:00Z","v":362852,"vw":313.371886},{"c":308.48,"h":315.31,"l":308.34,"n":11821,"o":314.36,"t":"2026-08-25T04:00:00Z","v":268257,"vw":310.474931},{"c":313.67,"h":314.795,"l":308,"n":11679,"o":308,"t":"2026-08-26T04:00:00Z","v":321230,"vw":313.23362},{"c":311.81,"h":313.915,"l":308.4501,"n":9291,"o":312.33,"t":"2026-08-27T04:00:00Z","v":265561,"vw":310.826744},{"c":310.71,"h":312.51,"l":308.58,"n":13567,"o":312.47,"t":"2026-08-28T04:00:00Z","v":379302,"vw":310.51849},{"c":315.25,"h":315.6325,"l":310,"n":19063,"o":310.97,"t":"2026-08-31T04:00:00Z","v":549689,"vw":313.706206},{"c":315.25,"h":318.99,"l":313.82,"n":15357,"o":316.27,"t":"2026-09-01T04:00:00Z","v":364454,"vw":315.209459},{"c":315.22,"h":317.8999,"l":310.51,"n":16797,"o":314.53,"t":"2026-09-02T04:00:00Z","v":494739,"vw":315.211804},{"c":318.65,"h":320.26,"l":314.57,"n":11256,"o":317.26,"t":"2026-09-03T04:00:00Z","v":273578,"vw":318.229521},{"c":317.1,"h":318.84,"l":314.87,"n":12705,"o":315.62,"t":"2026-09-04T04:00:00Z","v":224502,"vw":316.86812},{"c":317.13,"h":319.21,"l":314.29,"n":14759,"o":316.69,"t":"2026-09-08T04:00:00Z","v":405264,"vw":316.889881},{"c":315.7,"h":321.03,"l":314.0901,"n":14452,"o":318.81,"t":"2026-09-09T04:00:00Z","v":344367,"vw":316.836771},{"c":320.94,"h":323.78,"l":314,"n":14485,"o":316,"t":"2026-09-10T04:00:00Z","v":382207,"vw":320.663897},{"c":322.82,"h":323.19,"l":317.64,"n":11362,"o":321.23,"t":"2026-09-11T04:00:00Z","v":241091,"vw":321.986115},{"c":322.99,"h":325.92,"l":319.74,"n":14588,"o":324.63,"t":"2026-09-14T04:00:00Z","v":360516,"vw":322.659621},{"c":318.2,"h":323.99,"l":317.73,"n":13130,"o":323.12,"t":"2026-09-15T04:00:00Z","v":371027,"vw":319.886349},{"c":318.96,"h":325.47,"l":317.17,"n":20041,"o":318.5,"t":"2026-09-16T04:00:00Z","v":521725,"vw":320.592869},{"c":315.55,"h":322.27,"l":315.22,"n":11957,"o":320.94,"t":"2026-09-17T04:00:00Z","v":345906,"vw":316.420957},{"c":315.8,"h":317.5,"l":311.88,"n":12159,"o":317.18,"t":"2026-09-18T04:00:00Z","v":538346,"vw":315.515406},{"c":311.43,"h":317.65,"l":309.81,"n":14801,"o":315.35,"t":"2026-09-21T04:00:00Z","v":447184,"vw":312.590268},{"c":312.85,"h":314.56,"l":310.65,"n":14921,"o":312.54,"t":"2026-09-22T04:00:00Z","v":481199,"vw":313.132969},{"c":313.15,"h":315.49,"l":310.69,"n":13893,"o":313.35,"t":"2026-09-23T04:00:00Z","v":429941,"vw":312.743052},{"c":316.07,"h":318.78,"l":313.65,"n":14877,"o":314.22,"t":"2026-09-24T04:00:00Z","v":437431,"vw":316.551148},{"c":313.04,"h":316.63,"l":311.11,"n":12220,"o":315.51,"t":"2026-09-25T04:00:00Z","v":310645,"vw":313.29945},{"c":313.26,"h":315.75,"l":312.09,"n":13394,"o":313.19,"t":"2026-09-28T04:00:00Z","v":347274,"vw":313.301617},{"c":311.68,"h":313.385,"l":309.68,"n":13258,"o":310.04,"t":"2026-09-29T04:00:00Z","v":283058,"vw":311.130313},{"c":310.23,"h":313.29,"l":308.47,"n":12852,"o":312.49,"t":"2026-09-30T04:00:00Z","v":419978,"vw":310.756578},{"c":312.51,"h":313.9,"l":308.32,"n":14581,"o":310,"t":"2026-10-01T04:00:00Z","v":326009,"vw":311.683963},{"c":318.51,"h":319.8,"l":312.7119,"n":15598,"o":313.59,"t":"2026-10-02T04:00:00Z","v":424178,"vw":318.456969},{"c":322.37,"h":327.46,"l":316.34,"n":16262,"o":318.51,"t":"2026-10-05T04:00:00Z","v":480825,"vw":322.858037},{"c":318.06,"h":323.605,"l":316.86,"n":14424,"o":322.07,"t":"2026-10-06T04:00:00Z","v":399390,"vw":319.718643},{"c":315.54,"h":320.335,"l":315.06,"n":15238,"o":317.3,"t":"2026-10-07T04:00:00Z","v":426291,"vw":316.456301},{"c":317.34,"h":319.36,"l":315.16,"n":13217,"o":316.99,"t":"2026-10-08T04:00:00Z","v":238536,"vw":317.225824},{"c":316.93,"h":323.02,"l":316.01,"n":11093,"o":323.02,"t":"2026-10-09T04:00:00Z","v":231014,"vw":317.200166},{"c":319.02,"h":322.25,"l":316.21,"n":13312,"o":317.33,"t":"2026-10-12T04:00:00Z","v":358417,"vw":319.691717},{"c":317.38,"h":320.61,"l":315.71,"n":12852,"o":319.66,"t":"2026-10-13T04:00:00Z","v":270961,"vw":317.42672},{"c":319.24,"h":321.08,"l":316.455,"n":18109,"o":317.02,"t":"2026-10-14T04:00:00Z","v":448688,"vw":319.209794},{"c":319.78,"h":322.2649,"l":318.7001,"n":19051,"o":321.29,"t":"2026-10-15T04:00:00Z","v":628552,"vw":320.129656},{"c":320.06,"h":323.205,"l":314.74,"n":16816,"o":321.19,"t":"2026-10-16T04:00:00Z","v":491800,"vw":319.011566},{"c":316.61,"h":321.725,"l":316.5,"n":10803,"o":319.1,"t":"2026-10-19T04:00:00Z","v":339129,"vw":317.433436},{"c":316.28,"h":322.5095,"l":313.01,"n":14044,"o":318.08,"t":"2026-10-20T04:00:00Z","v":344626,"vw":315.629447},{"c":319.26,"h":323.958,"l":316.69,"n":14635,"o":319.12,"t":"2026-10-21T04:00:00Z","v":487606,"vw":319.446551}],"volatilityBars":[{"c":313.69,"h":315.91,"l":313.68,"n":359,"o":315.35,"t":"2026-09-21T13:30:00Z","v":7009,"vw":314.905925},{"c":315.045,"h":315.07,"l":313.23,"n":327,"o":313.8,"t":"2026-09-21T13:45:00Z","v":5749,"vw":314.095687},{"c":314.85,"h":315.44,"l":314.445,"n":395,"o":315.0425,"t":"2026-09-21T14:00:00Z","v":10357,"vw":314.88963},{"c":315.37,"h":315.615,"l":314.97,"n":351,"o":314.975,"t":"2026-09-21T14:15:00Z","v":5324,"vw":315.215646},{"c":315.835,"h":315.995,"l":315.195,"n":383,"o":315.54,"t":"2026-09-21T14:30:00Z","v":5272,"vw":315.449639},{"c":316.09,"h":316.09,"l":315.6,"n":300,"o":315.68,"t":"2026-09-21T14:45:00Z","v":3573,"vw":315.861206},{"c":316.31,"h":316.31,"l":316.03,"n":225,"o":316.03,"t":"2026-09-21T15:00:00Z","v":3376,"vw":316.126714},{"c":316.31,"h":317.65,"l":316.31,"n":275,"o":316.55,"t":"2026-09-21T15:15:00Z","v":3405,"vw":316.821897},{"c":313.535,"h":316.07,"l":313.14,"n":513,"o":315.7,"t":"2026-09-21T15:30:00Z","v":12269,"vw":315.139108},{"c":314.18,"h":315.05,"l":313.14,"n":449,"o":313.48,"t":"2026-09-21T15:45:00Z","v":15972,"vw":313.940967},{"c":314.475,"h":315.04,"l":314.47,"n":210,"o":314.84,"t":"2026-09-21T16:00:00Z","v":3980,"vw":314.603869},{"c":314.45,"h":314.5,"l":314.04,"n":271,"o":314.48,"t":"2026-09-21T16:15:00Z","v":5563,"vw":314.234884},{"c":314.35,"h":315,"l":314.35,"n":490,"o":314.45,"t":"2026-09-21T16:30:00Z","v":15240,"vw":314.71954},{"c":313.72,"h":314.38,"l":313.5,"n":437,"o":314.31,"t":"2026-09-21T16:45:00Z","v":13172,"vw":313.712205},{"c":313.855,"h":313.93,"l":313.39,"n":301,"o":313.725,"t":"2026-09-21T17:00:00Z","v":9491,"vw":313.7034},{"c":313.67,"h":314.14,"l":313.62,"n":185,"o":313.855,"t":"2026-09-21T17:15:00Z","v":3770,"vw":313.954517},{"c":313.78,"h":314.13,"l":313.68,"n":333,"o":313.905,"t":"2026-09-21T17:30:00Z","v":5257,"vw":313.903893},{"c":313.72,"h":314.17,"l":313.56,"n":454,"o":313.81,"t":"2026-09-21T17:45:00Z","v":13262,"vw":313.740011},{"c":314.165,"h":314.465,"l":313.82,"n":352,"o":313.86,"t":"2026-09-21T18:00:00Z","v":4601,"vw":314.112876},{"c":313.55,"h":314.25,"l":313.49,"n":461,"o":314.11,"t":"2026-09-21T18:15:00Z","v":11308,"vw":313.739354},{"c":313.2176,"h":313.64,"l":313.2176,"n":304,"o":313.57,"t":"2026-09-21T18:30:00Z","v":6226,"vw":313.413343},{"c":313.57,"h":313.76,"l":313.085,"n":488,"o":313.4,"t":"2026-09-21T18:45:00Z","v":6866,"vw":313.448855},{"c":313.19,"h":314.15,"l":313.19,"n":499,"o":313.57,"t":"2026-09-21T19:00:00Z","v":10462,"vw":313.699402},{"c":312.555,"h":313.975,"l":312.555,"n":704,"o":313.2725,"t":"2026-09-21T19:15:00Z","v":21771,"vw":313.442845},{"c":312.43,"h":312.7,"l":311.68,"n":1007,"o":312.56,"t":"2026-09-21T19:30:00Z","v":39796,"vw":312.19626},{"c":311.31,"h":312.22,"l":309.81,"n":3464,"o":312.22,"t":"2026-09-21T19:45:00Z","v":100429,"vw":310.874856},{"c":309,"h":311.66,"l":309,"n":34,"o":311.66,"t":"2026-09-21T20:00:00Z","v":92920,"vw":311.428604},{"c":312.23,"h":313.405,"l":310.65,"n":188,"o":312.54,"t":"2026-09-22T13:30:00Z","v":9197,"vw":312.68159},{"c":312.785,"h":313.215,"l":311.825,"n":274,"o":312.24,"t":"2026-09-22T13:45:00Z","v":15779,"vw":312.242707},{"c":313.77,"h":313.905,"l":312.78,"n":288,"o":312.78,"t":"2026-09-22T14:00:00Z","v":7541,"vw":313.181348},{"c":313.785,"h":314.165,"l":312.81,"n":397,"o":314.165,"t":"2026-09-22T14:15:00Z","v":14262,"vw":313.212915},{"c":314.01,"h":314.285,"l":313.375,"n":238,"o":313.81,"t":"2026-09-22T14:30:00Z","v":4760,"vw":313.753943},{"c":313.69,"h":313.9,"l":313.04,"n":262,"o":313.8,"t":"2026-09-22T14:45:00Z","v":6754,"vw":313.511911},{"c":313.66,"h":314.45,"l":313.39,"n":303,"o":313.41,"t":"2026-09-22T15:00:00Z","v":7205,"vw":314.102191},{"c":312.48,"h":313.96,"l":312.48,"n":527,"o":313.84,"t":"2026-09-22T15:15:00Z","v":8959,"vw":313.378267},{"c":313.055,"h":313.3104,"l":312.15,"n":261,"o":312.31,"t":"2026-09-22T15:30:00Z","v":5141,"vw":312.780856},{"c":314.04,"h":314.05,"l":313.07,"n":274,"o":313.12,"t":"2026-09-22T15:45:00Z","v":4975,"vw":313.595771},{"c":314.13,"h":314.13,"l":313.69,"n":261,"o":314.11,"t":"2026-09-22T16:00:00Z","v":4801,"vw":313.985996},{"c":313.5,"h":314.03,"l":313.03,"n":248,"o":313.88,"t":"2026-09-22T16:15:00Z","v":4930,"vw":313.566275},{"c":313.12,"h":313.6,"l":313.0563,"n":192,"o":313.465,"t":"2026-09-22T16:30:00Z","v":4440,"vw":313.444538},{"c":313.48,"h":313.5399,"l":312.98,"n":300,"o":313.22,"t":"2026-09-22T16:45:00Z","v":4802,"vw":313.273004},{"c":312.86,"h":313.26,"l":312.795,"n":300,"o":313.26,"t":"2026-09-22T17:00:00Z","v":5766,"vw":312.995933},{"c":312.86,"h":313.12,"l":312.27,"n":420,"o":313.0899,"t":"2026-09-22T17:15:00Z","v":31105,"vw":312.627986},{"c":312.61,"h":313.1,"l":312.46,"n":431,"o":313.1,"t":"2026-09-22T17:30:00Z","v":6675,"vw":312.712816},{"c":312.56,"h":312.85,"l":312.46,"n":383,"o":312.78,"t":"2026-09-22T17:45:00Z","v":4819,"vw":312.621234},{"c":312.07,"h":312.58,"l":311.85,"n":463,"o":312.515,"t":"2026-09-22T18:00:00Z","v":9662,"vw":312.213567},{"c":311.75,"h":312.28,"l":311.75,"n":418,"o":312.07,"t":"2026-09-22T18:15:00Z","v":6693,"vw":312.051244},{"c":313.06,"h":313.0801,"l":311.57,"n":625,"o":311.74,"t":"2026-09-22T18:30:00Z","v":13827,"vw":312.141694},{"c":312.955,"h":313.0066,"l":312.42,"n":577,"o":312.885,"t":"2026-09-22T18:45:00Z","v":11061,"vw":312.749381},{"c":312.58,"h":313.4001,"l":312.48,"n":538,"o":312.97,"t":"2026-09-22T19:00:00Z","v":10474,"vw":312.997972},{"c":314.05,"h":314.05,"l":312.33,"n":561,"o":312.33,"t":"2026-09-22T19:15:00Z","v":15157,"vw":313.069764},{"c":313.56,"h":313.72,"l":313.14,"n":1252,"o":313.61,"t":"2026-09-22T19:30:00Z","v":34210,"vw":313.555387},{"c":313.11,"h":314.56,"l":312.84,"n":3360,"o":313.58,"t":"2026-09-22T19:45:00Z","v":109530,"vw":313.767209},{"c":312.85,"h":313.27,"l":312.85,"n":47,"o":313.27,"t":"2026-09-22T20:00:00Z","v":103470,"vw":312.850537},{"c":312.35,"h":315.36,"l":311.36,"n":264,"o":313.35,"t":"2026-09-23T13:30:00Z","v":4165,"vw":313.047479},{"c":313.37,"h":313.9,"l":311.93,"n":592,"o":312.34,"t":"2026-09-23T13:45:00Z","v":20240,"vw":313.144491},{"c":314.97,"h":314.97,"l":312.11,"n":620,"o":313.58,"t":"2026-09-23T14:00:00Z","v":19062,"vw":313.297402},{"c":313.54,"h":315.49,"l":313.4301,"n":361,"o":315.4006,"t":"2026-09-23T14:15:00Z","v":5034,"vw":314.471981},{"c":313.73,"h":314.93,"l":313.73,"n":384,"o":313.75,"t":"2026-09-23T14:30:00Z","v":7190,"vw":314.041024},{"c":314.035,"h":314.225,"l":313.065,"n":318,"o":313.45,"t":"2026-09-23T14:45:00Z","v":5004,"vw":313.596515},{"c":314.255,"h":314.53,"l":313.4,"n":380,"o":313.73,"t":"2026-09-23T15:00:00Z","v":4753,"vw":314.011842},{"c":312.53,"h":314.1,"l":312.38,"n":416,"o":313.96,"t":"2026-09-23T15:15:00Z","v":8105,"vw":313.250388},{"c":312.61,"h":312.78,"l":312.15,"n":280,"o":312.385,"t":"2026-09-23T15:30:00Z","v":3962,"vw":312.471441},{"c":311.585,"h":312.67,"l":311.23,"n":383,"o":312.43,"t":"2026-09-23T15:45:00Z","v":8080,"vw":312.14062},{"c":312.13,"h":312.13,"l":311.56,"n":243,"o":311.585,"t":"2026-09-23T16:00:00Z","v":2368,"vw":311.80163},{"c":312.03,"h":312.52,"l":312.03,"n":388,"o":312.27,"t":"2026-09-23T16:15:00Z","v":3645,"vw":312.237947},{"c":312.02,"h":312.42,"l":311.88,"n":252,"o":312.135,"t":"2026-09-23T16:30:00Z","v":2978,"vw":312.09644},{"c":311.17,"h":311.965,"l":310.95,"n":282,"o":311.965,"t":"2026-09-23T16:45:00Z","v":3709,"vw":311.566409},{"c":311.13,"h":311.495,"l":310.69,"n":413,"o":311.255,"t":"2026-09-23T17:00:00Z","v":6809,"vw":311.054881},{"c":311.425,"h":311.45,"l":311,"n":234,"o":311.01,"t":"2026-09-23T17:15:00Z","v":2395,"vw":311.283121},{"c":311.14,"h":311.44,"l":310.87,"n":464,"o":311.43,"t":"2026-09-23T17:30:00Z","v":8717,"vw":311.207739},{"c":311.615,"h":311.615,"l":311.03,"n":521,"o":311.03,"t":"2026-09-23T17:45:00Z","v":4897,"vw":311.361599},{"c":312.01,"h":312.76,"l":311.7,"n":651,"o":311.7,"t":"2026-09-23T18:00:00Z","v":12004,"vw":312.237738},{"c":311.97,"h":312.495,"l":311.97,"n":369,"o":312.485,"t":"2026-09-23T18:15:00Z","v":5058,"vw":312.162088},{"c":312.08,"h":312.41,"l":311.86,"n":556,"o":312.17,"t":"2026-09-23T18:30:00Z","v":13726,"vw":312.112166},{"c":312.3,"h":312.4225,"l":311.81,"n":394,"o":312.075,"t":"2026-09-23T18:45:00Z","v":6866,"vw":312.049603},{"c":313.15,"h":313.51,"l":312.16,"n":304,"o":312.16,"t":"2026-09-23T19:00:00Z","v":7150,"vw":312.803705},{"c":312.65,"h":313.42,"l":312.51,"n":548,"o":313.42,"t":"2026-09-23T19:15:00Z","v":11873,"vw":312.80432},{"c":312.62,"h":312.74,"l":312.33,"n":648,"o":312.495,"t":"2026-09-23T19:30:00Z","v":13071,"vw":312.515793},{"c":313.18,"h":313.445,"l":311.97,"n":2670,"o":312.625,"t":"2026-09-23T19:45:00Z","v":76982,"vw":312.653856},{"c":313.15,"h":313.15,"l":313.15,"n":35,"o":313.15,"t":"2026-09-23T20:00:00Z","v":54678,"vw":313.15},{"c":313.46,"h":313.46,"l":313.46,"n":3,"o":313.46,"t":"2026-09-24T11:45:00Z","v":50,"vw":313.46},{"c":314.4,"h":316.43,"l":314.22,"n":193,"o":314.22,"t":"2026-09-24T13:30:00Z","v":11653,"vw":314.665857},{"c":315.025,"h":315.94,"l":313.65,"n":184,"o":314.805,"t":"2026-09-24T13:45:00Z","v":6132,"vw":314.849414},{"c":316.01,"h":316.02,"l":314.44,"n":300,"o":315.225,"t":"2026-09-24T14:00:00Z","v":6874,"vw":315.238976},{"c":315.24,"h":317.46,"l":314.73,"n":448,"o":315.48,"t":"2026-09-24T14:15:00Z","v":12308,"vw":315.775136},{"c":316.47,"h":316.47,"l":315.105,"n":459,"o":315.25,"t":"2026-09-24T14:30:00Z","v":10271,"vw":315.715206},{"c":315.67,"h":316.66,"l":315.42,"n":494,"o":316.08,"t":"2026-09-24T14:45:00Z","v":7853,"vw":316.149161},{"c":316.87,"h":316.87,"l":315.13,"n":659,"o":315.55,"t":"2026-09-24T15:00:00Z","v":16372,"vw":315.673417},{"c":316.84,"h":317.39,"l":316.57,"n":542,"o":316.91,"t":"2026-09-24T15:15:00Z","v":13497,"vw":316.982638},{"c":316.7,"h":317.13,"l":316.26,"n":432,"o":317.06,"t":"2026-09-24T15:30:00Z","v":6542,"vw":316.714833},{"c":317.58,"h":317.98,"l":316.55,"n":524,"o":316.6,"t":"2026-09-24T15:45:00Z","v":11974,"vw":317.47382},{"c":316.83,"h":317.8,"l":316.68,"n":338,"o":317.8,"t":"2026-09-24T16:00:00Z","v":5631,"vw":317.11465},{"c":316.65,"h":318.14,"l":316.65,"n":572,"o":316.86,"t":"2026-09-24T16:15:00Z","v":11230,"vw":317.359808},{"c":317.045,"h":317.5025,"l":316.52,"n":522,"o":316.83,"t":"2026-09-24T16:30:00Z","v":13905,"vw":317.172185},{"c":317.42,"h":317.82,"l":316.61,"n":351,"o":316.9623,"t":"2026-09-24T16:45:00Z","v":4329,"vw":317.352598},{"c":317.1,"h":317.645,"l":316.85,"n":266,"o":317.645,"t":"2026-09-24T17:00:00Z","v":4099,"vw":317.175578},{"c":316.675,"h":317.35,"l":316.44,"n":243,"o":317.35,"t":"2026-09-24T17:15:00Z","v":3684,"vw":316.809976},{"c":318.02,"h":318.02,"l":316.675,"n":386,"o":316.675,"t":"2026-09-24T17:30:00Z","v":8358,"vw":317.473193},{"c":318.755,"h":318.76,"l":317.79,"n":421,"o":318.01,"t":"2026-09-24T17:45:00Z","v":6324,"vw":318.333966},{"c":317.78,"h":318.755,"l":317.59,"n":406,"o":318.755,"t":"2026-09-24T18:00:00Z","v":6912,"vw":318.156373},{"c":318.07,"h":318.07,"l":317.49,"n":318,"o":317.68,"t":"2026-09-24T18:15:00Z","v":4693,"vw":317.764988},{"c":318.05,"h":318.09,"l":317.53,"n":447,"o":318.07,"t":"2026-09-24T18:30:00Z","v":7210,"vw":317.802514},{"c":317.69,"h":318.415,"l":317.36,"n":565,"o":318.02,"t":"2026-09-24T18:45:00Z","v":12550,"vw":317.793336},{"c":318.6899,"h":318.78,"l":317.46,"n":369,"o":317.69,"t":"2026-09-24T19:00:00Z","v":7219,"vw":318.302352},{"c":317.72,"h":318.68,"l":317.36,"n":637,"o":318.38,"t":"2026-09-24T19:15:00Z","v":13515,"vw":317.917761},{"c":317.495,"h":317.97,"l":316.96,"n":878,"o":317.89,"t":"2026-09-24T19:30:00Z","v":17557,"vw":317.349886},{"c":316.09,"h":317.57,"l":315.925,"n":3063,"o":317.36,"t":"2026-09-24T19:45:00Z","v":108505,"vw":316.456345},{"c":316.07,"h":316.07,"l":316.07,"n":34,"o":316.07,"t":"2026-09-24T20:00:00Z","v":72645,"vw":316.07},{"c":316.07,"h":316.07,"l":316.07,"n":1,"o":316.07,"t":"2026-09-24T21:15:00Z","v":6027,"vw":316.07},{"c":315.68,"h":316.63,"l":314.79,"n":96,"o":315.51,"t":"2026-09-25T13:30:00Z","v":2530,"vw":315.68077},{"c":315.94,"h":316.31,"l":314.49,"n":367,"o":315.7,"t":"2026-09-25T13:45:00Z","v":10178,"vw":315.39614},{"c":314.75,"h":315.795,"l":314.11,"n":323,"o":315.78,"t":"2026-09-25T14:00:00Z","v":8036,"vw":315.043545},{"c":313.99,"h":315.345,"l":313.92,"n":150,"o":315.34,"t":"2026-09-25T14:15:00Z","v":2319,"vw":314.580433},{"c":313.26,"h":314.6,"l":313.26,"n":272,"o":314.6,"t":"2026-09-25T14:30:00Z","v":16526,"vw":314.102271},{"c":313.17,"h":313.835,"l":313.1,"n":171,"o":313.39,"t":"2026-09-25T14:45:00Z","v":3651,"vw":313.425592},{"c":312.74,"h":313.94,"l":312.55,"n":420,"o":313.31,"t":"2026-09-25T15:00:00Z","v":6926,"vw":313.114201},{"c":311.8701,"h":313.015,"l":311.8701,"n":386,"o":313.015,"t":"2026-09-25T15:15:00Z","v":6809,"vw":312.405181},{"c":312.705,"h":312.755,"l":311.96,"n":447,"o":312.28,"t":"2026-09-25T15:30:00Z","v":8915,"vw":312.473663},{"c":312.33,"h":313.18,"l":312.33,"n":387,"o":312.5,"t":"2026-09-25T15:45:00Z","v":6027,"vw":312.550441},{"c":313.605,"h":314.165,"l":312.33,"n":389,"o":312.33,"t":"2026-09-25T16:00:00Z","v":6641,"vw":313.390377},{"c":313.6,"h":314.215,"l":313.12,"n":314,"o":313.48,"t":"2026-09-25T16:15:00Z","v":5769,"vw":313.745857},{"c":312.98,"h":313.4,"l":312.92,"n":191,"o":313.34,"t":"2026-09-25T16:30:00Z","v":2702,"vw":313.114539},{"c":312.35,"h":312.9925,"l":312.35,"n":211,"o":312.88,"t":"2026-09-25T16:45:00Z","v":3765,"vw":312.776565},{"c":312.925,"h":313.0525,"l":312.08,"n":320,"o":312.16,"t":"2026-09-25T17:00:00Z","v":5557,"vw":312.660885},{"c":313.33,"h":313.465,"l":312.65,"n":351,"o":312.945,"t":"2026-09-25T17:15:00Z","v":8198,"vw":313.029884},{"c":313.475,"h":313.615,"l":313.01,"n":363,"o":313.445,"t":"2026-09-25T17:30:00Z","v":6078,"vw":313.318263},{"c":312.92,"h":313.475,"l":312.65,"n":326,"o":313.475,"t":"2026-09-25T17:45:00Z","v":5203,"vw":312.93192},{"c":312.64,"h":313.005,"l":312.5,"n":411,"o":312.92,"t":"2026-09-25T18:00:00Z","v":5735,"vw":312.724827},{"c":312.57,"h":313.1899,"l":312.52,"n":305,"o":312.6,"t":"2026-09-25T18:15:00Z","v":6404,"vw":312.960228},{"c":312.12,"h":312.74,"l":311.895,"n":415,"o":312.675,"t":"2026-09-25T18:30:00Z","v":4916,"vw":312.505071},{"c":311.32,"h":312.17,"l":311.32,"n":320,"o":312.12,"t":"2026-09-25T18:45:00Z","v":4732,"vw":311.735493},{"c":312.52,"h":312.535,"l":311.11,"n":579,"o":311.4,"t":"2026-09-25T19:00:00Z","v":9336,"vw":311.567158},{"c":312.18,"h":312.785,"l":311.99,"n":416,"o":312.08,"t":"2026-09-25T19:15:00Z","v":7489,"vw":312.380604},{"c":313.77,"h":313.77,"l":312.24,"n":725,"o":312.33,"t":"2026-09-25T19:30:00Z","v":14616,"vw":313.04532},{"c":313.06,"h":314.305,"l":312.92,"n":2407,"o":313.77,"t":"2026-09-25T19:45:00Z","v":60757,"vw":313.436982},{"c":313.04,"h":313.18,"l":313.04,"n":36,"o":313.18,"t":"2026-09-25T20:00:00Z","v":60092,"vw":313.040235},{"c":313.04,"h":313.04,"l":313.04,"n":1,"o":313.04,"t":"2026-09-25T20:30:00Z","v":12054,"vw":313.04},{"c":313.24,"h":313.24,"l":312.96,"n":73,"o":313.19,"t":"2026-09-28T13:30:00Z","v":2659,"vw":313.124274},{"c":314.145,"h":315.75,"l":314.135,"n":155,"o":314.99,"t":"2026-09-28T13:45:00Z","v":2717,"vw":314.729163},{"c":313.75,"h":315.2299,"l":313.71,"n":345,"o":314.435,"t":"2026-09-28T14:00:00Z","v":9321,"vw":314.46118},{"c":315.11,"h":315.14,"l":312.8,"n":258,"o":312.8101,"t":"2026-09-28T14:15:00Z","v":3044,"vw":314.616046},{"c":313.86,"h":315.11,"l":313.07,"n":275,"o":315.11,"t":"2026-09-28T14:30:00Z","v":7920,"vw":313.715452},{"c":313.435,"h":313.98,"l":313.16,"n":240,"o":313.54,"t":"2026-09-28T14:45:00Z","v":3259,"vw":313.486493},{"c":313.04,"h":313.8799,"l":312.9125,"n":424,"o":313.73,"t":"2026-09-28T15:00:00Z","v":8354,"vw":313.32369},{"c":313.37,"h":313.72,"l":312.54,"n":383,"o":313.04,"t":"2026-09-28T15:15:00Z","v":6098,"vw":313.090246},{"c":313.53,"h":313.99,"l":312.72,"n":372,"o":313.46,"t":"2026-09-28T15:30:00Z","v":6395,"vw":313.367974},{"c":312.43,"h":313.53,"l":312.43,"n":325,"o":313.53,"t":"2026-09-28T15:45:00Z","v":6034,"vw":313.081056},{"c":312.98,"h":312.98,"l":312.09,"n":356,"o":312.65,"t":"2026-09-28T16:00:00Z","v":6283,"vw":312.555608},{"c":314.19,"h":314.19,"l":312.6,"n":338,"o":312.73,"t":"2026-09-28T16:15:00Z","v":4853,"vw":313.079838},{"c":312.78,"h":314.15,"l":312.78,"n":187,"o":314.15,"t":"2026-09-28T16:30:00Z","v":2735,"vw":313.265655},{"c":313.15,"h":313.37,"l":312.5,"n":197,"o":312.79,"t":"2026-09-28T16:45:00Z","v":2880,"vw":312.764039},{"c":313.175,"h":313.72,"l":312.93,"n":443,"o":313.16,"t":"2026-09-28T17:00:00Z","v":8873,"vw":313.203792},{"c":312.905,"h":313.3199,"l":312.58,"n":215,"o":312.92,"t":"2026-09-28T17:15:00Z","v":3196,"vw":312.92264},{"c":313.32,"h":313.45,"l":312.61,"n":350,"o":312.905,"t":"2026-09-28T17:30:00Z","v":6505,"vw":313.039511},{"c":313.32,"h":314,"l":312.98,"n":260,"o":313.26,"t":"2026-09-28T17:45:00Z","v":4882,"vw":313.367312},{"c":313.62,"h":313.88,"l":313.2,"n":321,"o":313.25,"t":"2026-09-28T18:00:00Z","v":4378,"vw":313.519657},{"c":313.62,"h":313.81,"l":313.34,"n":292,"o":313.54,"t":"2026-09-28T18:15:00Z","v":6088,"vw":313.517167},{"c":313.53,"h":313.66,"l":313.33,"n":480,"o":313.615,"t":"2026-09-28T18:30:00Z","v":7198,"vw":313.500691},{"c":313.51,"h":313.66,"l":313.26,"n":635,"o":313.4,"t":"2026-09-28T18:45:00Z","v":9691,"vw":313.422803},{"c":313.28,"h":313.655,"l":312.85,"n":553,"o":313.655,"t":"2026-09-28T19:00:00Z","v":7256,"vw":313.187055},{"c":313.67,"h":313.81,"l":312.84,"n":700,"o":313.27,"t":"2026-09-28T19:15:00Z","v":11080,"vw":313.348254},{"c":312.78,"h":313.665,"l":312.535,"n":1130,"o":313.665,"t":"2026-09-28T19:30:00Z","v":17214,"vw":313.030122},{"c":313.3,"h":313.81,"l":312.78,"n":2942,"o":312.85,"t":"2026-09-28T19:45:00Z","v":78468,"vw":313.247163},{"c":313.26,"h":313.26,"l":313.26,"n":44,"o":313.26,"t":"2026-09-28T20:00:00Z","v":75379,"vw":313.26},{"c":313.26,"h":313.26,"l":313.26,"n":1,"o":313.26,"t":"2026-09-28T20:15:00Z","v":24108,"vw":313.26},{"c":312.1,"h":313.385,"l":310,"n":274,"o":310.04,"t":"2026-09-29T13:30:00Z","v":6223,"vw":310.555834},{"c":312.085,"h":312.52,"l":311.64,"n":355,"o":312.21,"t":"2026-09-29T13:45:00Z","v":4143,"vw":312.136109},{"c":312.065,"h":312.54,"l":311.475,"n":309,"o":312.21,"t":"2026-09-29T14:00:00Z","v":3624,"vw":311.984319},{"c":311.51,"h":312.55,"l":310.97,"n":220,"o":312.55,"t":"2026-09-29T14:15:00Z","v":2602,"vw":311.816446},{"c":309.88,"h":311.49,"l":309.71,"n":421,"o":311.49,"t":"2026-09-29T14:30:00Z","v":7250,"vw":310.114215},{"c":310.1325,"h":310.67,"l":309.8675,"n":256,"o":309.94,"t":"2026-09-29T14:45:00Z","v":3718,"vw":310.168823},{"c":310.04,"h":310.63,"l":309.84,"n":382,"o":310.115,"t":"2026-09-29T15:00:00Z","v":6251,"vw":310.237311},{"c":310.0963,"h":310.58,"l":309.92,"n":241,"o":309.925,"t":"2026-09-29T15:15:00Z","v":2778,"vw":310.176523},{"c":310.18,"h":310.53,"l":309.99,"n":255,"o":310.275,"t":"2026-09-29T15:30:00Z","v":2388,"vw":310.22847},{"c":310.435,"h":310.72,"l":310.27,"n":287,"o":310.27,"t":"2026-09-29T15:45:00Z","v":2630,"vw":310.401596},{"c":310.43,"h":310.7,"l":309.95,"n":222,"o":310.7,"t":"2026-09-29T16:00:00Z","v":2569,"vw":310.426839},{"c":310.855,"h":311.12,"l":310.625,"n":293,"o":310.69,"t":"2026-09-29T16:15:00Z","v":2547,"vw":310.783352},{"c":310.8975,"h":310.8975,"l":310.54,"n":273,"o":310.85,"t":"2026-09-29T16:30:00Z","v":3174,"vw":310.722599},{"c":310.06,"h":310.82,"l":309.6801,"n":228,"o":310.805,"t":"2026-09-29T16:45:00Z","v":18235,"vw":310.744342},{"c":311.27,"h":311.27,"l":310.05,"n":264,"o":310.06,"t":"2026-09-29T17:00:00Z","v":4490,"vw":310.787308},{"c":310.76,"h":311.29,"l":310.505,"n":415,"o":310.915,"t":"2026-09-29T17:15:00Z","v":13954,"vw":310.934503},{"c":311.11,"h":311.11,"l":310.64,"n":123,"o":310.8,"t":"2026-09-29T17:30:00Z","v":2458,"vw":310.818249},{"c":310.825,"h":311.16,"l":310.7,"n":279,"o":310.7,"t":"2026-09-29T17:45:00Z","v":3883,"vw":310.90884},{"c":310.26,"h":311.02,"l":309.68,"n":784,"o":311.01,"t":"2026-09-29T18:00:00Z","v":24059,"vw":309.913556},{"c":310.71,"h":310.85,"l":309.78,"n":352,"o":310.24,"t":"2026-09-29T18:15:00Z","v":7054,"vw":310.043736},{"c":311.55,"h":312.215,"l":310.39,"n":492,"o":311.1399,"t":"2026-09-29T18:30:00Z","v":6911,"vw":311.009361},{"c":310.78,"h":311.7,"l":310.72,"n":297,"o":311.7,"t":"2026-09-29T18:45:00Z","v":3552,"vw":311.243091},{"c":310.95,"h":311.195,"l":310.625,"n":428,"o":310.815,"t":"2026-09-29T19:00:00Z","v":6453,"vw":310.919662},{"c":311.8,"h":311.8,"l":310.945,"n":709,"o":311.05,"t":"2026-09-29T19:15:00Z","v":10825,"vw":311.257041},{"c":311.97,"h":312.12,"l":311.445,"n":736,"o":311.67,"t":"2026-09-29T19:30:00Z","v":10479,"vw":311.797579},{"c":311.6,"h":312.65,"l":311.365,"n":2515,"o":312,"t":"2026-09-29T19:45:00Z","v":52790,"vw":311.901385},{"c":311.68,"h":311.89,"l":311.68,"n":37,"o":311.86,"t":"2026-09-29T20:00:00Z","v":59193,"vw":311.680971},{"c":309.35,"h":312.77,"l":308.47,"n":390,"o":312.49,"t":"2026-09-30T13:30:00Z","v":14867,"vw":310.710291},{"c":310.685,"h":310.705,"l":309.18,"n":345,"o":309.18,"t":"2026-09-30T13:45:00Z","v":9960,"vw":310.063143},{"c":309.77,"h":311.01,"l":309.23,"n":331,"o":310.675,"t":"2026-09-30T14:00:00Z","v":10754,"vw":310.254503},{"c":310,"h":310.62,"l":309.76,"n":276,"o":310.3,"t":"2026-09-30T14:15:00Z","v":6118,"vw":310.197478},{"c":310.475,"h":310.6675,"l":309.9401,"n":79,"o":309.9401,"t":"2026-09-30T14:30:00Z","v":1181,"vw":310.404133},{"c":312.46,"h":312.915,"l":310.495,"n":302,"o":310.495,"t":"2026-09-30T14:45:00Z","v":21228,"vw":310.88487},{"c":311.635,"h":312.875,"l":311.25,"n":334,"o":312.83,"t":"2026-09-30T15:00:00Z","v":7167,"vw":311.969479},{"c":311.335,"h":311.77,"l":311.13,"n":131,"o":311.525,"t":"2026-09-30T15:15:00Z","v":1488,"vw":311.456294},{"c":311.76,"h":311.92,"l":311.48,"n":168,"o":311.51,"t":"2026-09-30T15:30:00Z","v":1706,"vw":311.712503},{"c":312.01,"h":312.05,"l":311.635,"n":188,"o":311.645,"t":"2026-09-30T15:45:00Z","v":3002,"vw":311.699875},{"c":311.71,"h":312.297,"l":311.56,"n":226,"o":312.17,"t":"2026-09-30T16:00:00Z","v":8301,"vw":312.023232},{"c":311.7475,"h":312.02,"l":311.59,"n":213,"o":311.94,"t":"2026-09-30T16:15:00Z","v":2362,"vw":311.74829},{"c":312.2,"h":312.335,"l":311.5901,"n":186,"o":311.65,"t":"2026-09-30T16:30:00Z","v":2475,"vw":312.026898},{"c":312.28,"h":312.44,"l":311.84,"n":277,"o":312.02,"t":"2026-09-30T16:45:00Z","v":4205,"vw":312.15719},{"c":312.225,"h":312.28,"l":312.205,"n":108,"o":312.24,"t":"2026-09-30T17:00:00Z","v":1974,"vw":312.236908},{"c":312.245,"h":312.285,"l":311.96,"n":328,"o":312.225,"t":"2026-09-30T17:15:00Z","v":4062,"vw":312.193027},{"c":313.22,"h":313.29,"l":312.33,"n":371,"o":312.4,"t":"2026-09-30T17:30:00Z","v":4969,"vw":312.699383},{"c":312.85,"h":313.175,"l":312.72,"n":356,"o":313.175,"t":"2026-09-30T17:45:00Z","v":6500,"vw":312.95276},{"c":312.93,"h":312.97,"l":312.69,"n":354,"o":312.97,"t":"2026-09-30T18:00:00Z","v":3108,"vw":312.839411},{"c":312.28,"h":313.2499,"l":312.195,"n":369,"o":313.06,"t":"2026-09-30T18:15:00Z","v":5759,"vw":312.715322},{"c":312.44,"h":312.915,"l":312.275,"n":336,"o":312.275,"t":"2026-09-30T18:30:00Z","v":5205,"vw":312.631125},{"c":312.53,"h":312.8373,"l":312.495,"n":265,"o":312.75,"t":"2026-09-30T18:45:00Z","v":3195,"vw":312.674683},{"c":312.51,"h":312.74,"l":312.1,"n":359,"o":312.5275,"t":"2026-09-30T19:00:00Z","v":4880,"vw":312.353304},{"c":312.265,"h":312.675,"l":312.23,"n":643,"o":312.6,"t":"2026-09-30T19:15:00Z","v":9624,"vw":312.476894},{"c":310.48,"h":312.17,"l":310.37,"n":802,"o":312.17,"t":"2026-09-30T19:30:00Z","v":21197,"vw":311.29695},{"c":310.24,"h":311.63,"l":310.09,"n":3319,"o":310.48,"t":"2026-09-30T19:45:00Z","v":96306,"vw":310.726388},{"c":310.23,"h":310.23,"l":310.23,"n":45,"o":310.23,"t":"2026-09-30T20:00:00Z","v":144449,"vw":310.23},{"c":309.2,"h":311.34,"l":309.02,"n":294,"o":310,"t":"2026-10-01T13:30:00Z","v":11830,"vw":309.756662},{"c":309.335,"h":310.15,"l":308.32,"n":550,"o":309.56,"t":"2026-10-01T13:45:00Z","v":14646,"vw":309.398575},{"c":309.275,"h":309.45,"l":308.395,"n":606,"o":308.59,"t":"2026-10-01T14:00:00Z","v":12748,"vw":308.90796},{"c":309.21,"h":309.82,"l":309.043,"n":287,"o":309.66,"t":"2026-10-01T14:15:00Z","v":4582,"vw":309.440809},{"c":309.465,"h":309.67,"l":308.83,"n":389,"o":308.91,"t":"2026-10-01T14:30:00Z","v":4921,"vw":309.23732},{"c":308.96,"h":309.49,"l":308.6501,"n":466,"o":309.445,"t":"2026-10-01T14:45:00Z","v":8157,"vw":309.139193},{"c":309.95,"h":309.95,"l":308.8,"n":257,"o":309.03,"t":"2026-10-01T15:00:00Z","v":3996,"vw":309.037847},{"c":309.3901,"h":310.11,"l":309.3901,"n":238,"o":309.95,"t":"2026-10-01T15:15:00Z","v":4683,"vw":309.754328},{"c":310.135,"h":310.24,"l":309.38,"n":275,"o":309.38,"t":"2026-10-01T15:30:00Z","v":5100,"vw":310.021327},{"c":311.2099,"h":311.2099,"l":310.32,"n":159,"o":310.32,"t":"2026-10-01T15:45:00Z","v":1719,"vw":310.64604},{"c":311.25,"h":311.35,"l":310.87,"n":174,"o":311.21,"t":"2026-10-01T16:00:00Z","v":1690,"vw":311.172154},{"c":310.7997,"h":311.165,"l":310.79,"n":279,"o":311.09,"t":"2026-10-01T16:15:00Z","v":4951,"vw":311.009863},{"c":311.51,"h":311.51,"l":311.07,"n":234,"o":311.2,"t":"2026-10-01T16:30:00Z","v":2641,"vw":311.254084},{"c":311.145,"h":311.89,"l":311.06,"n":224,"o":311.565,"t":"2026-10-01T16:45:00Z","v":3041,"vw":311.346959},{"c":311.19,"h":311.68,"l":311.135,"n":273,"o":311.135,"t":"2026-10-01T17:00:00Z","v":3675,"vw":311.46178},{"c":310.615,"h":311.395,"l":310.615,"n":230,"o":311.33,"t":"2026-10-01T17:15:00Z","v":3391,"vw":311.079202},{"c":310.885,"h":311.22,"l":310.7795,"n":314,"o":310.96,"t":"2026-10-01T17:30:00Z","v":5670,"vw":311.043572},{"c":310.545,"h":311.37,"l":310.545,"n":481,"o":311.24,"t":"2026-10-01T17:45:00Z","v":11700,"vw":311.07404},{"c":310.67,"h":310.95,"l":310.06,"n":221,"o":310.55,"t":"2026-10-01T18:00:00Z","v":2184,"vw":310.551104},{"c":310.085,"h":310.69,"l":309.65,"n":647,"o":310.66,"t":"2026-10-01T18:15:00Z","v":10886,"vw":310.458087},{"c":310.72,"h":310.89,"l":309.96,"n":367,"o":309.96,"t":"2026-10-01T18:30:00Z","v":4296,"vw":310.493135},{"c":311.47,"h":311.65,"l":310.58,"n":502,"o":310.6,"t":"2026-10-01T18:45:00Z","v":10914,"vw":311.043603},{"c":311.7525,"h":311.86,"l":311.1741,"n":261,"o":311.41,"t":"2026-10-01T19:00:00Z","v":3706,"vw":311.508435},{"c":313.2,"h":313.395,"l":311.755,"n":855,"o":311.86,"t":"2026-10-01T19:15:00Z","v":17471,"vw":312.618417},{"c":313.35,"h":313.44,"l":313.12,"n":895,"o":313.28,"t":"2026-10-01T19:30:00Z","v":13452,"vw":313.275927},{"c":312.53,"h":313.9,"l":312.35,"n":2954,"o":313.295,"t":"2026-10-01T19:45:00Z","v":75593,"vw":312.962857},{"c":312.51,"h":312.92,"l":312.51,"n":27,"o":312.78,"t":"2026-10-01T20:00:00Z","v":66419,"vw":312.513815},{"c":317.89,"h":318.13,"l":312.7119,"n":233,"o":313.59,"t":"2026-10-02T13:30:00Z","v":7010,"vw":315.003945},{"c":315.73,"h":318.115,"l":314.74,"n":305,"o":317.89,"t":"2026-10-02T13:45:00Z","v":6107,"vw":316.649065},{"c":315.575,"h":316.36,"l":315.275,"n":243,"o":315.39,"t":"2026-10-02T14:00:00Z","v":3989,"vw":315.635964},{"c":315.81,"h":316.43,"l":315.135,"n":321,"o":315.575,"t":"2026-10-02T14:15:00Z","v":8827,"vw":315.790764},{"c":317.32,"h":317.32,"l":315.57,"n":296,"o":315.5836,"t":"2026-10-02T14:30:00Z","v":4445,"vw":316.356141},{"c":317.79,"h":318.26,"l":317.115,"n":359,"o":317.54,"t":"2026-10-02T14:45:00Z","v":5460,"vw":317.85931},{"c":318.02,"h":318.26,"l":317.1025,"n":608,"o":318.23,"t":"2026-10-02T15:00:00Z","v":7912,"vw":317.758249},{"c":319.11,"h":319.11,"l":317.75,"n":473,"o":317.98,"t":"2026-10-02T15:15:00Z","v":6516,"vw":318.266532},{"c":319.04,"h":319.44,"l":318.83,"n":369,"o":318.95,"t":"2026-10-02T15:30:00Z","v":4365,"vw":319.125018},{"c":317.69,"h":319.11,"l":317.69,"n":549,"o":319.09,"t":"2026-10-02T15:45:00Z","v":10155,"vw":318.570224},{"c":318.67,"h":318.67,"l":317.51,"n":277,"o":317.955,"t":"2026-10-02T16:00:00Z","v":4428,"vw":317.985052},{"c":319.32,"h":319.32,"l":318.56,"n":290,"o":318.56,"t":"2026-10-02T16:15:00Z","v":3510,"vw":318.885878},{"c":319.425,"h":319.53,"l":319.15,"n":367,"o":319.27,"t":"2026-10-02T16:30:00Z","v":8016,"vw":319.329332},{"c":319.36,"h":319.8,"l":319.36,"n":311,"o":319.56,"t":"2026-10-02T16:45:00Z","v":4975,"vw":319.461931},{"c":318.48,"h":319.36,"l":318.14,"n":312,"o":318.945,"t":"2026-10-02T17:00:00Z","v":4855,"vw":318.920089},{"c":318.92,"h":319.25,"l":318.47,"n":388,"o":318.745,"t":"2026-10-02T17:15:00Z","v":4297,"vw":318.828471},{"c":319.43,"h":319.43,"l":318.73,"n":505,"o":318.92,"t":"2026-10-02T17:30:00Z","v":6135,"vw":319.10528},{"c":319.53,"h":319.635,"l":319.14,"n":515,"o":319.41,"t":"2026-10-02T17:45:00Z","v":8139,"vw":319.344004},{"c":319.295,"h":319.74,"l":319.2,"n":493,"o":319.66,"t":"2026-10-02T18:00:00Z","v":6508,"vw":319.418341},{"c":318.9,"h":319.08,"l":318.23,"n":330,"o":319.08,"t":"2026-10-02T18:15:00Z","v":4651,"vw":318.705322},{"c":319.235,"h":319.31,"l":318.72,"n":231,"o":319.02,"t":"2026-10-02T18:30:00Z","v":3741,"vw":319.019349},{"c":319.72,"h":319.72,"l":319.05,"n":497,"o":319.235,"t":"2026-10-02T18:45:00Z","v":7556,"vw":319.329803},{"c":319.54,"h":319.77,"l":319.42,"n":654,"o":319.66,"t":"2026-10-02T19:00:00Z","v":8509,"vw":319.589323},{"c":319.6,"h":319.73,"l":319.32,"n":824,"o":319.545,"t":"2026-10-02T19:15:00Z","v":14344,"vw":319.530885},{"c":319.265,"h":319.8,"l":319.01,"n":1058,"o":319.6,"t":"2026-10-02T19:30:00Z","v":21670,"vw":319.542433},{"c":318.48,"h":319.28,"l":317.49,"n":3178,"o":319.01,"t":"2026-10-02T19:45:00Z","v":76979,"vw":318.574405},{"c":318.51,"h":318.51,"l":318.46,"n":57,"o":318.46,"t":"2026-10-02T20:00:00Z","v":112462,"vw":318.509957},{"c":318.51,"h":318.51,"l":318.51,"n":1,"o":318.51,"t":"2026-10-02T20:15:00Z","v":48216,"vw":318.51},{"c":317.89,"h":319.925,"l":317.72,"n":178,"o":318.51,"t":"2026-10-05T13:30:00Z","v":4329,"vw":318.53035},{"c":319.11,"h":319.26,"l":316.34,"n":312,"o":316.51,"t":"2026-10-05T13:45:00Z","v":3070,"vw":317.603432},{"c":320.14,"h":320.23,"l":318.21,"n":348,"o":319.32,"t":"2026-10-05T14:00:00Z","v":7888,"vw":319.257666},{"c":321.64,"h":321.64,"l":319.625,"n":327,"o":319.625,"t":"2026-10-05T14:15:00Z","v":5365,"vw":320.819957},{"c":322.1675,"h":322.5899,"l":320.67,"n":497,"o":321.51,"t":"2026-10-05T14:30:00Z","v":9748,"vw":321.131019},{"c":322.44,"h":322.615,"l":321.75,"n":353,"o":322.205,"t":"2026-10-05T14:45:00Z","v":3990,"vw":322.055546},{"c":322.49,"h":323.18,"l":321.77,"n":640,"o":322.53,"t":"2026-10-05T15:00:00Z","v":9812,"vw":322.437591},{"c":323.265,"h":323.265,"l":321.9675,"n":615,"o":322.535,"t":"2026-10-05T15:15:00Z","v":10366,"vw":322.353097},{"c":323.555,"h":323.67,"l":322.7724,"n":531,"o":323.08,"t":"2026-10-05T15:30:00Z","v":5992,"vw":323.232041},{"c":323.2,"h":323.565,"l":322.61,"n":381,"o":323.45,"t":"2026-10-05T15:45:00Z","v":6538,"vw":323.102788},{"c":323.79,"h":323.99,"l":323.16,"n":428,"o":323.21,"t":"2026-10-05T16:00:00Z","v":5991,"vw":323.544053},{"c":324.31,"h":324.31,"l":323.66,"n":348,"o":323.7,"t":"2026-10-05T16:15:00Z","v":5043,"vw":323.962372},{"c":325.18,"h":325.18,"l":324.11,"n":614,"o":324.11,"t":"2026-10-05T16:30:00Z","v":7742,"vw":324.604217},{"c":326.07,"h":326.39,"l":324.565,"n":618,"o":325.115,"t":"2026-10-05T16:45:00Z","v":11342,"vw":325.479987},{"c":325.69,"h":327.46,"l":325.635,"n":557,"o":325.915,"t":"2026-10-05T17:00:00Z","v":8933,"vw":326.436811},{"c":323.275,"h":326,"l":322.33,"n":600,"o":325.361,"t":"2026-10-05T17:15:00Z","v":28186,"vw":324.773306},{"c":323.035,"h":323.31,"l":322.84,"n":318,"o":323.28,"t":"2026-10-05T17:30:00Z","v":7979,"vw":323.216437},{"c":323.72,"h":323.8425,"l":322.69,"n":458,"o":322.69,"t":"2026-10-05T17:45:00Z","v":10948,"vw":323.282416},{"c":323.29,"h":323.785,"l":323.29,"n":176,"o":323.785,"t":"2026-10-05T18:00:00Z","v":4103,"vw":323.549955},{"c":324.18,"h":324.18,"l":323.465,"n":310,"o":323.465,"t":"2026-10-05T18:15:00Z","v":5392,"vw":323.800656},{"c":323.88,"h":324.19,"l":323.6,"n":313,"o":324.005,"t":"2026-10-05T18:30:00Z","v":5133,"vw":323.79405},{"c":323.25,"h":323.845,"l":322.94,"n":426,"o":323.845,"t":"2026-10-05T18:45:00Z","v":7985,"vw":323.240335},{"c":324.22,"h":324.24,"l":322.97,"n":491,"o":323.125,"t":"2026-10-05T19:00:00Z","v":7333,"vw":323.709098},{"c":324.18,"h":324.7125,"l":324.04,"n":619,"o":324.12,"t":"2026-10-05T19:15:00Z","v":9088,"vw":324.353098},{"c":324,"h":324.52,"l":323.73,"n":1103,"o":324.42,"t":"2026-10-05T19:30:00Z","v":19303,"vw":324.157034},{"c":322.46,"h":324.34,"l":322.41,"n":2856,"o":323.94,"t":"2026-10-05T19:45:00Z","v":78534,"vw":323.182103},{"c":322.37,"h":322.37,"l":322.37,"n":56,"o":322.37,"t":"2026-10-05T20:00:00Z","v":173608,"vw":322.37},{"c":322.57,"h":323.605,"l":321.6966,"n":149,"o":322.07,"t":"2026-10-06T13:30:00Z","v":5541,"vw":322.414837},{"c":322.195,"h":322.9,"l":322.145,"n":195,"o":322.26,"t":"2026-10-06T13:45:00Z","v":4158,"vw":322.272333},{"c":322.175,"h":322.89,"l":321.59,"n":238,"o":322.2,"t":"2026-10-06T14:00:00Z","v":4252,"vw":322.193292},{"c":321.81,"h":322.7,"l":321.27,"n":591,"o":322.43,"t":"2026-10-06T14:15:00Z","v":11544,"vw":322.113993},{"c":322.49,"h":323.14,"l":321.675,"n":401,"o":321.88,"t":"2026-10-06T14:30:00Z","v":5010,"vw":322.66809},{"c":321.94,"h":322.625,"l":321.59,"n":407,"o":322.625,"t":"2026-10-06T14:45:00Z","v":8976,"vw":322.150831},{"c":323.11,"h":323.11,"l":321.51,"n":590,"o":321.995,"t":"2026-10-06T15:00:00Z","v":18528,"vw":322.195388},{"c":323.2,"h":323.2,"l":322.72,"n":338,"o":323.09,"t":"2026-10-06T15:15:00Z","v":8189,"vw":322.984256},{"c":322.97,"h":323.2,"l":322.45,"n":300,"o":323.2,"t":"2026-10-06T15:30:00Z","v":9735,"vw":322.774935},{"c":323.22,"h":323.26,"l":322.815,"n":348,"o":322.97,"t":"2026-10-06T15:45:00Z","v":4484,"vw":323.021379},{"c":322.2,"h":323.26,"l":322.2,"n":360,"o":323.02,"t":"2026-10-06T16:00:00Z","v":5797,"vw":322.901464},{"c":321.78,"h":322.42,"l":321.72,"n":284,"o":322.335,"t":"2026-10-06T16:15:00Z","v":4310,"vw":322.045276},{"c":321.745,"h":322.05,"l":321.3847,"n":160,"o":321.87,"t":"2026-10-06T16:30:00Z","v":2631,"vw":321.851313},{"c":321.91,"h":321.91,"l":321.58,"n":193,"o":321.815,"t":"2026-10-06T16:45:00Z","v":2875,"vw":321.76305},{"c":322.07,"h":322.24,"l":321.75,"n":309,"o":321.88,"t":"2026-10-06T17:00:00Z","v":3986,"vw":322.013904},{"c":321.58,"h":322.09,"l":321.315,"n":370,"o":322.07,"t":"2026-10-06T17:15:00Z","v":12114,"vw":321.908691},{"c":321.87,"h":322,"l":321.57,"n":174,"o":321.63,"t":"2026-10-06T17:30:00Z","v":3042,"vw":321.830447},{"c":321.885,"h":322.025,"l":321.72,"n":110,"o":321.885,"t":"2026-10-06T17:45:00Z","v":1299,"vw":321.91727},{"c":321.63,"h":321.79,"l":321.28,"n":274,"o":321.73,"t":"2026-10-06T18:00:00Z","v":3252,"vw":321.602516},{"c":321.73,"h":322.2,"l":321.54,"n":419,"o":321.765,"t":"2026-10-06T18:15:00Z","v":8588,"vw":321.961375},{"c":320.51,"h":321.89,"l":320.2042,"n":429,"o":321.73,"t":"2026-10-06T18:30:00Z","v":9621,"vw":321.139271},{"c":319.455,"h":320.515,"l":318.93,"n":555,"o":320.515,"t":"2026-10-06T18:45:00Z","v":12168,"vw":319.49699},{"c":319.08,"h":319.59,"l":319.035,"n":415,"o":319.455,"t":"2026-10-06T19:00:00Z","v":7136,"vw":319.245584},{"c":318.55,"h":319.658,"l":318.34,"n":556,"o":319.22,"t":"2026-10-06T19:15:00Z","v":6865,"vw":319.187651},{"c":318.275,"h":319.73,"l":318.14,"n":1069,"o":318.505,"t":"2026-10-06T19:30:00Z","v":33795,"vw":318.873626},{"c":318.04,"h":318.96,"l":316.86,"n":3264,"o":318.3025,"t":"2026-10-06T19:45:00Z","v":81755,"vw":318.152092},{"c":318.06,"h":318.22,"l":318.06,"n":56,"o":318.21,"t":"2026-10-06T20:00:00Z","v":109698,"vw":318.062544},{"c":319.7,"h":320.335,"l":317.3,"n":269,"o":317.3,"t":"2026-10-07T13:30:00Z","v":8115,"vw":318.349368},{"c":318.1779,"h":320.1938,"l":317.99,"n":207,"o":319.81,"t":"2026-10-07T13:45:00Z","v":3321,"vw":319.00668},{"c":318.41,"h":319.895,"l":318.41,"n":249,"o":318.74,"t":"2026-10-07T14:00:00Z","v":4401,"vw":319.159187},{"c":318.82,"h":319.41,"l":318.569,"n":480,"o":319.21,"t":"2026-10-07T14:15:00Z","v":9463,"vw":319.175305},{"c":316.57,"h":319.02,"l":316.57,"n":477,"o":318.77,"t":"2026-10-07T14:30:00Z","v":9145,"vw":317.597109},{"c":316.65,"h":316.9825,"l":315.61,"n":549,"o":316.085,"t":"2026-10-07T14:45:00Z","v":18518,"vw":316.415618},{"c":315.77,"h":316.48,"l":315.06,"n":578,"o":316.48,"t":"2026-10-07T15:00:00Z","v":13224,"vw":315.698272},{"c":315.825,"h":315.825,"l":315.32,"n":300,"o":315.74,"t":"2026-10-07T15:15:00Z","v":5238,"vw":315.580231},{"c":316.06,"h":316.185,"l":315.405,"n":552,"o":315.93,"t":"2026-10-07T15:30:00Z","v":8711,"vw":315.858551},{"c":316.415,"h":316.6426,"l":316.02,"n":334,"o":316.21,"t":"2026-10-07T15:45:00Z","v":4799,"vw":316.309112},{"c":317.23,"h":317.355,"l":316.415,"n":330,"o":316.415,"t":"2026-10-07T16:00:00Z","v":4999,"vw":317.075086},{"c":317.35,"h":317.44,"l":316.93,"n":339,"o":317.215,"t":"2026-10-07T16:15:00Z","v":3622,"vw":317.133222},{"c":316.165,"h":317.375,"l":316.06,"n":540,"o":317.35,"t":"2026-10-07T16:30:00Z","v":16326,"vw":316.826491},{"c":316.94,"h":317.145,"l":316.35,"n":656,"o":316.35,"t":"2026-10-07T16:45:00Z","v":6502,"vw":316.799578},{"c":317.33,"h":318.03,"l":316.73,"n":628,"o":317.0525,"t":"2026-10-07T17:00:00Z","v":17793,"vw":317.543903},{"c":317.12,"h":317.28,"l":316.77,"n":432,"o":317.115,"t":"2026-10-07T17:15:00Z","v":9127,"vw":316.948458},{"c":317.415,"h":317.59,"l":317.0925,"n":384,"o":317.2,"t":"2026-10-07T17:30:00Z","v":5791,"vw":317.366069},{"c":317.65,"h":317.77,"l":317.255,"n":386,"o":317.3,"t":"2026-10-07T17:45:00Z","v":4725,"vw":317.434816},{"c":317.7,"h":317.83,"l":317.485,"n":226,"o":317.81,"t":"2026-10-07T18:00:00Z","v":3613,"vw":317.746303},{"c":317.56,"h":317.76,"l":316.88,"n":446,"o":317.46,"t":"2026-10-07T18:15:00Z","v":10519,"vw":317.140499},{"c":317.445,"h":317.57,"l":317.415,"n":290,"o":317.555,"t":"2026-10-07T18:30:00Z","v":5277,"vw":317.469272},{"c":317.635,"h":317.635,"l":317.25,"n":435,"o":317.44,"t":"2026-10-07T18:45:00Z","v":6158,"vw":317.435352},{"c":316.745,"h":317.665,"l":316.74,"n":548,"o":317.665,"t":"2026-10-07T19:00:00Z","v":7511,"vw":317.319386},{"c":316.67,"h":316.94,"l":316.61,"n":545,"o":316.68,"t":"2026-10-07T19:15:00Z","v":7347,"vw":316.759244},{"c":316.825,"h":317.02,"l":316.4825,"n":885,"o":316.745,"t":"2026-10-07T19:30:00Z","v":13351,"vw":316.705591},{"c":315.5,"h":316.84,"l":315.4,"n":2721,"o":316.72,"t":"2026-10-07T19:45:00Z","v":63116,"vw":316.023027},{"c":315.54,"h":315.54,"l":315.54,"n":54,"o":315.54,"t":"2026-10-07T20:00:00Z","v":128943,"vw":315.54},{"c":315.41,"h":315.5,"l":315.41,"n":8,"o":315.5,"t":"2026-10-08T08:45:00Z","v":406,"vw":315.455},{"c":315.1,"h":316,"l":315.1,"n":46,"o":316,"t":"2026-10-08T12:15:00Z","v":508,"vw":315.28},{"c":316,"h":316,"l":316,"n":1,"o":316,"t":"2026-10-08T13:15:00Z","v":50,"vw":316},{"c":316.2,"h":319.035,"l":315.265,"n":222,"o":316.99,"t":"2026-10-08T13:30:00Z","v":11846,"vw":316.935776},{"c":317.3,"h":317.625,"l":316.52,"n":352,"o":316.83,"t":"2026-10-08T13:45:00Z","v":5732,"vw":317.121387},{"c":316.02,"h":317.33,"l":315.86,"n":256,"o":317.12,"t":"2026-10-08T14:00:00Z","v":3828,"vw":316.40139},{"c":315.75,"h":316.02,"l":315.53,"n":550,"o":315.83,"t":"2026-10-08T14:15:00Z","v":5075,"vw":315.805127},{"c":315.44,"h":315.65,"l":315.16,"n":188,"o":315.59,"t":"2026-10-08T14:30:00Z","v":2439,"vw":315.449379},{"c":315.5,"h":315.8925,"l":315.45,"n":316,"o":315.47,"t":"2026-10-08T14:45:00Z","v":4682,"vw":315.703749},{"c":315.47,"h":316.02,"l":315.47,"n":218,"o":315.9,"t":"2026-10-08T15:00:00Z","v":2548,"vw":315.847975},{"c":315.82,"h":315.82,"l":315.23,"n":431,"o":315.44,"t":"2026-10-08T15:15:00Z","v":4365,"vw":315.530512},{"c":317.53,"h":317.535,"l":315.89,"n":312,"o":315.92,"t":"2026-10-08T15:30:00Z","v":3895,"vw":316.737981},{"c":317.77,"h":317.77,"l":317.09,"n":266,"o":317.6,"t":"2026-10-08T15:45:00Z","v":3613,"vw":317.338502},{"c":316.69,"h":317.96,"l":316.64,"n":356,"o":317.66,"t":"2026-10-08T16:00:00Z","v":3404,"vw":317.260677},{"c":317.11,"h":317.73,"l":316.7,"n":284,"o":316.8,"t":"2026-10-08T16:15:00Z","v":3326,"vw":317.012273},{"c":317.405,"h":317.68,"l":317.15,"n":89,"o":317.15,"t":"2026-10-08T16:30:00Z","v":1112,"vw":317.445051},{"c":317.83,"h":318.09,"l":317.05,"n":372,"o":317.67,"t":"2026-10-08T16:45:00Z","v":4991,"vw":317.670014},{"c":318.13,"h":318.34,"l":317.42,"n":519,"o":317.94,"t":"2026-10-08T17:00:00Z","v":3830,"vw":317.933653},{"c":318.205,"h":318.765,"l":318.02,"n":650,"o":318.185,"t":"2026-10-08T17:15:00Z","v":6779,"vw":318.346607},{"c":319.185,"h":319.25,"l":318.3125,"n":331,"o":318.4,"t":"2026-10-08T17:30:00Z","v":4157,"vw":318.820804},{"c":318.82,"h":319.275,"l":318.74,"n":253,"o":319.275,"t":"2026-10-08T17:45:00Z","v":2455,"vw":318.958891},{"c":318.77,"h":319.36,"l":318.43,"n":295,"o":319.08,"t":"2026-10-08T18:00:00Z","v":3141,"vw":318.953844},{"c":318.285,"h":319.07,"l":318.14,"n":330,"o":319.07,"t":"2026-10-08T18:15:00Z","v":4339,"vw":318.513824},{"c":318.06,"h":318.51,"l":317.76,"n":311,"o":318.2016,"t":"2026-10-08T18:30:00Z","v":3903,"vw":318.035264},{"c":317.9,"h":318.145,"l":317.545,"n":313,"o":317.925,"t":"2026-10-08T18:45:00Z","v":5003,"vw":317.944207},{"c":317.935,"h":318.139,"l":317.6044,"n":277,"o":317.645,"t":"2026-10-08T19:00:00Z","v":3031,"vw":317.810974},{"c":317.3275,"h":318.2156,"l":317.325,"n":550,"o":317.94,"t":"2026-10-08T19:15:00Z","v":8565,"vw":317.786954},{"c":316.7075,"h":317.47,"l":316.06,"n":715,"o":317.345,"t":"2026-10-08T19:30:00Z","v":15270,"vw":316.5715},{"c":317.24,"h":317.78,"l":316.77,"n":2245,"o":316.79,"t":"2026-10-08T19:45:00Z","v":43889,"vw":317.159224},{"c":317.34,"h":317.34,"l":317.34,"n":40,"o":317.34,"t":"2026-10-08T20:00:00Z","v":56118,"vw":317.34},{"c":318.35,"h":323.02,"l":316.01,"n":117,"o":323.02,"t":"2026-10-09T13:30:00Z","v":7561,"vw":317.359939},{"c":319.17,"h":319.17,"l":317.45,"n":137,"o":317.45,"t":"2026-10-09T13:45:00Z","v":1483,"vw":318.183908},{"c":317.31,"h":319.185,"l":317.31,"n":238,"o":319.185,"t":"2026-10-09T14:00:00Z","v":3769,"vw":318.349924},{"c":317.575,"h":318.14,"l":317.565,"n":150,"o":317.575,"t":"2026-10-09T14:15:00Z","v":2335,"vw":317.607985},{"c":318.04,"h":318.18,"l":317.0701,"n":277,"o":317.575,"t":"2026-10-09T14:30:00Z","v":5982,"vw":317.77662},{"c":317.55,"h":318.04,"l":316.91,"n":308,"o":318.04,"t":"2026-10-09T14:45:00Z","v":7000,"vw":317.587443},{"c":318.5625,"h":318.5625,"l":317.48,"n":288,"o":317.71,"t":"2026-10-09T15:00:00Z","v":2555,"vw":317.842259},{"c":318.31,"h":318.84,"l":318.185,"n":287,"o":318.8225,"t":"2026-10-09T15:15:00Z","v":3373,"vw":318.463972},{"c":317.195,"h":318.355,"l":316.96,"n":286,"o":318.18,"t":"2026-10-09T15:30:00Z","v":6858,"vw":317.762807},{"c":317.52,"h":317.52,"l":317.1,"n":154,"o":317.1,"t":"2026-10-09T15:45:00Z","v":1666,"vw":317.297229},{"c":317.055,"h":317.5113,"l":316.785,"n":149,"o":317.5113,"t":"2026-10-09T16:00:00Z","v":3372,"vw":317.351366},{"c":316.475,"h":317.1025,"l":316.405,"n":220,"o":317.075,"t":"2026-10-09T16:15:00Z","v":2684,"vw":316.762932},{"c":316.62,"h":316.65,"l":316.3,"n":361,"o":316.485,"t":"2026-10-09T16:30:00Z","v":4590,"vw":316.47326},{"c":316.33,"h":316.79,"l":316.09,"n":340,"o":316.77,"t":"2026-10-09T16:45:00Z","v":5819,"vw":316.425765},{"c":316.43,"h":316.44,"l":316.15,"n":280,"o":316.2,"t":"2026-10-09T17:00:00Z","v":2893,"vw":316.324235},{"c":316.75,"h":316.86,"l":316.36,"n":389,"o":316.38,"t":"2026-10-09T17:15:00Z","v":4063,"vw":316.57647},{"c":316.88,"h":317.01,"l":316.52,"n":495,"o":316.75,"t":"2026-10-09T17:30:00Z","v":12038,"vw":316.731433},{"c":317.53,"h":317.53,"l":316.75,"n":306,"o":316.875,"t":"2026-10-09T17:45:00Z","v":3938,"vw":317.186646},{"c":317.57,"h":317.865,"l":317.42,"n":361,"o":317.42,"t":"2026-10-09T18:00:00Z","v":5248,"vw":317.703059},{"c":317.645,"h":317.72,"l":317.505,"n":192,"o":317.515,"t":"2026-10-09T18:15:00Z","v":2476,"vw":317.586809},{"c":318.09,"h":318.13,"l":317.635,"n":490,"o":317.64,"t":"2026-10-09T18:30:00Z","v":3877,"vw":317.920279},{"c":318.155,"h":318.25,"l":317.515,"n":585,"o":318.16,"t":"2026-10-09T18:45:00Z","v":8137,"vw":317.894601},{"c":317.47,"h":318.42,"l":317.42,"n":415,"o":318.155,"t":"2026-10-09T19:00:00Z","v":8380,"vw":317.883837},{"c":317.9,"h":317.97,"l":317.47,"n":447,"o":317.47,"t":"2026-10-09T19:15:00Z","v":5423,"vw":317.692656},{"c":317.395,"h":317.73,"l":317.3,"n":524,"o":317.625,"t":"2026-10-09T19:30:00Z","v":8729,"vw":317.518998},{"c":316.81,"h":317.47,"l":316.7,"n":2060,"o":317.395,"t":"2026-10-09T19:45:00Z","v":44604,"vw":317.090971},{"c":316.93,"h":317,"l":316.93,"n":44,"o":317,"t":"2026-10-09T20:00:00Z","v":56602,"vw":316.930125},{"c":316.93,"h":316.93,"l":316.93,"n":1,"o":316.93,"t":"2026-10-09T20:30:00Z","v":49,"vw":316.93},{"c":316.93,"h":316.93,"l":316.93,"n":15,"o":316.93,"t":"2026-10-12T08:30:00Z","v":639,"vw":316.93},{"c":317.4,"h":317.56,"l":316.21,"n":162,"o":317.33,"t":"2026-10-12T13:30:00Z","v":3311,"vw":317.146187},{"c":318.665,"h":319.22,"l":317.495,"n":184,"o":317.495,"t":"2026-10-12T13:45:00Z","v":5087,"vw":318.205449},{"c":320.32,"h":320.75,"l":318.65,"n":257,"o":318.65,"t":"2026-10-12T14:00:00Z","v":8125,"vw":319.439739},{"c":320.96,"h":321.68,"l":319.25,"n":611,"o":319.98,"t":"2026-10-12T14:15:00Z","v":16307,"vw":320.209198},{"c":321.69,"h":322.25,"l":320.965,"n":271,"o":320.965,"t":"2026-10-12T14:30:00Z","v":6371,"vw":321.787448},{"c":320.89,"h":322.02,"l":320.29,"n":413,"o":321.71,"t":"2026-10-12T14:45:00Z","v":5722,"vw":321.138166},{"c":321.26,"h":321.72,"l":320.775,"n":275,"o":321.22,"t":"2026-10-12T15:00:00Z","v":4800,"vw":321.217509},{"c":320.445,"h":321.43,"l":320.445,"n":217,"o":321.225,"t":"2026-10-12T15:15:00Z","v":3802,"vw":321.025771},{"c":321.04,"h":321.06,"l":320.43,"n":142,"o":320.43,"t":"2026-10-12T15:30:00Z","v":1242,"vw":320.763378},{"c":320.68,"h":320.775,"l":320.39,"n":142,"o":320.57,"t":"2026-10-12T15:45:00Z","v":1805,"vw":320.545565},{"c":321.215,"h":321.49,"l":320.5375,"n":327,"o":320.5375,"t":"2026-10-12T16:00:00Z","v":5372,"vw":321.052476},{"c":321.58,"h":321.58,"l":320.95,"n":276,"o":321.17,"t":"2026-10-12T16:15:00Z","v":5942,"vw":321.200067},{"c":320.745,"h":321.8499,"l":320.29,"n":725,"o":321.465,"t":"2026-10-12T16:30:00Z","v":26002,"vw":321.088544},{"c":319.72,"h":320.765,"l":319.25,"n":615,"o":320.765,"t":"2026-10-12T16:45:00Z","v":14326,"vw":319.904364},{"c":320.23,"h":320.38,"l":319.71,"n":267,"o":319.775,"t":"2026-10-12T17:00:00Z","v":3319,"vw":320.046091},{"c":320.02,"h":320.225,"l":319.79,"n":277,"o":320.225,"t":"2026-10-12T17:15:00Z","v":2850,"vw":319.999867},{"c":320.07,"h":320.19,"l":319.79,"n":369,"o":319.925,"t":"2026-10-12T17:30:00Z","v":11561,"vw":319.951916},{"c":320.41,"h":320.52,"l":320.1,"n":263,"o":320.175,"t":"2026-10-12T17:45:00Z","v":4652,"vw":320.284893},{"c":320.335,"h":320.8,"l":320.1682,"n":283,"o":320.41,"t":"2026-10-12T18:00:00Z","v":4492,"vw":320.528659},{"c":320.335,"h":320.69,"l":320.165,"n":277,"o":320.33,"t":"2026-10-12T18:15:00Z","v":5601,"vw":320.472983},{"c":320.12,"h":320.31,"l":319.84,"n":271,"o":320.31,"t":"2026-10-12T18:30:00Z","v":6715,"vw":320.150793},{"c":319.355,"h":320.17,"l":319.08,"n":494,"o":320.15,"t":"2026-10-12T18:45:00Z","v":9758,"vw":319.722787},{"c":318.965,"h":319.74,"l":318.96,"n":386,"o":319.355,"t":"2026-10-12T19:00:00Z","v":5803,"vw":319.170357},{"c":319.175,"h":319.5345,"l":318.965,"n":711,"o":318.965,"t":"2026-10-12T19:15:00Z","v":10084,"vw":319.239091},{"c":318.73,"h":319.35,"l":318.61,"n":793,"o":319.17,"t":"2026-10-12T19:30:00Z","v":14748,"vw":318.891888},{"c":319.3,"h":319.96,"l":318.4,"n":2856,"o":318.59,"t":"2026-10-12T19:45:00Z","v":74719,"vw":319.276759},{"c":319.02,"h":319.02,"l":319.02,"n":26,"o":319.02,"t":"2026-10-12T20:00:00Z","v":87229,"vw":319.02},{"c":319.04,"h":319.04,"l":319.04,"n":1,"o":319.04,"t":"2026-10-13T13:15:00Z","v":40,"vw":319.04},{"c":318.98,"h":320.61,"l":316.92,"n":261,"o":319.66,"t":"2026-10-13T13:30:00Z","v":8442,"vw":319.297426},{"c":317.29,"h":319.175,"l":317.29,"n":129,"o":319.175,"t":"2026-10-13T13:45:00Z","v":2479,"vw":317.831141},{"c":316.59,"h":317.285,"l":316.34,"n":247,"o":317.285,"t":"2026-10-13T14:00:00Z","v":5146,"vw":316.626834},{"c":316.905,"h":317.2699,"l":316.69,"n":161,"o":316.69,"t":"2026-10-13T14:15:00Z","v":3359,"vw":316.959165},{"c":317.26,"h":317.675,"l":317.26,"n":127,"o":317.45,"t":"2026-10-13T14:30:00Z","v":2734,"vw":317.452493},{"c":317.87,"h":318.385,"l":317.57,"n":220,"o":317.57,"t":"2026-10-13T14:45:00Z","v":2770,"vw":317.906456},{"c":317.4,"h":317.8,"l":316.805,"n":222,"o":317.8,"t":"2026-10-13T15:00:00Z","v":4126,"vw":317.132838},{"c":316.49,"h":317.48,"l":316.49,"n":239,"o":317.4,"t":"2026-10-13T15:15:00Z","v":3647,"vw":317.040072},{"c":316.33,"h":316.465,"l":316,"n":239,"o":316.38,"t":"2026-10-13T15:30:00Z","v":2743,"vw":316.287098},{"c":316.33,"h":316.425,"l":315.71,"n":419,"o":315.8275,"t":"2026-10-13T15:45:00Z","v":8705,"vw":316.020381},{"c":316.52,"h":316.68,"l":316.33,"n":351,"o":316.42,"t":"2026-10-13T16:00:00Z","v":6625,"vw":316.442657},{"c":317,"h":317.135,"l":316.765,"n":205,"o":316.765,"t":"2026-10-13T16:15:00Z","v":2812,"vw":317.072988},{"c":317.25,"h":317.25,"l":316.57,"n":314,"o":316.84,"t":"2026-10-13T16:30:00Z","v":5051,"vw":316.638368},{"c":317.06,"h":317.26,"l":316.81,"n":213,"o":316.98,"t":"2026-10-13T16:45:00Z","v":2903,"vw":317.048598},{"c":316.36,"h":316.87,"l":316.17,"n":417,"o":316.87,"t":"2026-10-13T17:00:00Z","v":8676,"vw":316.453416},{"c":316.955,"h":316.96,"l":316.24,"n":244,"o":316.24,"t":"2026-10-13T17:15:00Z","v":4209,"vw":316.68699},{"c":317.115,"h":317.575,"l":316.88,"n":236,"o":317.19,"t":"2026-10-13T17:30:00Z","v":2313,"vw":317.263126},{"c":317.485,"h":317.53,"l":316.77,"n":323,"o":317.01,"t":"2026-10-13T17:45:00Z","v":4312,"vw":317.111085},{"c":317.91,"h":318.205,"l":317.49,"n":177,"o":317.49,"t":"2026-10-13T18:00:00Z","v":1948,"vw":317.952014},{"c":318.11,"h":318.29,"l":317.6764,"n":238,"o":317.6764,"t":"2026-10-13T18:15:00Z","v":2862,"vw":318.07594},{"c":318.34,"h":318.58,"l":318.265,"n":225,"o":318.265,"t":"2026-10-13T18:30:00Z","v":2153,"vw":318.430916},{"c":318.21,"h":318.36,"l":317.96,"n":355,"o":318.35,"t":"2026-10-13T18:45:00Z","v":4007,"vw":318.16179},{"c":318.195,"h":318.215,"l":317.705,"n":453,"o":318.215,"t":"2026-10-13T19:00:00Z","v":6471,"vw":317.965128},{"c":318.195,"h":318.195,"l":317.66,"n":678,"o":318.18,"t":"2026-10-13T19:15:00Z","v":8982,"vw":317.912489},{"c":318.3075,"h":318.57,"l":318.03,"n":793,"o":318.175,"t":"2026-10-13T19:30:00Z","v":11942,"vw":318.240025},{"c":317.38,"h":318.56,"l":317.175,"n":2808,"o":318.35,"t":"2026-10-13T19:45:00Z","v":76981,"vw":317.578303},{"c":317.38,"h":317.38,"l":317.38,"n":47,"o":317.38,"t":"2026-10-13T20:00:00Z","v":64467,"vw":317.38},{"c":317.38,"h":317.38,"l":317.38,"n":1,"o":317.38,"t":"2026-10-14T11:00:00Z","v":78,"vw":317.38},{"c":314.13,"h":314.13,"l":314.13,"n":1,"o":314.13,"t":"2026-10-14T13:15:00Z","v":100,"vw":314.13},{"c":318.54,"h":320.46,"l":316.455,"n":792,"o":317.02,"t":"2026-10-14T13:30:00Z","v":22499,"vw":318.238508},{"c":319.5,"h":319.88,"l":318.44,"n":259,"o":318.44,"t":"2026-10-14T13:45:00Z","v":4926,"vw":319.27598},{"c":319.755,"h":320.525,"l":318.4,"n":482,"o":319.5,"t":"2026-10-14T14:00:00Z","v":20949,"vw":319.192335},{"c":320.285,"h":320.935,"l":320.025,"n":374,"o":320.025,"t":"2026-10-14T14:15:00Z","v":4969,"vw":320.386051},{"c":320.54,"h":320.97,"l":320.455,"n":395,"o":320.6,"t":"2026-10-14T14:30:00Z","v":4607,"vw":320.670432},{"c":320.765,"h":321.08,"l":319.395,"n":475,"o":320.535,"t":"2026-10-14T14:45:00Z","v":11086,"vw":320.250668},{"c":320.555,"h":320.94,"l":319.93,"n":454,"o":320.77,"t":"2026-10-14T15:00:00Z","v":6122,"vw":320.46409},{"c":319.62,"h":320.485,"l":319.445,"n":455,"o":320.485,"t":"2026-10-14T15:15:00Z","v":9632,"vw":319.826214},{"c":319,"h":320.31,"l":318.935,"n":735,"o":319.665,"t":"2026-10-14T15:30:00Z","v":16435,"vw":319.689813},{"c":318.96,"h":319.81,"l":318.895,"n":492,"o":319.05,"t":"2026-10-14T15:45:00Z","v":12907,"vw":319.084308},{"c":319.395,"h":319.63,"l":318.71,"n":538,"o":319.58,"t":"2026-10-14T16:00:00Z","v":8140,"vw":319.172414},{"c":319.475,"h":319.69,"l":319.09,"n":223,"o":319.435,"t":"2026-10-14T16:15:00Z","v":2807,"vw":319.336476},{"c":319.795,"h":319.93,"l":319.32,"n":712,"o":319.49,"t":"2026-10-14T16:30:00Z","v":13980,"vw":319.582528},{"c":320.18,"h":320.8,"l":319.795,"n":517,"o":319.795,"t":"2026-10-14T16:45:00Z","v":7662,"vw":320.193161},{"c":320.4,"h":320.69,"l":319.81,"n":692,"o":320.19,"t":"2026-10-14T17:00:00Z","v":16022,"vw":320.245294},{"c":319.925,"h":320.67,"l":319.8,"n":590,"o":320.4,"t":"2026-10-14T17:15:00Z","v":13066,"vw":320.236554},{"c":318.8,"h":319.92,"l":318.78,"n":469,"o":319.92,"t":"2026-10-14T17:30:00Z","v":6690,"vw":319.380775},{"c":318.195,"h":318.78,"l":317.98,"n":393,"o":318.78,"t":"2026-10-14T17:45:00Z","v":5113,"vw":318.411001},{"c":318.43,"h":318.5,"l":317.795,"n":529,"o":318.195,"t":"2026-10-14T18:00:00Z","v":8373,"vw":318.121664},{"c":318.725,"h":318.83,"l":318.43,"n":742,"o":318.43,"t":"2026-10-14T18:15:00Z","v":9827,"vw":318.600322},{"c":318.77,"h":318.8575,"l":318.245,"n":546,"o":318.72,"t":"2026-10-14T18:30:00Z","v":6222,"vw":318.600629},{"c":318.43,"h":319.01,"l":318.3,"n":945,"o":318.775,"t":"2026-10-14T18:45:00Z","v":13210,"vw":318.638772},{"c":318.12,"h":318.4,"l":317.91,"n":563,"o":318.23,"t":"2026-10-14T19:00:00Z","v":9760,"vw":318.133057},{"c":319.48,"h":319.48,"l":318.0953,"n":815,"o":318.12,"t":"2026-10-14T19:15:00Z","v":20463,"vw":318.883021},{"c":318.6,"h":319.53,"l":318.46,"n":1006,"o":319.37,"t":"2026-10-14T19:30:00Z","v":19804,"vw":318.928893},{"c":319.35,"h":319.69,"l":318.175,"n":3357,"o":318.655,"t":"2026-10-14T19:45:00Z","v":99279,"vw":319.062409},{"c":319.24,"h":319.24,"l":319.24,"n":46,"o":319.24,"t":"2026-10-14T20:00:00Z","v":70885,"vw":319.24},{"c":320.25,"h":320.25,"l":320.25,"n":1,"o":320.25,"t":"2026-10-15T12:00:00Z","v":100,"vw":320.25},{"c":321.4,"h":321.4,"l":321.39,"n":2,"o":321.39,"t":"2026-10-15T12:45:00Z","v":108,"vw":321.396296},{"c":317.52,"h":317.52,"l":317.52,"n":1,"o":317.52,"t":"2026-10-15T13:15:00Z","v":100,"vw":317.52},{"c":320.465,"h":322.2649,"l":319.35,"n":238,"o":321.29,"t":"2026-10-15T13:30:00Z","v":6980,"vw":321.110496},{"c":319.695,"h":321.24,"l":318.95,"n":504,"o":320.465,"t":"2026-10-15T13:45:00Z","v":13311,"vw":319.813823},{"c":320.005,"h":320.255,"l":318.7001,"n":913,"o":319.475,"t":"2026-10-15T14:00:00Z","v":21176,"vw":319.591169},{"c":319.915,"h":320.225,"l":319.26,"n":450,"o":320.02,"t":"2026-10-15T14:15:00Z","v":11892,"vw":319.966466},{"c":319.27,"h":320.075,"l":319.11,"n":467,"o":319.295,"t":"2026-10-15T14:30:00Z","v":9855,"vw":319.469356},{"c":320.03,"h":320.25,"l":319.06,"n":681,"o":319.06,"t":"2026-10-15T14:45:00Z","v":15267,"vw":319.675129},{"c":319.71,"h":320.44,"l":319.34,"n":744,"o":320.11,"t":"2026-10-15T15:00:00Z","v":19874,"vw":320.02673},{"c":319.81,"h":320.57,"l":319.49,"n":897,"o":319.65,"t":"2026-10-15T15:15:00Z","v":24159,"vw":320.295367},{"c":320.61,"h":320.61,"l":319.57,"n":398,"o":319.81,"t":"2026-10-15T15:30:00Z","v":8510,"vw":320.034531},{"c":320.905,"h":321.33,"l":320.5,"n":732,"o":320.69,"t":"2026-10-15T15:45:00Z","v":21310,"vw":320.881497},{"c":319.47,"h":321.05,"l":319.26,"n":357,"o":320.91,"t":"2026-10-15T16:00:00Z","v":6540,"vw":320.020262},{"c":319.56,"h":320.02,"l":319.33,"n":307,"o":319.72,"t":"2026-10-15T16:15:00Z","v":8215,"vw":319.575266},{"c":319.32,"h":319.78,"l":318.86,"n":455,"o":319.56,"t":"2026-10-15T16:30:00Z","v":23063,"vw":319.429572},{"c":319.19,"h":319.21,"l":318.92,"n":254,"o":319.11,"t":"2026-10-15T16:45:00Z","v":6773,"vw":319.12781},{"c":319.85,"h":320.52,"l":318.9,"n":618,"o":319,"t":"2026-10-15T17:00:00Z","v":18540,"vw":319.475823},{"c":320.71,"h":320.73,"l":319.825,"n":378,"o":319.84,"t":"2026-10-15T17:15:00Z","v":21056,"vw":320.136212},{"c":319.695,"h":320.565,"l":319.695,"n":404,"o":320.565,"t":"2026-10-15T17:30:00Z","v":9905,"vw":320.055075},{"c":320.26,"h":320.26,"l":319.43,"n":389,"o":319.43,"t":"2026-10-15T17:45:00Z","v":7726,"vw":319.974185},{"c":319.68,"h":320.175,"l":319.4,"n":527,"o":320.175,"t":"2026-10-15T18:00:00Z","v":6238,"vw":319.81878},{"c":320.12,"h":320.135,"l":319.81,"n":303,"o":319.98,"t":"2026-10-15T18:15:00Z","v":4096,"vw":319.970226},{"c":319.66,"h":320.29,"l":319.66,"n":690,"o":320,"t":"2026-10-15T18:30:00Z","v":23417,"vw":320.031782},{"c":320.296,"h":320.66,"l":319.65,"n":504,"o":319.66,"t":"2026-10-15T18:45:00Z","v":21929,"vw":320.108221},{"c":320.68,"h":320.92,"l":320.32,"n":366,"o":320.74,"t":"2026-10-15T19:00:00Z","v":6266,"vw":320.587318},{"c":320.81,"h":321.105,"l":320.38,"n":1301,"o":320.64,"t":"2026-10-15T19:15:00Z","v":54878,"vw":320.648256},{"c":320.71,"h":321.025,"l":320.6,"n":1179,"o":320.78,"t":"2026-10-15T19:30:00Z","v":23038,"vw":320.829552},{"c":319.74,"h":321.61,"l":319.63,"n":3883,"o":320.705,"t":"2026-10-15T19:45:00Z","v":111782,"vw":320.670446},{"c":319.78,"h":319.9,"l":319.78,"n":47,"o":319.9,"t":"2026-10-15T20:00:00Z","v":117599,"vw":319.780105},{"c":320.96,"h":322.665,"l":320.06,"n":246,"o":321.19,"t":"2026-10-16T13:30:00Z","v":5755,"vw":321.118964},{"c":321.265,"h":323.205,"l":320.85,"n":239,"o":320.915,"t":"2026-10-16T13:45:00Z","v":8805,"vw":321.759076},{"c":320.79,"h":321.63,"l":320.51,"n":325,"o":320.87,"t":"2026-10-16T14:00:00Z","v":6116,"vw":320.954756},{"c":320.9525,"h":321.02,"l":319.81,"n":304,"o":320.89,"t":"2026-10-16T14:15:00Z","v":3612,"vw":320.374016},{"c":319.915,"h":320.97,"l":319.915,"n":184,"o":320.95,"t":"2026-10-16T14:30:00Z","v":2342,"vw":320.545556},{"c":319.56,"h":319.84,"l":319.305,"n":349,"o":319.45,"t":"2026-10-16T14:45:00Z","v":4425,"vw":319.622588},{"c":317.28,"h":319.4,"l":317.28,"n":352,"o":319.24,"t":"2026-10-16T15:00:00Z","v":6731,"vw":318.624522},{"c":317.44,"h":317.9,"l":317.44,"n":381,"o":317.47,"t":"2026-10-16T15:15:00Z","v":4752,"vw":317.622524},{"c":317,"h":317.97,"l":317,"n":413,"o":317.57,"t":"2026-10-16T15:30:00Z","v":6990,"vw":317.656111},{"c":317.62,"h":317.89,"l":317.29,"n":503,"o":317.3,"t":"2026-10-16T15:45:00Z","v":7571,"vw":317.570702},{"c":317.135,"h":317.52,"l":316.9518,"n":369,"o":317.39,"t":"2026-10-16T16:00:00Z","v":5102,"vw":317.24151},{"c":316.62,"h":317.25,"l":316.26,"n":457,"o":317.25,"t":"2026-10-16T16:15:00Z","v":5701,"vw":316.699039},{"c":316.685,"h":316.71,"l":316.22,"n":352,"o":316.53,"t":"2026-10-16T16:30:00Z","v":4560,"vw":316.415303},{"c":316.33,"h":316.76,"l":315.735,"n":336,"o":316.76,"t":"2026-10-16T16:45:00Z","v":5875,"vw":316.111659},{"c":314.82,"h":316.39,"l":314.82,"n":578,"o":316.345,"t":"2026-10-16T17:00:00Z","v":10519,"vw":315.63444},{"c":315.74,"h":315.865,"l":314.74,"n":650,"o":314.98,"t":"2026-10-16T17:15:00Z","v":8171,"vw":315.336507},{"c":316.51,"h":316.59,"l":315.5,"n":423,"o":315.74,"t":"2026-10-16T17:30:00Z","v":5609,"vw":315.937547},{"c":316.67,"h":316.81,"l":316.48,"n":433,"o":316.54,"t":"2026-10-16T17:45:00Z","v":6142,"vw":316.675554},{"c":316.78,"h":316.9356,"l":316.41,"n":365,"o":316.71,"t":"2026-10-16T18:00:00Z","v":4620,"vw":316.609904},{"c":316.315,"h":316.785,"l":316.1542,"n":410,"o":316.785,"t":"2026-10-16T18:15:00Z","v":4006,"vw":316.507212},{"c":316.71,"h":316.71,"l":315.99,"n":544,"o":316.51,"t":"2026-10-16T18:30:00Z","v":7242,"vw":316.380185},{"c":316.76,"h":316.955,"l":316.17,"n":659,"o":316.69,"t":"2026-10-16T18:45:00Z","v":8720,"vw":316.675558},{"c":316.66,"h":317.01,"l":316.44,"n":988,"o":316.62,"t":"2026-10-16T19:00:00Z","v":15434,"vw":316.627168},{"c":315.8,"h":316.98,"l":315.53,"n":1189,"o":316.6,"t":"2026-10-16T19:15:00Z","v":18579,"vw":316.588512},{"c":317.49,"h":317.72,"l":315.7438,"n":1118,"o":315.96,"t":"2026-10-16T19:30:00Z","v":21193,"vw":316.65629},{"c":320.03,"h":320.18,"l":317.55,"n":3070,"o":317.55,"t":"2026-10-16T19:45:00Z","v":77123,"vw":319.054171},{"c":320.06,"h":320.06,"l":320.06,"n":61,"o":320.06,"t":"2026-10-16T20:00:00Z","v":175702,"vw":320.06},{"c":328,"h":328,"l":328,"n":1,"o":328,"t":"2026-10-19T12:00:00Z","v":100,"vw":328},{"c":320.92,"h":320.92,"l":320.92,"n":2,"o":320.92,"t":"2026-10-19T13:00:00Z","v":101,"vw":320.92},{"c":320.52,"h":321.725,"l":319.1,"n":151,"o":319.1,"t":"2026-10-19T13:30:00Z","v":5833,"vw":320.591214},{"c":319.965,"h":321.12,"l":319.76,"n":316,"o":320.42,"t":"2026-10-19T13:45:00Z","v":5272,"vw":320.345852},{"c":320.23,"h":320.23,"l":319.56,"n":150,"o":319.83,"t":"2026-10-19T14:00:00Z","v":2569,"vw":319.823254},{"c":320.045,"h":320.1,"l":319.69,"n":100,"o":320.08,"t":"2026-10-19T14:15:00Z","v":2104,"vw":320.033952},{"c":318.87,"h":320.04,"l":318.54,"n":284,"o":320.04,"t":"2026-10-19T14:30:00Z","v":3579,"vw":319.193191},{"c":319.025,"h":319.11,"l":318.705,"n":105,"o":318.74,"t":"2026-10-19T14:45:00Z","v":1200,"vw":318.920626},{"c":318.49,"h":319.03,"l":318.25,"n":268,"o":319.025,"t":"2026-10-19T15:00:00Z","v":4065,"vw":318.587944},{"c":318.42,"h":318.69,"l":318.0601,"n":444,"o":318.23,"t":"2026-10-19T15:15:00Z","v":9005,"vw":318.482367},{"c":318.41,"h":318.96,"l":318.41,"n":142,"o":318.69,"t":"2026-10-19T15:30:00Z","v":2006,"vw":318.738238},{"c":319.23,"h":319.23,"l":318.41,"n":246,"o":318.41,"t":"2026-10-19T15:45:00Z","v":3334,"vw":318.746871},{"c":319.12,"h":319.2,"l":318.88,"n":99,"o":318.88,"t":"2026-10-19T16:00:00Z","v":1479,"vw":318.976375},{"c":318.935,"h":319.16,"l":318.86,"n":252,"o":319.02,"t":"2026-10-19T16:15:00Z","v":3999,"vw":318.967294},{"c":318.94,"h":319.14,"l":318.78,"n":168,"o":319.12,"t":"2026-10-19T16:30:00Z","v":1974,"vw":318.998366},{"c":318.92,"h":319.13,"l":318.76,"n":177,"o":318.93,"t":"2026-10-19T16:45:00Z","v":2091,"vw":318.976391},{"c":319.2,"h":319.22,"l":318.83,"n":221,"o":319.015,"t":"2026-10-19T17:00:00Z","v":3356,"vw":319.031638},{"c":319.1,"h":319.21,"l":319.07,"n":191,"o":319.1325,"t":"2026-10-19T17:15:00Z","v":2302,"vw":319.096039},{"c":318.72,"h":319.03,"l":318.48,"n":392,"o":318.98,"t":"2026-10-19T17:30:00Z","v":7677,"vw":318.791138},{"c":319.15,"h":319.15,"l":318.605,"n":163,"o":318.75,"t":"2026-10-19T17:45:00Z","v":1542,"vw":318.916631},{"c":318.73,"h":319.275,"l":318.18,"n":374,"o":319.165,"t":"2026-10-19T18:00:00Z","v":5821,"vw":318.857673},{"c":318.66,"h":318.96,"l":318.64,"n":167,"o":318.82,"t":"2026-10-19T18:15:00Z","v":2373,"vw":318.813996},{"c":318.025,"h":318.855,"l":318.025,"n":324,"o":318.69,"t":"2026-10-19T18:30:00Z","v":8416,"vw":318.672082},{"c":318.76,"h":318.96,"l":318.36,"n":298,"o":318.49,"t":"2026-10-19T18:45:00Z","v":2851,"vw":318.671851},{"c":318.365,"h":318.8,"l":318.23,"n":388,"o":318.77,"t":"2026-10-19T19:00:00Z","v":4644,"vw":318.522839},{"c":317.9575,"h":318.37,"l":317.85,"n":433,"o":318.37,"t":"2026-10-19T19:15:00Z","v":5792,"vw":318.151665},{"c":318.03,"h":318.06,"l":317.535,"n":797,"o":317.98,"t":"2026-10-19T19:30:00Z","v":12979,"vw":317.855472},{"c":316.62,"h":318.43,"l":316.5,"n":2514,"o":318.035,"t":"2026-10-19T19:45:00Z","v":52106,"vw":317.262112},{"c":316.61,"h":316.65,"l":316.61,"n":45,"o":316.65,"t":"2026-10-19T20:00:00Z","v":129140,"vw":316.610051},{"c":317.52,"h":322.5095,"l":317.48,"n":86,"o":318.08,"t":"2026-10-20T13:30:00Z","v":3634,"vw":319.064941},{"c":314.295,"h":317.22,"l":314.22,"n":404,"o":317.22,"t":"2026-10-20T13:45:00Z","v":11535,"vw":315.774997},{"c":314.5,"h":314.9,"l":313.01,"n":581,"o":314.3,"t":"2026-10-20T14:00:00Z","v":12345,"vw":313.883291},{"c":315.5975,"h":315.67,"l":314.785,"n":356,"o":314.81,"t":"2026-10-20T14:15:00Z","v":5591,"vw":315.229994},{"c":315.13,"h":316,"l":314.83,"n":297,"o":315.615,"t":"2026-10-20T14:30:00Z","v":10406,"vw":315.474886},{"c":315.01,"h":315.8499,"l":315,"n":242,"o":315.255,"t":"2026-10-20T14:45:00Z","v":3641,"vw":315.185766},{"c":314.61,"h":315.6208,"l":314.385,"n":421,"o":314.9,"t":"2026-10-20T15:00:00Z","v":6152,"vw":314.996291},{"c":315.475,"h":315.8,"l":314.61,"n":325,"o":314.61,"t":"2026-10-20T15:15:00Z","v":5085,"vw":315.336747},{"c":315.29,"h":315.51,"l":314.63,"n":264,"o":315.3495,"t":"2026-10-20T15:30:00Z","v":3077,"vw":315.153297},{"c":315.93,"h":316.17,"l":314.98,"n":290,"o":315.615,"t":"2026-10-20T15:45:00Z","v":4288,"vw":315.448995},{"c":315.145,"h":316.255,"l":315.03,"n":311,"o":315.985,"t":"2026-10-20T16:00:00Z","v":4915,"vw":315.811124},{"c":314.645,"h":315.15,"l":314.2,"n":326,"o":315.15,"t":"2026-10-20T16:15:00Z","v":6316,"vw":314.582086},{"c":314.63,"h":314.75,"l":314.29,"n":365,"o":314.65,"t":"2026-10-20T16:30:00Z","v":7730,"vw":314.503346},{"c":313.55,"h":314.81,"l":313.55,"n":434,"o":314.47,"t":"2026-10-20T16:45:00Z","v":9843,"vw":314.655332},{"c":313.84,"h":314.28,"l":313.515,"n":228,"o":314.28,"t":"2026-10-20T17:00:00Z","v":3447,"vw":313.853448},{"c":313.515,"h":314.31,"l":313.325,"n":357,"o":313.84,"t":"2026-10-20T17:15:00Z","v":5583,"vw":313.783089},{"c":313.69,"h":314.05,"l":313.47,"n":271,"o":313.84,"t":"2026-10-20T17:30:00Z","v":3546,"vw":313.850598},{"c":313.52,"h":313.75,"l":313.38,"n":243,"o":313.695,"t":"2026-10-20T17:45:00Z","v":4915,"vw":313.552701},{"c":314.04,"h":314.2,"l":313.15,"n":613,"o":313.68,"t":"2026-10-20T18:00:00Z","v":17656,"vw":313.70864},{"c":314.47,"h":314.7767,"l":313.98,"n":330,"o":314.32,"t":"2026-10-20T18:15:00Z","v":6154,"vw":314.439104},{"c":315.14,"h":315.73,"l":314.69,"n":704,"o":314.73,"t":"2026-10-20T18:30:00Z","v":15386,"vw":315.253374},{"c":315.68,"h":316.31,"l":315.23,"n":375,"o":315.23,"t":"2026-10-20T18:45:00Z","v":5908,"vw":315.747996},{"c":314.82,"h":316.12,"l":314.82,"n":425,"o":315.93,"t":"2026-10-20T19:00:00Z","v":5762,"vw":315.585657},{"c":315.02,"h":315.665,"l":314.9,"n":643,"o":314.9,"t":"2026-10-20T19:15:00Z","v":10984,"vw":315.236416},{"c":315.64,"h":315.8,"l":314.5,"n":876,"o":315.18,"t":"2026-10-20T19:30:00Z","v":17041,"vw":315.189014},{"c":316.25,"h":317.48,"l":315.64,"n":2653,"o":315.77,"t":"2026-10-20T19:45:00Z","v":68160,"vw":316.448359},{"c":316.28,"h":316.28,"l":316.28,"n":43,"o":316.28,"t":"2026-10-20T20:00:00Z","v":75638,"vw":316.28},{"c":318.65,"h":318.65,"l":318.65,"n":6,"o":318.65,"t":"2026-10-21T08:00:00Z","v":1570,"vw":318.65},{"c":325,"h":325,"l":323.01,"n":26,"o":323.01,"t":"2026-10-21T10:30:00Z","v":280,"vw":323.595294},{"c":322,"h":322,"l":322,"n":7,"o":322,"t":"2026-10-21T11:00:00Z","v":200,"vw":322},{"c":322,"h":322,"l":320.1,"n":8,"o":320.1,"t":"2026-10-21T11:45:00Z","v":173,"vw":320.97752},{"c":319.44,"h":319.44,"l":319.44,"n":2,"o":319.44,"t":"2026-10-21T12:00:00Z","v":80,"vw":319.44},{"c":319.43,"h":323.958,"l":316.69,"n":268,"o":319.12,"t":"2026-10-21T13:30:00Z","v":13089,"vw":318.565137},{"c":318.52,"h":320.64,"l":318.52,"n":327,"o":319.43,"t":"2026-10-21T13:45:00Z","v":5904,"vw":319.391189},{"c":320.72,"h":320.72,"l":317.77,"n":438,"o":319.005,"t":"2026-10-21T14:00:00Z","v":13840,"vw":320.09281},{"c":319.53,"h":320.61,"l":319.17,"n":487,"o":320.31,"t":"2026-10-21T14:15:00Z","v":7401,"vw":319.957676},{"c":320.07,"h":320.905,"l":319.54,"n":482,"o":319.89,"t":"2026-10-21T14:30:00Z","v":8673,"vw":320.216628},{"c":320.375,"h":320.6,"l":319.775,"n":526,"o":320.3,"t":"2026-10-21T14:45:00Z","v":5707,"vw":320.148395},{"c":319.98,"h":320.55,"l":319.81,"n":530,"o":320.21,"t":"2026-10-21T15:00:00Z","v":7688,"vw":320.211196},{"c":319.74,"h":320.11,"l":319.51,"n":300,"o":319.975,"t":"2026-10-21T15:15:00Z","v":4102,"vw":319.831053},{"c":320.24,"h":320.29,"l":319.225,"n":500,"o":319.43,"t":"2026-10-21T15:30:00Z","v":11633,"vw":319.622129},{"c":320.42,"h":320.64,"l":320.135,"n":311,"o":320.53,"t":"2026-10-21T15:45:00Z","v":4196,"vw":320.360117},{"c":319.775,"h":320.585,"l":319.59,"n":401,"o":320.345,"t":"2026-10-21T16:00:00Z","v":12789,"vw":319.887795},{"c":319.095,"h":319.85,"l":318.59,"n":424,"o":319.85,"t":"2026-10-21T16:15:00Z","v":9163,"vw":319.002197},{"c":320.005,"h":320.005,"l":318.76,"n":388,"o":319.1175,"t":"2026-10-21T16:30:00Z","v":8392,"vw":319.415792},{"c":320.61,"h":320.61,"l":319.65,"n":352,"o":320,"t":"2026-10-21T16:45:00Z","v":6278,"vw":320.087832},{"c":320.15,"h":320.64,"l":320.03,"n":322,"o":320.64,"t":"2026-10-21T17:00:00Z","v":5188,"vw":320.254542},{"c":320.05,"h":320.2,"l":319.74,"n":362,"o":320.2,"t":"2026-10-21T17:15:00Z","v":5755,"vw":319.95521},{"c":319.2,"h":320.145,"l":319.2,"n":322,"o":320.06,"t":"2026-10-21T17:30:00Z","v":5869,"vw":319.677156},{"c":319.3,"h":319.42,"l":319.0701,"n":334,"o":319.38,"t":"2026-10-21T17:45:00Z","v":6026,"vw":319.274995},{"c":319.53,"h":319.97,"l":319.4,"n":334,"o":319.46,"t":"2026-10-21T18:00:00Z","v":7221,"vw":319.693873},{"c":319.625,"h":319.755,"l":319.37,"n":251,"o":319.75,"t":"2026-10-21T18:15:00Z","v":4623,"vw":319.485406},{"c":319.91,"h":320.04,"l":319.7,"n":264,"o":319.7,"t":"2026-10-21T18:30:00Z","v":4160,"vw":319.922989},{"c":319.41,"h":320.085,"l":319.3,"n":505,"o":319.79,"t":"2026-10-21T18:45:00Z","v":8596,"vw":319.724494},{"c":318.9325,"h":319.49,"l":318.62,"n":720,"o":319.23,"t":"2026-10-21T19:00:00Z","v":25415,"vw":319.065772},{"c":319.545,"h":319.72,"l":319.14,"n":614,"o":319.14,"t":"2026-10-21T19:15:00Z","v":10372,"vw":319.394941},{"c":319.9,"h":320.21,"l":319.32,"n":869,"o":319.59,"t":"2026-10-21T19:30:00Z","v":14010,"vw":319.760065},{"c":319.14,"h":319.98,"l":318.87,"n":2438,"o":319.805,"t":"2026-10-21T19:45:00Z","v":61546,"vw":319.315209},{"c":319.26,"h":319.26,"l":319.15,"n":53,"o":319.15,"t":"2026-10-21T20:00:00Z","v":198185,"vw":319.259941}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.5620501264322075,"strike":371.8974936783896,"iv":0.38720382263258807,"gamma":0.005102559379176478,"theta":-0.1064068153294796,"vega":0.15791013213941882,"rho":0.023603453395757173,"breakevenPct":16.97661586319045},{"delta":0.15,"premium":2.31301775147929,"strike":355.97633136094674,"iv":0.34217455621301773,"gamma":0.007525443786982248,"theta":-0.1273887573964497,"vega":0.2077455621301775,"rho":0.03584841724641082,"breakevenPct":12.22494177548896},{"delta":0.2,"premium":3.2761481056257176,"strike":348.89781859931117,"iv":0.3399513203214696,"gamma":0.009153501722158439,"theta":-0.1533710677382319,"vega":0.2507934557979334,"rho":0.04764478749321989,"breakevenPct":10.309455210466972},{"delta":0.25,"premium":4.323794489092997,"strike":343.1572904707233,"iv":0.33553111366245697,"gamma":0.01047382319173364,"theta":-0.17197037887485647,"vega":0.2835718714121699,"rho":0.0593924812181936,"breakevenPct":8.839530464140918},{"delta":0.3,"premium":5.568226200162734,"strike":338.1692432872254,"iv":0.33657843775427176,"gamma":0.011383075671277462,"theta":-0.18983425549227012,"vega":0.3100580960130187,"rho":0.07105645415155185,"breakevenPct":7.666939011272353},{"delta":0.35,"premium":7.053173311635476,"strike":334.10089503661516,"iv":0.3443082994304313,"gamma":0.011789910496338487,"theta":-0.20679926769731488,"vega":0.32885386493083807,"rho":0.08261810167293564,"breakevenPct":6.857754917074052},{"delta":0.4,"premium":8.53812042310822,"strike":330.0325467860049,"iv":0.35203816110659075,"gamma":0.012196745321399513,"theta":-0.22376427990235964,"vega":0.34764963384865744,"rho":0.09417974919431944,"breakevenPct":6.0485708228757495},{"delta":0.45,"premium":10.34593165174939,"strike":325.96419853539464,"iv":0.3548039869812856,"gamma":0.012240358014646055,"theta":-0.22971155410903174,"vega":0.3520779495524817,"rho":0.10555381567130026,"breakevenPct":5.340515625867329},{"delta":0.5,"premium":12.156346623270952,"strike":321.8958502847844,"iv":0.35752978030919447,"gamma":0.012281041497152156,"theta":-0.2355699755899105,"vega":0.35639039869812855,"rho":0.116926369397923,"breakevenPct":4.633275984481407},{"delta":0.55,"premium":14.302439024390246,"strike":317.7544154751892,"iv":0.3612701429772919,"gamma":0.012052985702270815,"theta":-0.2373793103448276,"vega":0.35334743481917574,"rho":0.12809586138149012,"breakevenPct":4.008286192939763},{"delta":0.6,"premium":16.741463414634143,"strike":313.5492010092515,"iv":0.3658958788898234,"gamma":0.011590412111017662,"theta":-0.2356551724137931,"vega":0.3438857022708158,"rho":0.13908814967167907,"breakevenPct":3.455072487591817},{"delta":0.65,"premium":19.301797540208135,"strike":309.2620624408704,"iv":0.37034607379375595,"gamma":0.011067171239356669,"theta":-0.23239205298013244,"vega":0.33231362346263005,"rho":0.15000045041327398,"breakevenPct":2.9141953207663174},{"delta":0.7,"premium":22.518448438978236,"strike":304.5316934720908,"iv":0.37384654683065277,"gamma":0.010215704824976348,"theta":-0.22080264900662253,"vega":0.3093240302743614,"rho":0.16047999800734705,"breakevenPct":2.4400619905622665},{"delta":0.75,"premium":25.791803278688526,"strike":299.75409836065575,"iv":0.3774090163934426,"gamma":0.009345901639344264,"theta":-0.20883688524590163,"vega":0.28576557377049183,"rho":0.1709210188238217,"breakevenPct":1.968897337387801},{"delta":0.8,"premium":30.358548009367684,"strike":293.89929742388756,"iv":0.38238559718969556,"gamma":0.00805784543325527,"theta":-0.18828653395784542,"vega":0.24923161592505852,"rho":0.18048326218935962,"breakevenPct":1.5654467936024785},{"delta":0.85,"premium":36.01960784313725,"strike":287.0231729055258,"iv":0.39260623885918,"gamma":0.006574866310160429,"theta":-0.16602673796791448,"vega":0.2085274509803922,"rho":0.18922429799685606,"breakevenPct":1.1848589703260954},{"delta":0.9,"premium":44.269414316702836,"strike":277.70065075921906,"iv":0.4102796095444685,"gamma":0.0047091106290672435,"theta":-0.1370394793926247,"vega":0.15690867678958778,"rho":0.19602373825787706,"breakevenPct":0.8488583210931234}],"put":[{"delta":0.1,"premium":1.9190259740259743,"strike":276.05194805194805,"iv":0.4281464935064935,"gamma":0.004568311688311688,"theta":-0.11183246753246753,"vega":0.1570153246753247,"rho":-0.02938567505379737,"breakevenPct":14.13489880413391},{"delta":0.15,"premium":2.8861999999999997,"strike":286.96,"iv":0.39357040000000004,"gamma":0.006591999999999999,"theta":-0.1356112,"vega":0.20872559999999998,"rho":-0.04372334690044144,"breakevenPct":11.021173964793586},{"delta":0.2,"premium":3.8743188010899186,"strike":294.74114441416896,"iv":0.36753869209809265,"gamma":0.008432697547683924,"theta":-0.15022888283378746,"vega":0.2497659400544959,"rho":-0.05797717996769377,"breakevenPct":8.893433059863737},{"delta":0.25,"premium":5.023613445378151,"strike":300.9579831932773,"iv":0.352272268907563,"gamma":0.009934117647058822,"theta":-0.16369899159663864,"vega":0.28436050420168063,"rho":-0.07224529362595873,"breakevenPct":7.306154937073486},{"delta":0.3,"premium":6.662268907563026,"strike":305.15966386554624,"iv":0.3600453781512605,"gamma":0.01052235294117647,"theta":-0.1807998319327731,"vega":0.30831008403361343,"rho":-0.08661584516181858,"breakevenPct":6.503353079626885},{"delta":0.35,"premium":8.3009243697479,"strike":309.3613445378151,"iv":0.367818487394958,"gamma":0.011110588235294117,"theta":-0.19790067226890756,"vega":0.3322596638655462,"rho":-0.10098639669767845,"breakevenPct":5.700551222180284},{"delta":0.4,"premium":10.101219512195124,"strike":313.56602186711524,"iv":0.3669317073170732,"gamma":0.011556602186711522,"theta":-0.20271093355761144,"vega":0.34392354920100926,"rho":-0.11542457687893379,"breakevenPct":4.947440219595279},{"delta":0.45,"premium":11.930487804878052,"strike":317.77123633305297,"iv":0.3644926829268293,"gamma":0.0119771236333053,"theta":-0.20531816652649285,"vega":0.35338528174936923,"rho":-0.1298748791758732,"breakevenPct":4.203236068353391},{"delta":0.5,"premium":13.864342629482072,"strike":321.8725099601594,"iv":0.3599605577689243,"gamma":0.012237450199203187,"theta":-0.20254302788844622,"vega":0.3563027888446215,"rho":-0.1443744042243086,"breakevenPct":3.524347763366123},{"delta":0.55,"premium":15.916135458167334,"strike":325.8565737051793,"iv":0.35306812749003985,"gamma":0.012317131474103587,"theta":-0.19369840637450197,"vega":0.3518406374501992,"rho":-0.1589294357797502,"breakevenPct":2.919113497772359},{"delta":0.6,"premium":17.96792828685259,"strike":329.8406374501992,"iv":0.3461756972111554,"gamma":0.012396812749003984,"theta":-0.18485378486055776,"vega":0.3473784860557769,"rho":-0.1734844673351917,"breakevenPct":2.3138792321785964},{"delta":0.65,"premium":21.202636447733582,"strike":334.4403330249769,"iv":0.34851979648473635,"gamma":0.0116895467160037,"theta":-0.17348797409805733,"vega":0.3297938945420906,"rho":-0.18881575986547247,"breakevenPct":1.8863319622742254},{"delta":0.7,"premium":24.486632747456056,"strike":339.06567992599446,"iv":0.35124875115633675,"gamma":0.010949491211840889,"theta":-0.16201711378353378,"vega":0.31166253469010174,"rho":-0.20417939660303813,"breakevenPct":1.4661883171902466},{"delta":0.75,"premium":28.51090712742981,"strike":344.30885529157666,"iv":0.35093822894168464,"gamma":0.009938228941684665,"theta":-0.14242149028077752,"vega":0.2829655507559395,"rho":-0.22011809187229966,"breakevenPct":1.0843988710934989},{"delta":0.8,"premium":32.72257019438446,"strike":349.7084233261339,"iv":0.34985831533477324,"gamma":0.008858315334773216,"theta":-0.120769222462203,"vega":0.251594060475162,"rho":-0.23620235333630124,"breakevenPct":0.7123181320085565},{"delta":0.85,"premium":38.81984126984127,"strike":356.8253968253968,"iv":0.35000476190476193,"gamma":0.007298412698412699,"theta":-0.0920936507936508,"vega":0.20785555555555557,"rho":-0.2537654966419305,"breakevenPct":0.39292252222152474},{"delta":0.9,"premium":51.115836298932386,"strike":369.9644128113879,"iv":0.38328149466192174,"gamma":0.005105338078291815,"theta":-0.06794056939501779,"vega":0.1579085409252669,"rho":-0.2762238430214467,"breakevenPct":0.12886784675325821}]},"raw":{"call":[{"delta":0.1,"premium":1.5620501264322075,"strike":371.8974936783896,"iv":0.38720382263258807,"gamma":0.005102559379176478,"theta":-0.1064068153294796,"vega":0.15791013213941882,"rho":0.023603453395757173,"breakevenPct":16.97661586319045},{"delta":0.15,"premium":2.31301775147929,"strike":355.97633136094674,"iv":0.34217455621301773,"gamma":0.007525443786982248,"theta":-0.1273887573964497,"vega":0.2077455621301775,"rho":0.03584841724641082,"breakevenPct":12.22494177548896},{"delta":0.2,"premium":3.2761481056257176,"strike":348.89781859931117,"iv":0.3399513203214696,"gamma":0.009153501722158439,"theta":-0.1533710677382319,"vega":0.2507934557979334,"rho":0.04764478749321989,"breakevenPct":10.309455210466972},{"delta":0.25,"premium":4.323794489092997,"strike":343.1572904707233,"iv":0.33553111366245697,"gamma":0.01047382319173364,"theta":-0.17197037887485647,"vega":0.2835718714121699,"rho":0.0593924812181936,"breakevenPct":8.839530464140918},{"delta":0.3,"premium":5.568226200162734,"strike":338.1692432872254,"iv":0.33657843775427176,"gamma":0.011383075671277462,"theta":-0.18983425549227012,"vega":0.3100580960130187,"rho":0.07105645415155185,"breakevenPct":7.666939011272353},{"delta":0.35,"premium":7.053173311635476,"strike":334.10089503661516,"iv":0.3443082994304313,"gamma":0.011789910496338487,"theta":-0.20679926769731488,"vega":0.32885386493083807,"rho":0.08261810167293564,"breakevenPct":6.857754917074052},{"delta":0.4,"premium":8.53812042310822,"strike":330.0325467860049,"iv":0.35203816110659075,"gamma":0.012196745321399513,"theta":-0.22376427990235964,"vega":0.34764963384865744,"rho":0.09417974919431944,"breakevenPct":6.0485708228757495},{"delta":0.45,"premium":10.34593165174939,"strike":325.96419853539464,"iv":0.3548039869812856,"gamma":0.012240358014646055,"theta":-0.22971155410903174,"vega":0.3520779495524817,"rho":0.10555381567130026,"breakevenPct":5.340515625867329},{"delta":0.5,"premium":12.156346623270952,"strike":321.8958502847844,"iv":0.35752978030919447,"gamma":0.012281041497152156,"theta":-0.2355699755899105,"vega":0.35639039869812855,"rho":0.116926369397923,"breakevenPct":4.633275984481407},{"delta":0.55,"premium":14.302439024390246,"strike":317.7544154751892,"iv":0.3612701429772919,"gamma":0.012052985702270815,"theta":-0.2373793103448276,"vega":0.35334743481917574,"rho":0.12809586138149012,"breakevenPct":4.008286192939763},{"delta":0.6,"premium":16.741463414634143,"strike":313.5492010092515,"iv":0.3658958788898234,"gamma":0.011590412111017662,"theta":-0.2356551724137931,"vega":0.3438857022708158,"rho":0.13908814967167907,"breakevenPct":3.455072487591817},{"delta":0.65,"premium":19.301797540208135,"strike":309.2620624408704,"iv":0.37034607379375595,"gamma":0.011067171239356669,"theta":-0.23239205298013244,"vega":0.33231362346263005,"rho":0.15000045041327398,"breakevenPct":2.9141953207663174},{"delta":0.7,"premium":22.518448438978236,"strike":304.5316934720908,"iv":0.37384654683065277,"gamma":0.010215704824976348,"theta":-0.22080264900662253,"vega":0.3093240302743614,"rho":0.16047999800734705,"breakevenPct":2.4400619905622665},{"delta":0.75,"premium":25.791803278688526,"strike":299.75409836065575,"iv":0.3774090163934426,"gamma":0.009345901639344264,"theta":-0.20883688524590163,"vega":0.28576557377049183,"rho":0.1709210188238217,"breakevenPct":1.968897337387801},{"delta":0.8,"premium":30.358548009367684,"strike":293.89929742388756,"iv":0.38238559718969556,"gamma":0.00805784543325527,"theta":-0.18828653395784542,"vega":0.24923161592505852,"rho":0.18048326218935962,"breakevenPct":1.5654467936024785},{"delta":0.85,"premium":36.01960784313725,"strike":287.0231729055258,"iv":0.39260623885918,"gamma":0.006574866310160429,"theta":-0.16602673796791448,"vega":0.2085274509803922,"rho":0.18922429799685606,"breakevenPct":1.1848589703260954},{"delta":0.9,"premium":44.269414316702836,"strike":277.70065075921906,"iv":0.4102796095444685,"gamma":0.0047091106290672435,"theta":-0.1370394793926247,"vega":0.15690867678958778,"rho":0.19602373825787706,"breakevenPct":0.8488583210931234}],"put":[{"delta":0.1,"premium":1.9190259740259743,"strike":276.05194805194805,"iv":0.4281464935064935,"gamma":0.004568311688311688,"theta":-0.11183246753246753,"vega":0.1570153246753247,"rho":-0.02938567505379737,"breakevenPct":14.13489880413391},{"delta":0.15,"premium":2.8861999999999997,"strike":286.96,"iv":0.39357040000000004,"gamma":0.006591999999999999,"theta":-0.1356112,"vega":0.20872559999999998,"rho":-0.04372334690044144,"breakevenPct":11.021173964793586},{"delta":0.2,"premium":3.8743188010899186,"strike":294.74114441416896,"iv":0.36753869209809265,"gamma":0.008432697547683924,"theta":-0.15022888283378746,"vega":0.2497659400544959,"rho":-0.05797717996769377,"breakevenPct":8.893433059863737},{"delta":0.25,"premium":5.023613445378151,"strike":300.9579831932773,"iv":0.352272268907563,"gamma":0.009934117647058822,"theta":-0.16369899159663864,"vega":0.28436050420168063,"rho":-0.07224529362595873,"breakevenPct":7.306154937073486},{"delta":0.3,"premium":6.662268907563026,"strike":305.15966386554624,"iv":0.3600453781512605,"gamma":0.01052235294117647,"theta":-0.1807998319327731,"vega":0.30831008403361343,"rho":-0.08661584516181858,"breakevenPct":6.503353079626885},{"delta":0.35,"premium":8.3009243697479,"strike":309.3613445378151,"iv":0.367818487394958,"gamma":0.011110588235294117,"theta":-0.19790067226890756,"vega":0.3322596638655462,"rho":-0.10098639669767845,"breakevenPct":5.700551222180284},{"delta":0.4,"premium":10.101219512195124,"strike":313.56602186711524,"iv":0.3669317073170732,"gamma":0.011556602186711522,"theta":-0.20271093355761144,"vega":0.34392354920100926,"rho":-0.11542457687893379,"breakevenPct":4.947440219595279},{"delta":0.45,"premium":11.930487804878052,"strike":317.77123633305297,"iv":0.3644926829268293,"gamma":0.0119771236333053,"theta":-0.20531816652649285,"vega":0.35338528174936923,"rho":-0.1298748791758732,"breakevenPct":4.203236068353391},{"delta":0.5,"premium":13.864342629482072,"strike":321.8725099601594,"iv":0.3599605577689243,"gamma":0.012237450199203187,"theta":-0.20254302788844622,"vega":0.3563027888446215,"rho":-0.1443744042243086,"breakevenPct":3.524347763366123},{"delta":0.55,"premium":15.916135458167334,"strike":325.8565737051793,"iv":0.35306812749003985,"gamma":0.012317131474103587,"theta":-0.19369840637450197,"vega":0.3518406374501992,"rho":-0.1589294357797502,"breakevenPct":2.919113497772359},{"delta":0.6,"premium":17.96792828685259,"strike":329.8406374501992,"iv":0.3461756972111554,"gamma":0.012396812749003984,"theta":-0.18485378486055776,"vega":0.3473784860557769,"rho":-0.1734844673351917,"breakevenPct":2.3138792321785964},{"delta":0.65,"premium":21.202636447733582,"strike":334.4403330249769,"iv":0.34851979648473635,"gamma":0.0116895467160037,"theta":-0.17348797409805733,"vega":0.3297938945420906,"rho":-0.18881575986547247,"breakevenPct":1.8863319622742254},{"delta":0.7,"premium":24.486632747456056,"strike":339.06567992599446,"iv":0.35124875115633675,"gamma":0.010949491211840889,"theta":-0.16201711378353378,"vega":0.31166253469010174,"rho":-0.20417939660303813,"breakevenPct":1.4661883171902466},{"delta":0.75,"premium":28.51090712742981,"strike":344.30885529157666,"iv":0.35093822894168464,"gamma":0.009938228941684665,"theta":-0.14242149028077752,"vega":0.2829655507559395,"rho":-0.22011809187229966,"breakevenPct":1.0843988710934989},{"delta":0.8,"premium":32.72257019438446,"strike":349.7084233261339,"iv":0.34985831533477324,"gamma":0.008858315334773216,"theta":-0.120769222462203,"vega":0.251594060475162,"rho":-0.23620235333630124,"breakevenPct":0.7123181320085565},{"delta":0.85,"premium":38.81984126984127,"strike":356.8253968253968,"iv":0.35000476190476193,"gamma":0.007298412698412699,"theta":-0.0920936507936508,"vega":0.20785555555555557,"rho":-0.2537654966419305,"breakevenPct":0.39292252222152474},{"delta":0.9,"premium":51.115836298932386,"strike":369.9644128113879,"iv":0.38328149466192174,"gamma":0.005105338078291815,"theta":-0.06794056939501779,"vega":0.1579085409252669,"rho":-0.2762238430214467,"breakevenPct":0.12886784675325821}]}},"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"}}