{"symbol":"CLS","url":"https://intraalpha.com/companies/CLS","capturedAt":"2026-10-21T17:47:53.458Z","state":"ready","quote":{"symbol":"CLS","last_price":303.0475,"prev_close":299.69,"regular_close":303.49,"change":3.3575,"change_pct":1.1203,"regular_change":3.8,"regular_change_pct":1.268,"extended_change":-0.4425,"extended_change_pct":-0.1458,"bid":302.8,"ask":303.25,"bid_size":400,"ask_size":40,"volume":871326,"vwap":304.06886,"open":311.1,"high":314.45,"low":300.21,"close":303.49,"trade_count":25870,"last_trade_at":"2026-10-21T17:47:52.627002639Z","last_quote_at":"2026-10-21T17:47:49.345581809Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:47:50.814344787-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"CLS","fetched_at":"2026-10-21T17:47:52.915964+00:00","name":"Celestica Inc.","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"ELECTRONIC COMPONENTS","country":"USA","description":"Celestica Inc. provides hardware platforms and supply chain solutions in North America, Europe, and Asia. The company is headquartered in Toronto, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":37794243000,"ebitda":1561700000,"pe_ratio":31.12,"peg_ratio":1,"book_value":21.56,"dividend_per_share":null,"dividend_yield":null,"eps":9.63,"revenue_ttm":15594500000,"gross_profit_ttm":1863900000,"profit_margin":0.0716,"operating_margin_ttm":0.0982,"return_on_assets_ttm":0.108,"return_on_equity_ttm":0.527,"quarterly_earnings_growth":0.742,"quarterly_revenue_growth":0.624,"analyst_target_price":473.91,"analyst_number":5,"beta":1.316,"fifty_two_week_high":474.02,"fifty_two_week_low":244.51,"fifty_day_ma":332.19,"two_hundred_day_ma":333.49,"shares_outstanding":126111000,"forward_pe":18.48,"price_to_sales":2.424,"price_to_book":18.4,"ev_to_revenue":2.954,"ev_to_ebitda":29.74},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:47:52.915964+00:00"},"optionObservedAt":"2026-10-21T17:34:26.847Z","bars":[{"c":358.5,"h":358.5,"l":357.02,"n":145,"o":358.5,"t":"2026-10-14T08:00:00Z","v":1959,"vw":358.274671},{"c":354.79,"h":354.79,"l":354.79,"n":8,"o":354.79,"t":"2026-10-14T10:55:00Z","v":147,"vw":354.79},{"c":352.84,"h":353.5,"l":352.84,"n":17,"o":353.5,"t":"2026-10-14T11:00:00Z","v":219,"vw":353.206667},{"c":353.03,"h":353.03,"l":353.02,"n":5,"o":353.02,"t":"2026-10-14T11:15:00Z","v":140,"vw":353.024762},{"c":353.6193,"h":353.6193,"l":353.6193,"n":1,"o":353.6193,"t":"2026-10-14T11:25:00Z","v":50,"vw":353.6193},{"c":353,"h":354.2,"l":353,"n":5,"o":354.2,"t":"2026-10-14T11:50:00Z","v":307,"vw":353.683607},{"c":356,"h":356,"l":355.9,"n":6,"o":356,"t":"2026-10-14T12:05:00Z","v":202,"vw":355.978836},{"c":355,"h":355,"l":355,"n":1,"o":355,"t":"2026-10-14T12:10:00Z","v":45,"vw":355},{"c":354.02,"h":354.15,"l":354.02,"n":7,"o":354.15,"t":"2026-10-14T12:15:00Z","v":102,"vw":354.077778},{"c":355,"h":355,"l":354.99,"n":6,"o":354.99,"t":"2026-10-14T12:25:00Z","v":148,"vw":354.993333},{"c":350,"h":352.78,"l":350,"n":47,"o":351.75,"t":"2026-10-14T12:30:00Z","v":947,"vw":351.251286},{"c":349.775,"h":351.5,"l":349.775,"n":10,"o":351.5,"t":"2026-10-14T12:35:00Z","v":190,"vw":350.872727},{"c":352,"h":352,"l":352,"n":1,"o":352,"t":"2026-10-14T12:40:00Z","v":50,"vw":352},{"c":350.23,"h":350.95,"l":349.5593,"n":5,"o":349.5593,"t":"2026-10-14T12:50:00Z","v":256,"vw":350.24972},{"c":350.3,"h":350.89,"l":349.2252,"n":28,"o":350.23,"t":"2026-10-14T12:55:00Z","v":842,"vw":349.850099},{"c":349.5471,"h":349.99,"l":349,"n":23,"o":349,"t":"2026-10-14T13:00:00Z","v":1523,"vw":349.180809},{"c":349.77,"h":349.77,"l":349.77,"n":2,"o":349.77,"t":"2026-10-14T13:20:00Z","v":60,"vw":349.77},{"c":349.92,"h":349.92,"l":349.92,"n":6,"o":349.92,"t":"2026-10-14T13:25:00Z","v":78,"vw":349.92},{"c":345.32,"h":351.1,"l":345.32,"n":767,"o":349.92,"t":"2026-10-14T13:30:00Z","v":27628,"vw":348.753419},{"c":343.345,"h":345.565,"l":340.9075,"n":1073,"o":345,"t":"2026-10-14T13:35:00Z","v":31652,"vw":342.743326},{"c":341.935,"h":345.2,"l":341.4,"n":751,"o":343.255,"t":"2026-10-14T13:40:00Z","v":28352,"vw":343.191631},{"c":341.9,"h":343.03,"l":340.27,"n":978,"o":342.3,"t":"2026-10-14T13:45:00Z","v":37178,"vw":341.456167},{"c":343.6,"h":344.5233,"l":341.455,"n":1109,"o":342,"t":"2026-10-14T13:50:00Z","v":55732,"vw":342.311243},{"c":341,"h":343.5009,"l":340.865,"n":581,"o":343.35,"t":"2026-10-14T13:55:00Z","v":20568,"vw":342.053634},{"c":344.73,"h":345.295,"l":340.955,"n":517,"o":341.07,"t":"2026-10-14T14:00:00Z","v":17489,"vw":342.507219},{"c":347.28,"h":348.88,"l":343.66,"n":622,"o":344.82,"t":"2026-10-14T14:05:00Z","v":17645,"vw":346.711302},{"c":347.19,"h":348.4,"l":346.75,"n":495,"o":347.66,"t":"2026-10-14T14:10:00Z","v":12250,"vw":347.281285},{"c":348.16,"h":348.83,"l":347.13,"n":436,"o":347.41,"t":"2026-10-14T14:15:00Z","v":10956,"vw":348.009214},{"c":348.32,"h":348.39,"l":346.79,"n":418,"o":348.16,"t":"2026-10-14T14:20:00Z","v":11280,"vw":347.765366},{"c":346.03,"h":348.44,"l":345.405,"n":444,"o":348.16,"t":"2026-10-14T14:25:00Z","v":17247,"vw":346.581449},{"c":344.4,"h":345.9,"l":343.8,"n":863,"o":345.9,"t":"2026-10-14T14:30:00Z","v":44685,"vw":344.95332},{"c":343.7501,"h":344.79,"l":343.0901,"n":562,"o":344.67,"t":"2026-10-14T14:35:00Z","v":31121,"vw":343.944552},{"c":344.965,"h":345.85,"l":343.95,"n":442,"o":343.9601,"t":"2026-10-14T14:40:00Z","v":18638,"vw":344.920641},{"c":343.28,"h":345.175,"l":343.19,"n":457,"o":344.55,"t":"2026-10-14T14:45:00Z","v":16542,"vw":344.375424},{"c":341.66,"h":343.47,"l":340.64,"n":761,"o":343.1,"t":"2026-10-14T14:50:00Z","v":40806,"vw":342.073065},{"c":342.03,"h":342.72,"l":341.38,"n":477,"o":341.695,"t":"2026-10-14T14:55:00Z","v":21656,"vw":341.828259},{"c":339.01,"h":341.94,"l":339.01,"n":646,"o":341.8288,"t":"2026-10-14T15:00:00Z","v":31712,"vw":340.414552},{"c":339.025,"h":339.55,"l":338.05,"n":812,"o":339.55,"t":"2026-10-14T15:05:00Z","v":24964,"vw":338.731499},{"c":337.63,"h":339.305,"l":337.37,"n":573,"o":339.08,"t":"2026-10-14T15:10:00Z","v":21832,"vw":338.150565},{"c":337.88,"h":338.55,"l":337.34,"n":712,"o":337.54,"t":"2026-10-14T15:15:00Z","v":36892,"vw":337.95281},{"c":338.015,"h":338.61,"l":337.705,"n":582,"o":338.3108,"t":"2026-10-14T15:20:00Z","v":16226,"vw":338.091871},{"c":337.098,"h":338.265,"l":336.89,"n":681,"o":337.95,"t":"2026-10-14T15:25:00Z","v":22311,"vw":337.507665},{"c":334.79,"h":337.3809,"l":334.53,"n":835,"o":336.86,"t":"2026-10-14T15:30:00Z","v":28022,"vw":336.040071},{"c":333.2901,"h":335.25,"l":333.05,"n":804,"o":335.12,"t":"2026-10-14T15:35:00Z","v":27935,"vw":334.213293},{"c":331.52,"h":333.97,"l":330.85,"n":1794,"o":333.5875,"t":"2026-10-14T15:40:00Z","v":73192,"vw":332.102489},{"c":332.225,"h":332.78,"l":331.37,"n":1161,"o":331.375,"t":"2026-10-14T15:45:00Z","v":53654,"vw":332.130684},{"c":333,"h":333.418,"l":332,"n":972,"o":332.3,"t":"2026-10-14T15:50:00Z","v":45497,"vw":332.591959},{"c":331.43,"h":332.99,"l":330.74,"n":1572,"o":332.83,"t":"2026-10-14T15:55:00Z","v":65775,"vw":331.349162},{"c":330,"h":332.18,"l":329.64,"n":1478,"o":331.38,"t":"2026-10-14T16:00:00Z","v":63056,"vw":330.988805},{"c":328.685,"h":331.2699,"l":328.685,"n":1755,"o":330,"t":"2026-10-14T16:05:00Z","v":71560,"vw":329.70268},{"c":326.99,"h":329.02,"l":325.51,"n":2334,"o":328.965,"t":"2026-10-14T16:10:00Z","v":128009,"vw":327.476207},{"c":326.32,"h":327.21,"l":325.53,"n":2205,"o":326.93,"t":"2026-10-14T16:15:00Z","v":112572,"vw":326.324542},{"c":324.16,"h":326.655,"l":323.67,"n":1337,"o":326.32,"t":"2026-10-14T16:20:00Z","v":57840,"vw":325.409572},{"c":324.33,"h":324.81,"l":323.3,"n":1952,"o":324.175,"t":"2026-10-14T16:25:00Z","v":94922,"vw":323.898526},{"c":324.18,"h":324.95,"l":322.29,"n":2520,"o":324.24,"t":"2026-10-14T16:30:00Z","v":107031,"vw":323.509447},{"c":323.91,"h":324.75,"l":323.09,"n":1289,"o":324.43,"t":"2026-10-14T16:35:00Z","v":56939,"vw":323.959068},{"c":323.985,"h":324.23,"l":323.05,"n":1734,"o":323.66,"t":"2026-10-14T16:40:00Z","v":71806,"vw":323.539248},{"c":327.88,"h":327.88,"l":323.25,"n":937,"o":323.975,"t":"2026-10-14T16:45:00Z","v":37973,"vw":325.225394},{"c":327.08,"h":327.655,"l":326.81,"n":632,"o":327.0514,"t":"2026-10-14T16:50:00Z","v":23549,"vw":327.167568},{"c":329.39,"h":330.26,"l":327.085,"n":845,"o":327.13,"t":"2026-10-14T16:55:00Z","v":50391,"vw":328.639665},{"c":326.39,"h":329.77,"l":326.0595,"n":690,"o":329.39,"t":"2026-10-14T17:00:00Z","v":25905,"vw":327.819865},{"c":325.15,"h":326.35,"l":323.97,"n":891,"o":326.26,"t":"2026-10-14T17:05:00Z","v":39652,"vw":325.376606},{"c":325.29,"h":325.52,"l":324.16,"n":542,"o":325.17,"t":"2026-10-14T17:10:00Z","v":14916,"vw":324.78266},{"c":324.4137,"h":325.295,"l":324.315,"n":439,"o":325.295,"t":"2026-10-14T17:15:00Z","v":12025,"vw":324.610443},{"c":324.455,"h":324.79,"l":323.855,"n":514,"o":324.28,"t":"2026-10-14T17:20:00Z","v":17148,"vw":324.283489},{"c":322.6,"h":324.41,"l":322.14,"n":670,"o":324.41,"t":"2026-10-14T17:25:00Z","v":27061,"vw":322.974951},{"c":323.25,"h":323.36,"l":322.14,"n":610,"o":322.58,"t":"2026-10-14T17:30:00Z","v":20428,"vw":322.851686},{"c":322.84,"h":323.26,"l":322.24,"n":630,"o":323.25,"t":"2026-10-14T17:35:00Z","v":19138,"vw":322.799952},{"c":322.84,"h":323.37,"l":322.57,"n":423,"o":322.81,"t":"2026-10-14T17:40:00Z","v":12489,"vw":322.945182},{"c":322.385,"h":322.78,"l":322.07,"n":607,"o":322.77,"t":"2026-10-14T17:45:00Z","v":18043,"vw":322.369748},{"c":322.03,"h":322.5716,"l":320.5,"n":775,"o":322.175,"t":"2026-10-14T17:50:00Z","v":21921,"vw":321.198485},{"c":321.46,"h":322.28,"l":320.75,"n":821,"o":321.96,"t":"2026-10-14T17:55:00Z","v":20905,"vw":321.506059},{"c":321.74,"h":322.4655,"l":320.66,"n":572,"o":321.32,"t":"2026-10-14T18:00:00Z","v":16121,"vw":321.293498},{"c":322.205,"h":322.28,"l":320.81,"n":743,"o":321.97,"t":"2026-10-14T18:05:00Z","v":27371,"vw":321.41788},{"c":323.799,"h":323.799,"l":321.63,"n":684,"o":322.07,"t":"2026-10-14T18:10:00Z","v":24009,"vw":322.172225},{"c":324.22,"h":324.62,"l":323.55,"n":563,"o":323.66,"t":"2026-10-14T18:15:00Z","v":17989,"vw":324.079739},{"c":323.87,"h":324.8752,"l":323.63,"n":615,"o":324.15,"t":"2026-10-14T18:20:00Z","v":20459,"vw":324.12184},{"c":323.02,"h":324.1009,"l":322.741,"n":438,"o":323.96,"t":"2026-10-14T18:25:00Z","v":9993,"vw":323.227537},{"c":323.54,"h":323.9099,"l":322.65,"n":445,"o":323.14,"t":"2026-10-14T18:30:00Z","v":11078,"vw":322.942761},{"c":323.28,"h":323.72,"l":322.91,"n":484,"o":323.54,"t":"2026-10-14T18:35:00Z","v":13633,"vw":323.386861},{"c":322.63,"h":323.3,"l":322.45,"n":439,"o":323.155,"t":"2026-10-14T18:40:00Z","v":10798,"vw":322.829719},{"c":322.16,"h":322.56,"l":321.7305,"n":505,"o":322.41,"t":"2026-10-14T18:45:00Z","v":10960,"vw":322.167152},{"c":322.19,"h":322.88,"l":321.65,"n":659,"o":322.345,"t":"2026-10-14T18:50:00Z","v":17832,"vw":322.193927},{"c":322.09,"h":323.41,"l":321.95,"n":599,"o":322.37,"t":"2026-10-14T18:55:00Z","v":16425,"vw":322.508897},{"c":321.5,"h":322.295,"l":321.085,"n":530,"o":322.295,"t":"2026-10-14T19:00:00Z","v":13854,"vw":321.669318},{"c":322.78,"h":322.81,"l":321.495,"n":546,"o":321.55,"t":"2026-10-14T19:05:00Z","v":18344,"vw":321.850157},{"c":322.595,"h":323.1,"l":321.96,"n":631,"o":322.6,"t":"2026-10-14T19:10:00Z","v":19899,"vw":322.539461},{"c":324.01,"h":324.01,"l":322.07,"n":621,"o":322.53,"t":"2026-10-14T19:15:00Z","v":16679,"vw":322.433228},{"c":326.31,"h":326.82,"l":323.66,"n":827,"o":324.41,"t":"2026-10-14T19:20:00Z","v":22643,"vw":325.164316},{"c":326.58,"h":327.09,"l":326.07,"n":983,"o":326.31,"t":"2026-10-14T19:25:00Z","v":43289,"vw":326.54516},{"c":325.905,"h":327.019,"l":325.28,"n":820,"o":326.64,"t":"2026-10-14T19:30:00Z","v":23672,"vw":326.221997},{"c":324.36,"h":325.76,"l":324.08,"n":705,"o":325.76,"t":"2026-10-14T19:35:00Z","v":22050,"vw":324.97516},{"c":324.12,"h":325.1,"l":324.08,"n":1149,"o":324.44,"t":"2026-10-14T19:40:00Z","v":41097,"vw":324.508299},{"c":324.52,"h":324.98,"l":323.583,"n":1220,"o":324,"t":"2026-10-14T19:45:00Z","v":38807,"vw":324.289026},{"c":324.58,"h":325.65,"l":324.165,"n":2147,"o":324.74,"t":"2026-10-14T19:50:00Z","v":68094,"vw":324.964226},{"c":323.37,"h":324.54,"l":322.99,"n":4940,"o":324.54,"t":"2026-10-14T19:55:00Z","v":168949,"vw":323.574089},{"c":322.28,"h":323.56,"l":322.28,"n":72,"o":323.32,"t":"2026-10-14T20:00:00Z","v":112674,"vw":323.319456},{"c":322.34,"h":323.43,"l":322.34,"n":24,"o":323.43,"t":"2026-10-14T20:10:00Z","v":264,"vw":323.132727},{"c":325,"h":325,"l":325,"n":3,"o":325,"t":"2026-10-14T20:15:00Z","v":102,"vw":325},{"c":324.28,"h":324.28,"l":324.28,"n":3,"o":324.28,"t":"2026-10-14T20:20:00Z","v":200,"vw":324.28},{"c":322.5,"h":322.5,"l":322.5,"n":7,"o":322.5,"t":"2026-10-14T20:25:00Z","v":115,"vw":322.5},{"c":323.4323,"h":323.4323,"l":323.4323,"n":4,"o":323.4323,"t":"2026-10-14T20:35:00Z","v":56,"vw":323.4323},{"c":321.9275,"h":322.29,"l":321.81,"n":3,"o":321.81,"t":"2026-10-14T20:40:00Z","v":193,"vw":321.966166},{"c":321.8628,"h":321.8628,"l":321.8628,"n":2,"o":321.8628,"t":"2026-10-14T20:55:00Z","v":93,"vw":321.8628},{"c":321.5,"h":322.29,"l":321.5,"n":40,"o":322.01,"t":"2026-10-14T21:25:00Z","v":1610,"vw":321.695927},{"c":323.3,"h":323.3,"l":323.3,"n":3,"o":323.3,"t":"2026-10-14T21:30:00Z","v":423,"vw":323.3},{"c":321,"h":321,"l":321,"n":2,"o":321,"t":"2026-10-14T21:35:00Z","v":110,"vw":321},{"c":321.75,"h":322,"l":321.75,"n":17,"o":322,"t":"2026-10-14T21:40:00Z","v":4775,"vw":321.894068},{"c":323.3,"h":323.3,"l":323.3,"n":3,"o":323.3,"t":"2026-10-14T21:50:00Z","v":419,"vw":323.3},{"c":321,"h":321.22,"l":320.99,"n":49,"o":321.22,"t":"2026-10-14T22:05:00Z","v":548,"vw":321.021199},{"c":321.75,"h":321.75,"l":320.38,"n":32,"o":320.5,"t":"2026-10-14T22:10:00Z","v":404,"vw":320.859333},{"c":320,"h":320.71,"l":320,"n":81,"o":320.71,"t":"2026-10-14T22:15:00Z","v":732,"vw":320.26375},{"c":319,"h":319,"l":319,"n":31,"o":319,"t":"2026-10-14T22:25:00Z","v":321,"vw":319},{"c":318,"h":318,"l":318,"n":9,"o":318,"t":"2026-10-14T22:30:00Z","v":258,"vw":318},{"c":320,"h":320,"l":320,"n":5,"o":320,"t":"2026-10-14T22:35:00Z","v":113,"vw":320},{"c":317.0041,"h":318.94,"l":316.42,"n":35,"o":318,"t":"2026-10-14T22:40:00Z","v":1104,"vw":317.423415},{"c":318,"h":318,"l":317.99,"n":18,"o":317.99,"t":"2026-10-14T22:45:00Z","v":682,"vw":317.999343},{"c":319,"h":319,"l":317.98,"n":38,"o":317.99,"t":"2026-10-14T22:50:00Z","v":2966,"vw":318.824318},{"c":316.1,"h":318,"l":316.1,"n":20,"o":318,"t":"2026-10-14T22:55:00Z","v":721,"vw":317.28972},{"c":317.6,"h":317.6,"l":317,"n":6,"o":317,"t":"2026-10-14T23:00:00Z","v":342,"vw":317.09009},{"c":317.94,"h":318.97,"l":317,"n":7,"o":318,"t":"2026-10-14T23:05:00Z","v":273,"vw":317.98403},{"c":319.5,"h":319.5,"l":317,"n":6,"o":317.92,"t":"2026-10-14T23:10:00Z","v":345,"vw":317.57},{"c":316.94,"h":317.1321,"l":316.87,"n":11,"o":317,"t":"2026-10-14T23:15:00Z","v":285,"vw":316.987794},{"c":317,"h":317,"l":315.4,"n":30,"o":316,"t":"2026-10-14T23:20:00Z","v":706,"vw":315.713079},{"c":317.5,"h":317.5,"l":317.5,"n":2,"o":317.5,"t":"2026-10-14T23:25:00Z","v":50,"vw":317.5},{"c":316.38,"h":317.58,"l":316.38,"n":14,"o":317.58,"t":"2026-10-14T23:30:00Z","v":310,"vw":316.735},{"c":317,"h":317,"l":316.99,"n":12,"o":316.99,"t":"2026-10-14T23:35:00Z","v":162,"vw":316.995},{"c":316.4,"h":316.4,"l":316.4,"n":13,"o":316.4,"t":"2026-10-14T23:40:00Z","v":241,"vw":316.4},{"c":317.81,"h":317.81,"l":317.48,"n":3,"o":317.48,"t":"2026-10-14T23:45:00Z","v":102,"vw":317.645},{"c":316,"h":317.69,"l":316,"n":4,"o":317.69,"t":"2026-10-14T23:55:00Z","v":182,"vw":316.994118},{"c":318.58,"h":319.9932,"l":314.01,"n":264,"o":315.515,"t":"2026-10-15T08:00:00Z","v":3216,"vw":316.835546},{"c":313.51,"h":313.51,"l":312.22,"n":7,"o":312.22,"t":"2026-10-15T08:30:00Z","v":226,"vw":312.991334},{"c":314,"h":314,"l":314,"n":12,"o":314,"t":"2026-10-15T08:35:00Z","v":188,"vw":314},{"c":314.01,"h":314.01,"l":314.01,"n":6,"o":314.01,"t":"2026-10-15T09:20:00Z","v":88,"vw":314.01},{"c":313.99,"h":314,"l":313.99,"n":10,"o":314,"t":"2026-10-15T09:25:00Z","v":891,"vw":313.998919},{"c":313,"h":313,"l":313,"n":4,"o":313,"t":"2026-10-15T09:40:00Z","v":126,"vw":313},{"c":312.69,"h":312.69,"l":312.69,"n":1,"o":312.69,"t":"2026-10-15T09:55:00Z","v":93,"vw":312.69},{"c":311.68,"h":312.38,"l":311.68,"n":45,"o":312.38,"t":"2026-10-15T10:00:00Z","v":682,"vw":312.15407},{"c":311.9479,"h":311.9479,"l":311.9479,"n":2,"o":311.9479,"t":"2026-10-15T10:05:00Z","v":124,"vw":311.9479},{"c":312,"h":312,"l":312,"n":30,"o":312,"t":"2026-10-15T10:10:00Z","v":756,"vw":312},{"c":312,"h":312,"l":311.99,"n":6,"o":311.99,"t":"2026-10-15T10:15:00Z","v":179,"vw":311.99381},{"c":311.94,"h":311.94,"l":311.93,"n":8,"o":311.93,"t":"2026-10-15T10:25:00Z","v":320,"vw":311.935897},{"c":311,"h":311.1,"l":311,"n":27,"o":311.1,"t":"2026-10-15T10:35:00Z","v":313,"vw":311.068966},{"c":311.05,"h":311.05,"l":311.05,"n":13,"o":311.05,"t":"2026-10-15T10:45:00Z","v":145,"vw":311.05},{"c":310,"h":310.99,"l":310,"n":112,"o":310.99,"t":"2026-10-15T11:00:00Z","v":1569,"vw":310.253027},{"c":309,"h":309.01,"l":309,"n":21,"o":309,"t":"2026-10-15T11:05:00Z","v":546,"vw":309.002524},{"c":308.5639,"h":308.5639,"l":308,"n":6,"o":308,"t":"2026-10-15T11:10:00Z","v":182,"vw":308.23982},{"c":309.51,"h":310,"l":309,"n":49,"o":310,"t":"2026-10-15T11:15:00Z","v":2728,"vw":309.087027},{"c":308.85,"h":309.52,"l":308.76,"n":36,"o":308.96,"t":"2026-10-15T11:20:00Z","v":1031,"vw":308.927231},{"c":308.79,"h":308.79,"l":308.44,"n":31,"o":308.71,"t":"2026-10-15T11:25:00Z","v":991,"vw":308.58297},{"c":310.6,"h":311.3828,"l":308.0001,"n":46,"o":308.76,"t":"2026-10-15T11:30:00Z","v":5854,"vw":309.976436},{"c":310.0001,"h":313,"l":310.0001,"n":23,"o":311.99,"t":"2026-10-15T11:35:00Z","v":495,"vw":311.894446},{"c":312.5,"h":313,"l":312.5,"n":7,"o":313,"t":"2026-10-15T11:40:00Z","v":300,"vw":312.732558},{"c":312.97,"h":312.97,"l":312.2229,"n":14,"o":312.2229,"t":"2026-10-15T11:50:00Z","v":321,"vw":312.637956},{"c":311,"h":311.75,"l":311,"n":9,"o":311.75,"t":"2026-10-15T12:00:00Z","v":239,"vw":311.441176},{"c":311.31,"h":311.8,"l":311.31,"n":15,"o":311.64,"t":"2026-10-15T12:05:00Z","v":516,"vw":311.452658},{"c":311.5,"h":311.54,"l":311,"n":62,"o":311,"t":"2026-10-15T12:20:00Z","v":803,"vw":311.368142},{"c":311.5,"h":312,"l":311.5,"n":46,"o":312,"t":"2026-10-15T12:25:00Z","v":615,"vw":311.676056},{"c":309.49,"h":310.23,"l":308,"n":138,"o":310,"t":"2026-10-15T12:30:00Z","v":4904,"vw":308.475567},{"c":309.09,"h":310,"l":309.09,"n":32,"o":310,"t":"2026-10-15T12:35:00Z","v":806,"vw":309.85946},{"c":309.35,"h":309.82,"l":309.35,"n":35,"o":309.73,"t":"2026-10-15T12:40:00Z","v":442,"vw":309.617391},{"c":308.8575,"h":309.68,"l":308.8575,"n":63,"o":309.68,"t":"2026-10-15T12:45:00Z","v":1327,"vw":309.258821},{"c":309.04,"h":309.0499,"l":309.04,"n":34,"o":309.0477,"t":"2026-10-15T12:50:00Z","v":618,"vw":309.04573},{"c":308.6867,"h":308.75,"l":308.6867,"n":22,"o":308.75,"t":"2026-10-15T12:55:00Z","v":306,"vw":308.721227},{"c":308.9,"h":308.9,"l":308.06,"n":26,"o":308.06,"t":"2026-10-15T13:00:00Z","v":236,"vw":308.507477},{"c":307.8,"h":308.705,"l":307.8,"n":120,"o":308.21,"t":"2026-10-15T13:05:00Z","v":3940,"vw":307.994759},{"c":307.19,"h":308,"l":307,"n":113,"o":308,"t":"2026-10-15T13:10:00Z","v":4722,"vw":307.307414},{"c":308.025,"h":308.025,"l":307.19,"n":141,"o":307.19,"t":"2026-10-15T13:15:00Z","v":3459,"vw":307.498304},{"c":308,"h":308.65,"l":308,"n":27,"o":308.65,"t":"2026-10-15T13:20:00Z","v":537,"vw":308.246677},{"c":307.69,"h":308.5006,"l":307.28,"n":78,"o":308.5006,"t":"2026-10-15T13:25:00Z","v":6059,"vw":307.613391},{"c":300.03,"h":309.11,"l":300.03,"n":10276,"o":307.74,"t":"2026-10-15T13:30:00Z","v":207998,"vw":304.397028},{"c":303.025,"h":303.41,"l":298.467427,"n":5623,"o":300.28,"t":"2026-10-15T13:35:00Z","v":99569,"vw":300.799482},{"c":304.37,"h":305.25,"l":301.33,"n":2153,"o":303,"t":"2026-10-15T13:40:00Z","v":96126,"vw":303.398436},{"c":300.835,"h":305.66,"l":299.5,"n":1414,"o":304.64,"t":"2026-10-15T13:45:00Z","v":52432,"vw":301.737061},{"c":297.25,"h":301.71,"l":297.25,"n":1902,"o":300.84,"t":"2026-10-15T13:50:00Z","v":83665,"vw":298.876803},{"c":296.74,"h":298.9399,"l":296.12,"n":1742,"o":297.25,"t":"2026-10-15T13:55:00Z","v":90145,"vw":297.173754},{"c":299.745,"h":299.98,"l":296.4,"n":3463,"o":297,"t":"2026-10-15T14:00:00Z","v":283587,"vw":297.24071},{"c":298.635,"h":299.99,"l":296.8548,"n":2199,"o":299.75,"t":"2026-10-15T14:05:00Z","v":61067,"vw":297.861925},{"c":296.54,"h":301.18,"l":296.34,"n":1286,"o":298.64,"t":"2026-10-15T14:10:00Z","v":38789,"vw":298.887554},{"c":299.435,"h":299.8115,"l":296.38,"n":1039,"o":296.87,"t":"2026-10-15T14:15:00Z","v":38412,"vw":297.618589},{"c":301.26,"h":303.65,"l":299.52,"n":8647,"o":299.71,"t":"2026-10-15T14:20:00Z","v":114345,"vw":301.423015},{"c":302.5555,"h":303.2568,"l":300.23,"n":5371,"o":301.26,"t":"2026-10-15T14:25:00Z","v":58612,"vw":301.675067},{"c":299.595,"h":302.14,"l":299.14,"n":4205,"o":301.79,"t":"2026-10-15T14:30:00Z","v":78693,"vw":301.120812},{"c":301.485,"h":301.92,"l":298.35,"n":2438,"o":299.65,"t":"2026-10-15T14:35:00Z","v":197537,"vw":300.236508},{"c":302.22,"h":303.92,"l":300.75,"n":3608,"o":301.91,"t":"2026-10-15T14:40:00Z","v":223219,"vw":302.116671},{"c":304.0282,"h":304.6725,"l":301.99,"n":1115,"o":302.13,"t":"2026-10-15T14:45:00Z","v":53824,"vw":303.459353},{"c":304.4872,"h":304.5197,"l":302.55,"n":983,"o":303.8,"t":"2026-10-15T14:50:00Z","v":39650,"vw":303.420494},{"c":307.96,"h":308.2,"l":304.04,"n":895,"o":304.3,"t":"2026-10-15T14:55:00Z","v":63220,"vw":306.182199},{"c":306.625,"h":307.78,"l":303.7,"n":1032,"o":307.77,"t":"2026-10-15T15:00:00Z","v":58036,"vw":306.011381},{"c":306.13,"h":307.52,"l":304.11,"n":698,"o":307.09,"t":"2026-10-15T15:05:00Z","v":27618,"vw":306.202591},{"c":307.98,"h":308.2299,"l":304.28,"n":897,"o":306.15,"t":"2026-10-15T15:10:00Z","v":62281,"vw":305.423528},{"c":307.38,"h":309.7,"l":307.04,"n":1044,"o":308.24,"t":"2026-10-15T15:15:00Z","v":54153,"vw":308.089208},{"c":308.1099,"h":308.405,"l":306.66,"n":978,"o":307.48,"t":"2026-10-15T15:20:00Z","v":36836,"vw":307.679594},{"c":306.3,"h":308.53,"l":306.175,"n":697,"o":308.085,"t":"2026-10-15T15:25:00Z","v":22012,"vw":307.078843},{"c":305.965,"h":307.985,"l":305.6001,"n":907,"o":306.57,"t":"2026-10-15T15:30:00Z","v":31557,"vw":306.622789},{"c":306.91,"h":308.8099,"l":305.753,"n":638,"o":306.055,"t":"2026-10-15T15:35:00Z","v":47024,"vw":307.058739},{"c":306.75,"h":307.79,"l":306.05,"n":541,"o":307.04,"t":"2026-10-15T15:40:00Z","v":24532,"vw":306.991014},{"c":307.03,"h":307.24,"l":305.82,"n":519,"o":306.575,"t":"2026-10-15T15:45:00Z","v":17209,"vw":306.432096},{"c":306.31,"h":307.16,"l":306.21,"n":502,"o":306.82,"t":"2026-10-15T15:50:00Z","v":16876,"vw":306.630385},{"c":307.55,"h":307.55,"l":305.2204,"n":531,"o":306.32,"t":"2026-10-15T15:55:00Z","v":32738,"vw":306.121382},{"c":306.475,"h":307.69,"l":306.46,"n":628,"o":307.1701,"t":"2026-10-15T16:00:00Z","v":21180,"vw":307.216134},{"c":306.01,"h":307.19,"l":305.81,"n":511,"o":306.29,"t":"2026-10-15T16:05:00Z","v":18733,"vw":306.452848},{"c":305.8793,"h":306.52,"l":305.24,"n":423,"o":305.96,"t":"2026-10-15T16:10:00Z","v":12765,"vw":305.9096},{"c":305.76,"h":306,"l":305.3575,"n":321,"o":305.53,"t":"2026-10-15T16:15:00Z","v":9807,"vw":305.603846},{"c":304.665,"h":305.775,"l":304.16,"n":606,"o":305.765,"t":"2026-10-15T16:20:00Z","v":22443,"vw":304.742558},{"c":305.645,"h":305.8438,"l":304,"n":476,"o":304.56,"t":"2026-10-15T16:25:00Z","v":14829,"vw":304.645604},{"c":306.5,"h":306.68,"l":305.5,"n":418,"o":305.86,"t":"2026-10-15T16:30:00Z","v":20515,"vw":305.901003},{"c":305.99,"h":307.7406,"l":305.65,"n":486,"o":306.52,"t":"2026-10-15T16:35:00Z","v":21690,"vw":306.889353},{"c":306.03,"h":306.03,"l":305,"n":330,"o":305.885,"t":"2026-10-15T16:40:00Z","v":9669,"vw":305.606529},{"c":305.97,"h":306.72,"l":305.57,"n":273,"o":306.295,"t":"2026-10-15T16:45:00Z","v":9545,"vw":306.103819},{"c":305.77,"h":306,"l":305,"n":408,"o":305.57,"t":"2026-10-15T16:50:00Z","v":13338,"vw":305.3816},{"c":305.97,"h":306.3999,"l":305.57,"n":269,"o":306,"t":"2026-10-15T16:55:00Z","v":7899,"vw":305.851172},{"c":305.285,"h":306.01,"l":305,"n":298,"o":305.945,"t":"2026-10-15T17:00:00Z","v":9752,"vw":305.573031},{"c":306.37,"h":306.43,"l":305.45,"n":408,"o":305.56,"t":"2026-10-15T17:05:00Z","v":14803,"vw":305.951896},{"c":307.32,"h":307.32,"l":306.26,"n":427,"o":306.54,"t":"2026-10-15T17:10:00Z","v":23193,"vw":306.793557},{"c":306.96,"h":307.9,"l":306.7,"n":639,"o":307.245,"t":"2026-10-15T17:15:00Z","v":39164,"vw":307.430267},{"c":306.505,"h":307,"l":305.83,"n":463,"o":306.96,"t":"2026-10-15T17:20:00Z","v":39273,"vw":306.507411},{"c":305.900565,"h":306.63,"l":305.7,"n":425,"o":306.5,"t":"2026-10-15T17:25:00Z","v":15368,"vw":306.127241},{"c":305.82,"h":306.41,"l":305.61,"n":408,"o":305.62,"t":"2026-10-15T17:30:00Z","v":27540,"vw":306.065244},{"c":306.55,"h":307.11,"l":305.69,"n":485,"o":305.735,"t":"2026-10-15T17:35:00Z","v":28566,"vw":306.584847},{"c":307.17,"h":308.1884,"l":306.32,"n":373,"o":306.38,"t":"2026-10-15T17:40:00Z","v":25538,"vw":306.97356},{"c":307.64,"h":307.8899,"l":306.83,"n":429,"o":307.185,"t":"2026-10-15T17:45:00Z","v":11122,"vw":307.266652},{"c":307.37,"h":308.8099,"l":307.09,"n":597,"o":307.555,"t":"2026-10-15T17:50:00Z","v":21279,"vw":307.833089},{"c":308,"h":308.63,"l":307.395,"n":487,"o":307.415,"t":"2026-10-15T17:55:00Z","v":16376,"vw":308.223076},{"c":305.685,"h":308,"l":305.44,"n":601,"o":308,"t":"2026-10-15T18:00:00Z","v":68995,"vw":306.101228},{"c":305.685,"h":305.92,"l":305.44,"n":376,"o":305.66,"t":"2026-10-15T18:05:00Z","v":10428,"vw":305.625966},{"c":304.89,"h":305.94,"l":304.89,"n":432,"o":305.66,"t":"2026-10-15T18:10:00Z","v":12255,"vw":305.21922},{"c":305.805,"h":305.83,"l":304.6543,"n":336,"o":305.06,"t":"2026-10-15T18:15:00Z","v":6068,"vw":305.103244},{"c":305.72,"h":305.98,"l":304.99,"n":415,"o":305.79,"t":"2026-10-15T18:20:00Z","v":11924,"vw":305.379203},{"c":307.53,"h":307.53,"l":305.4292,"n":419,"o":305.91,"t":"2026-10-15T18:25:00Z","v":16674,"vw":306.43491},{"c":307.67,"h":308.36,"l":307.505,"n":427,"o":307.645,"t":"2026-10-15T18:30:00Z","v":9785,"vw":307.925992},{"c":307.375,"h":308.48,"l":307.2701,"n":372,"o":307.69,"t":"2026-10-15T18:35:00Z","v":10475,"vw":307.96866},{"c":308.04,"h":308.18,"l":307.27,"n":399,"o":307.51,"t":"2026-10-15T18:40:00Z","v":8931,"vw":307.691113},{"c":308.955,"h":309.56,"l":308.1911,"n":540,"o":308.1911,"t":"2026-10-15T18:45:00Z","v":23539,"vw":308.809729},{"c":310.66,"h":310.66,"l":308.955,"n":766,"o":309.07,"t":"2026-10-15T18:50:00Z","v":32163,"vw":310.154122},{"c":310.935,"h":311.43,"l":309.8,"n":601,"o":310.405,"t":"2026-10-15T18:55:00Z","v":24734,"vw":310.9442},{"c":312.07,"h":312.526,"l":310.93,"n":742,"o":310.935,"t":"2026-10-15T19:00:00Z","v":23955,"vw":311.908505},{"c":312.32,"h":312.85,"l":311.7001,"n":664,"o":312.03,"t":"2026-10-15T19:05:00Z","v":18055,"vw":312.268152},{"c":313.875,"h":314.08,"l":312.395,"n":881,"o":312.49,"t":"2026-10-15T19:10:00Z","v":32134,"vw":313.36921},{"c":314.605,"h":314.8,"l":313.2901,"n":910,"o":313.88,"t":"2026-10-15T19:15:00Z","v":28389,"vw":314.028178},{"c":314.705,"h":315.205,"l":313.24,"n":1074,"o":314.605,"t":"2026-10-15T19:20:00Z","v":51950,"vw":314.451271},{"c":315.135,"h":315.73,"l":314.4,"n":1401,"o":314.645,"t":"2026-10-15T19:25:00Z","v":77004,"vw":314.99968},{"c":315.415,"h":315.95,"l":314.85,"n":926,"o":315.135,"t":"2026-10-15T19:30:00Z","v":32283,"vw":315.371718},{"c":315.25,"h":316.735,"l":314.57,"n":1121,"o":315.3725,"t":"2026-10-15T19:35:00Z","v":55293,"vw":315.646667},{"c":314.27,"h":315.99,"l":314.27,"n":1010,"o":315.06,"t":"2026-10-15T19:40:00Z","v":40473,"vw":315.104161},{"c":314.41,"h":314.99,"l":313.9205,"n":1071,"o":314.28,"t":"2026-10-15T19:45:00Z","v":43489,"vw":314.336063},{"c":315,"h":315.27,"l":313.6305,"n":1600,"o":314.35,"t":"2026-10-15T19:50:00Z","v":49239,"vw":314.420238},{"c":315.51,"h":315.9,"l":313.79,"n":4871,"o":315,"t":"2026-10-15T19:55:00Z","v":184373,"vw":314.79872},{"c":314.1406,"h":319.08,"l":314.1406,"n":34,"o":315.25,"t":"2026-10-15T20:00:00Z","v":96224,"vw":315.265836},{"c":315.14,"h":315.14,"l":315.14,"n":28,"o":315.14,"t":"2026-10-15T20:20:00Z","v":306,"vw":315.14},{"c":316,"h":316,"l":316,"n":1,"o":316,"t":"2026-10-15T20:25:00Z","v":69,"vw":316},{"c":316.98,"h":317,"l":316.98,"n":12,"o":317,"t":"2026-10-15T20:35:00Z","v":358,"vw":316.996598},{"c":317,"h":317,"l":317,"n":4,"o":317,"t":"2026-10-15T20:50:00Z","v":103,"vw":317},{"c":315.92,"h":316.58,"l":315.92,"n":51,"o":316.58,"t":"2026-10-15T20:55:00Z","v":812,"vw":316.066051},{"c":313.12,"h":314.96,"l":313,"n":19,"o":314.96,"t":"2026-10-15T21:00:00Z","v":412,"vw":314.228592},{"c":310.5388,"h":313.99,"l":310.01,"n":11,"o":313,"t":"2026-10-15T21:05:00Z","v":884,"vw":312.238965},{"c":316.05,"h":316.05,"l":315.19,"n":10,"o":315.19,"t":"2026-10-15T21:40:00Z","v":612,"vw":315.305886},{"c":315.1,"h":315.11,"l":315.1,"n":4,"o":315.11,"t":"2026-10-15T21:55:00Z","v":146,"vw":315.103226},{"c":315.56,"h":317.77,"l":315.56,"n":28,"o":316.76,"t":"2026-10-15T22:00:00Z","v":4621,"vw":316.894295},{"c":316.5,"h":317,"l":316.36,"n":13,"o":317,"t":"2026-10-15T22:05:00Z","v":1830,"vw":316.92296},{"c":316.02,"h":316.02,"l":316.02,"n":3,"o":316.02,"t":"2026-10-15T22:10:00Z","v":50,"vw":316.02},{"c":317.49,"h":317.49,"l":317.49,"n":7,"o":317.49,"t":"2026-10-15T22:15:00Z","v":95,"vw":317.49},{"c":317.49,"h":317.49,"l":317.49,"n":5,"o":317.49,"t":"2026-10-15T22:25:00Z","v":65,"vw":317.49},{"c":317.71,"h":317.71,"l":317.71,"n":3,"o":317.71,"t":"2026-10-15T22:30:00Z","v":63,"vw":317.71},{"c":317.5,"h":317.5,"l":317.5,"n":8,"o":317.5,"t":"2026-10-15T22:50:00Z","v":288,"vw":317.5},{"c":316,"h":316.01,"l":316,"n":8,"o":316.01,"t":"2026-10-15T22:55:00Z","v":211,"vw":316.004595},{"c":315.95,"h":315.95,"l":315.95,"n":1,"o":315.95,"t":"2026-10-15T23:15:00Z","v":100,"vw":315.95},{"c":314.5,"h":314.51,"l":314.47,"n":11,"o":314.51,"t":"2026-10-15T23:20:00Z","v":1069,"vw":314.494648},{"c":315.1,"h":315.1,"l":315.1,"n":4,"o":315.1,"t":"2026-10-15T23:35:00Z","v":130,"vw":315.1},{"c":314.33,"h":315.6523,"l":314.33,"n":13,"o":315.1,"t":"2026-10-15T23:40:00Z","v":706,"vw":315.017706},{"c":315.4,"h":315.4,"l":315.4,"n":2,"o":315.4,"t":"2026-10-15T23:45:00Z","v":120,"vw":315.4},{"c":314.25,"h":314.35,"l":314.25,"n":10,"o":314.35,"t":"2026-10-15T23:50:00Z","v":298,"vw":314.300581},{"c":316.83,"h":319.9875,"l":315.26,"n":207,"o":317.55,"t":"2026-10-16T08:00:00Z","v":2974,"vw":317.359504},{"c":315.885,"h":315.885,"l":315.885,"n":1,"o":315.885,"t":"2026-10-16T08:25:00Z","v":100,"vw":315.885},{"c":316,"h":316,"l":316,"n":6,"o":316,"t":"2026-10-16T08:35:00Z","v":127,"vw":316},{"c":317.77,"h":317.77,"l":317.77,"n":5,"o":317.77,"t":"2026-10-16T09:25:00Z","v":151,"vw":317.77},{"c":317.77,"h":317.77,"l":317.77,"n":1,"o":317.77,"t":"2026-10-16T09:35:00Z","v":40,"vw":317.77},{"c":316.7,"h":316.7,"l":316.7,"n":1,"o":316.7,"t":"2026-10-16T09:50:00Z","v":62,"vw":316.7},{"c":316,"h":316,"l":316,"n":6,"o":316,"t":"2026-10-16T09:55:00Z","v":96,"vw":316},{"c":315.03,"h":315.2,"l":315.03,"n":11,"o":315.2,"t":"2026-10-16T10:00:00Z","v":389,"vw":315.100833},{"c":314,"h":314.02,"l":314,"n":21,"o":314.02,"t":"2026-10-16T10:30:00Z","v":445,"vw":314.01},{"c":315.35,"h":315.35,"l":314.75,"n":32,"o":314.75,"t":"2026-10-16T10:35:00Z","v":471,"vw":314.906065},{"c":315.2,"h":315.2,"l":315.14,"n":6,"o":315.14,"t":"2026-10-16T10:40:00Z","v":219,"vw":315.176398},{"c":312.5,"h":314,"l":312.5,"n":49,"o":314,"t":"2026-10-16T11:00:00Z","v":1054,"vw":312.617188},{"c":313.99,"h":313.99,"l":313.99,"n":5,"o":313.99,"t":"2026-10-16T11:20:00Z","v":78,"vw":313.99},{"c":312.5,"h":312.57,"l":312.5,"n":16,"o":312.57,"t":"2026-10-16T11:50:00Z","v":1267,"vw":312.503962},{"c":314.24,"h":314.24,"l":314.24,"n":4,"o":314.24,"t":"2026-10-16T12:00:00Z","v":85,"vw":314.24},{"c":313.28,"h":313.3,"l":313.08,"n":7,"o":313.08,"t":"2026-10-16T12:15:00Z","v":260,"vw":313.178298},{"c":314,"h":314,"l":314,"n":2,"o":314,"t":"2026-10-16T12:20:00Z","v":51,"vw":314},{"c":312,"h":313,"l":312,"n":23,"o":313,"t":"2026-10-16T12:35:00Z","v":816,"vw":312.701062},{"c":312.5,"h":312.5,"l":312.5,"n":6,"o":312.5,"t":"2026-10-16T12:40:00Z","v":81,"vw":312.5},{"c":310,"h":310,"l":310,"n":16,"o":310,"t":"2026-10-16T13:00:00Z","v":172,"vw":310},{"c":311.02,"h":311.02,"l":311.02,"n":2,"o":311.02,"t":"2026-10-16T13:15:00Z","v":51,"vw":311.02},{"c":311,"h":311.2,"l":311,"n":5,"o":311.2,"t":"2026-10-16T13:20:00Z","v":149,"vw":311.110345},{"c":313.22,"h":313.22,"l":313.22,"n":2,"o":313.22,"t":"2026-10-16T13:25:00Z","v":60,"vw":313.22},{"c":306.95,"h":312.95,"l":306.1133,"n":823,"o":311.3,"t":"2026-10-16T13:30:00Z","v":32048,"vw":309.355641},{"c":306.345,"h":307.59,"l":303.3149,"n":1027,"o":306.76,"t":"2026-10-16T13:35:00Z","v":32766,"vw":305.389891},{"c":306.475,"h":306.9299,"l":303.5024,"n":885,"o":306,"t":"2026-10-16T13:40:00Z","v":96577,"vw":305.330067},{"c":303.66,"h":308.519,"l":303.17,"n":887,"o":306.475,"t":"2026-10-16T13:45:00Z","v":35322,"vw":305.593149},{"c":302.475,"h":303.8908,"l":299.83,"n":1478,"o":303.66,"t":"2026-10-16T13:50:00Z","v":63473,"vw":300.999974},{"c":302.61,"h":303.37,"l":300.38,"n":734,"o":302.475,"t":"2026-10-16T13:55:00Z","v":35021,"vw":302.15693},{"c":305.96,"h":306.36,"l":302.765,"n":523,"o":302.765,"t":"2026-10-16T14:00:00Z","v":18375,"vw":305.053426},{"c":306.11,"h":306.49,"l":305,"n":375,"o":305.78,"t":"2026-10-16T14:05:00Z","v":12822,"vw":305.791112},{"c":308.4,"h":308.4,"l":304.7101,"n":453,"o":305.82,"t":"2026-10-16T14:10:00Z","v":21425,"vw":306.274412},{"c":307.07,"h":308.88,"l":306.48,"n":463,"o":308.045,"t":"2026-10-16T14:15:00Z","v":25137,"vw":307.998634},{"c":306.91,"h":308.17,"l":306.37,"n":312,"o":307.06,"t":"2026-10-16T14:20:00Z","v":12596,"vw":307.289866},{"c":306.99,"h":307.17,"l":306.28,"n":425,"o":307.1698,"t":"2026-10-16T14:25:00Z","v":10065,"vw":306.642754},{"c":307.56,"h":308.4831,"l":306.6,"n":531,"o":306.83,"t":"2026-10-16T14:30:00Z","v":16082,"vw":307.649731},{"c":309.29,"h":310.44,"l":307.735,"n":570,"o":307.735,"t":"2026-10-16T14:35:00Z","v":20910,"vw":309.447137},{"c":309.01,"h":309.53,"l":307.985,"n":410,"o":309.42,"t":"2026-10-16T14:40:00Z","v":9905,"vw":308.75284},{"c":311.52,"h":311.52,"l":308.8039,"n":580,"o":309.095,"t":"2026-10-16T14:45:00Z","v":21969,"vw":310.215756},{"c":307.765,"h":311.46,"l":307.5,"n":477,"o":311.23,"t":"2026-10-16T14:50:00Z","v":20671,"vw":308.697956},{"c":308.86,"h":309.64,"l":307.41,"n":512,"o":307.58,"t":"2026-10-16T14:55:00Z","v":23939,"vw":308.581594},{"c":307.46,"h":308.83,"l":307.015,"n":373,"o":308.83,"t":"2026-10-16T15:00:00Z","v":11228,"vw":307.870729},{"c":304.5,"h":307.4,"l":304.5,"n":987,"o":307.295,"t":"2026-10-16T15:05:00Z","v":43169,"vw":305.53486},{"c":304.47,"h":305.08,"l":304,"n":495,"o":304.28,"t":"2026-10-16T15:10:00Z","v":12113,"vw":304.585414},{"c":304.89,"h":305.22,"l":304.26,"n":375,"o":304.75,"t":"2026-10-16T15:15:00Z","v":15592,"vw":304.63675},{"c":305.14,"h":305.15,"l":303.53,"n":359,"o":304.95,"t":"2026-10-16T15:20:00Z","v":8898,"vw":304.325815},{"c":305.4,"h":306.55,"l":305.16,"n":425,"o":305.17,"t":"2026-10-16T15:25:00Z","v":15505,"vw":305.814966},{"c":305.94,"h":306.43,"l":305.61,"n":397,"o":305.74,"t":"2026-10-16T15:30:00Z","v":10427,"vw":306.00283},{"c":306.3799,"h":306.3799,"l":305.4,"n":273,"o":305.9,"t":"2026-10-16T15:35:00Z","v":7040,"vw":305.770777},{"c":306.2,"h":306.77,"l":306.1,"n":287,"o":306.38,"t":"2026-10-16T15:40:00Z","v":6032,"vw":306.367244},{"c":306.2752,"h":307.39,"l":306.2,"n":407,"o":306.5,"t":"2026-10-16T15:45:00Z","v":11838,"vw":306.583048},{"c":305.33,"h":306.5673,"l":305.28,"n":270,"o":306.365,"t":"2026-10-16T15:50:00Z","v":6765,"vw":305.884907},{"c":305.99,"h":306.05,"l":305.05,"n":277,"o":305.28,"t":"2026-10-16T15:55:00Z","v":6938,"vw":305.58877},{"c":306.29,"h":306.4,"l":305.57,"n":576,"o":306.12,"t":"2026-10-16T16:00:00Z","v":31717,"vw":305.857648},{"c":304.77,"h":306.29,"l":304.77,"n":481,"o":306.29,"t":"2026-10-16T16:05:00Z","v":24597,"vw":305.495245},{"c":305.7325,"h":305.78,"l":304.61,"n":391,"o":304.78,"t":"2026-10-16T16:10:00Z","v":26473,"vw":305.030642},{"c":305.3849,"h":306.12,"l":305.19,"n":305,"o":305.98,"t":"2026-10-16T16:15:00Z","v":9710,"vw":305.68962},{"c":306.0519,"h":306.3,"l":305.425,"n":291,"o":305.425,"t":"2026-10-16T16:20:00Z","v":7051,"vw":305.919716},{"c":305.58,"h":306.31,"l":305.45,"n":299,"o":306.31,"t":"2026-10-16T16:25:00Z","v":7585,"vw":305.710466},{"c":304.53,"h":305.47,"l":304.21,"n":313,"o":305.29,"t":"2026-10-16T16:30:00Z","v":16023,"vw":304.959403},{"c":306.0225,"h":306.19,"l":304.325,"n":252,"o":304.43,"t":"2026-10-16T16:35:00Z","v":6792,"vw":305.135536},{"c":305.72,"h":306.17,"l":305.1888,"n":262,"o":305.9975,"t":"2026-10-16T16:40:00Z","v":5676,"vw":305.695035},{"c":305.13,"h":306.005,"l":304.835,"n":277,"o":305.88,"t":"2026-10-16T16:45:00Z","v":8127,"vw":305.322999},{"c":305.3,"h":305.45,"l":304.73,"n":206,"o":305.305,"t":"2026-10-16T16:50:00Z","v":3359,"vw":305.232595},{"c":304.9,"h":305.06,"l":303.7401,"n":510,"o":305.06,"t":"2026-10-16T16:55:00Z","v":17675,"vw":304.364937},{"c":304.28,"h":305.56,"l":304.27,"n":274,"o":304.85,"t":"2026-10-16T17:00:00Z","v":7710,"vw":304.804597},{"c":304.515,"h":304.71,"l":303.6401,"n":293,"o":304.28,"t":"2026-10-16T17:05:00Z","v":7978,"vw":304.294793},{"c":304.7,"h":305.6,"l":304.505,"n":435,"o":304.66,"t":"2026-10-16T17:10:00Z","v":17397,"vw":304.855578},{"c":303.486,"h":304.31,"l":303.0626,"n":326,"o":304.31,"t":"2026-10-16T17:15:00Z","v":14426,"vw":303.48251},{"c":304.02,"h":304.02,"l":302.9,"n":519,"o":303.305,"t":"2026-10-16T17:20:00Z","v":12954,"vw":303.27347},{"c":304.515,"h":305.18,"l":303.7771,"n":403,"o":303.98,"t":"2026-10-16T17:25:00Z","v":10331,"vw":304.423773},{"c":304.3275,"h":305.11,"l":303.67,"n":478,"o":304.83,"t":"2026-10-16T17:30:00Z","v":14429,"vw":304.577057},{"c":304.4092,"h":305.4184,"l":304,"n":328,"o":304.45,"t":"2026-10-16T17:35:00Z","v":10701,"vw":304.626703},{"c":305.555,"h":306.35,"l":304.14,"n":368,"o":304.37,"t":"2026-10-16T17:40:00Z","v":10290,"vw":305.399674},{"c":305.565,"h":306.5173,"l":305.565,"n":509,"o":305.575,"t":"2026-10-16T17:45:00Z","v":16267,"vw":305.899266},{"c":305.05,"h":305.5223,"l":304.63,"n":321,"o":305.35,"t":"2026-10-16T17:50:00Z","v":7225,"vw":305.104777},{"c":304.64,"h":305.305,"l":304.42,"n":245,"o":305.305,"t":"2026-10-16T17:55:00Z","v":4466,"vw":304.882649},{"c":304.44,"h":304.795,"l":304.01,"n":502,"o":304.6,"t":"2026-10-16T18:00:00Z","v":11141,"vw":304.412534},{"c":304.03,"h":305.12,"l":304,"n":429,"o":304.515,"t":"2026-10-16T18:05:00Z","v":12179,"vw":304.45596},{"c":303.31,"h":304.04,"l":303.3,"n":501,"o":303.93,"t":"2026-10-16T18:10:00Z","v":16360,"vw":303.606305},{"c":302.475,"h":303.53,"l":302.281,"n":556,"o":303.355,"t":"2026-10-16T18:15:00Z","v":20774,"vw":302.897191},{"c":302.695,"h":303.18,"l":302.22,"n":520,"o":302.47,"t":"2026-10-16T18:20:00Z","v":18268,"vw":302.548559},{"c":303.49,"h":303.49,"l":302.4,"n":489,"o":302.93,"t":"2026-10-16T18:25:00Z","v":14705,"vw":303.067628},{"c":303.962,"h":304.025,"l":303.11,"n":397,"o":303.38,"t":"2026-10-16T18:30:00Z","v":15146,"vw":303.416832},{"c":303.19,"h":303.9,"l":303.0001,"n":366,"o":303.82,"t":"2026-10-16T18:35:00Z","v":11528,"vw":303.485691},{"c":303.63,"h":303.82,"l":302.94,"n":465,"o":303.19,"t":"2026-10-16T18:40:00Z","v":14454,"vw":303.345899},{"c":303.145,"h":303.87,"l":302.71,"n":427,"o":303.645,"t":"2026-10-16T18:45:00Z","v":11996,"vw":303.329378},{"c":302.5401,"h":303.15,"l":302.32,"n":379,"o":303.15,"t":"2026-10-16T18:50:00Z","v":12632,"vw":302.721568},{"c":302.99,"h":302.99,"l":302.02,"n":495,"o":302.56,"t":"2026-10-16T18:55:00Z","v":10946,"vw":302.447571},{"c":302.655,"h":303.39,"l":302.55,"n":485,"o":302.9,"t":"2026-10-16T19:00:00Z","v":16049,"vw":302.907836},{"c":302.365,"h":302.96,"l":301.615,"n":756,"o":302.645,"t":"2026-10-16T19:05:00Z","v":21490,"vw":302.245349},{"c":304.2,"h":304.42,"l":302.37,"n":540,"o":302.37,"t":"2026-10-16T19:10:00Z","v":13884,"vw":303.531223},{"c":303.4,"h":304.23,"l":302.555,"n":732,"o":304.08,"t":"2026-10-16T19:15:00Z","v":26330,"vw":303.552187},{"c":304.24,"h":304.41,"l":303.32,"n":583,"o":303.32,"t":"2026-10-16T19:20:00Z","v":15940,"vw":303.907297},{"c":304.28,"h":304.85,"l":303.775,"n":777,"o":304.36,"t":"2026-10-16T19:25:00Z","v":20454,"vw":304.09433},{"c":303.32,"h":304.9876,"l":302.87,"n":929,"o":304.28,"t":"2026-10-16T19:30:00Z","v":28026,"vw":303.750337},{"c":303.245,"h":303.78,"l":302.835,"n":852,"o":303.2097,"t":"2026-10-16T19:35:00Z","v":25482,"vw":303.247701},{"c":302.38,"h":303.99,"l":302.23,"n":1024,"o":303.25,"t":"2026-10-16T19:40:00Z","v":32533,"vw":303.286163},{"c":303.365,"h":303.4,"l":302.22,"n":1720,"o":302.5,"t":"2026-10-16T19:45:00Z","v":55589,"vw":302.873934},{"c":303.665,"h":304.21,"l":303,"n":2114,"o":303.43,"t":"2026-10-16T19:50:00Z","v":64035,"vw":303.376157},{"c":303.66,"h":304.05,"l":303.12,"n":4319,"o":303.69,"t":"2026-10-16T19:55:00Z","v":161943,"vw":303.569472},{"c":303.75,"h":304.9,"l":303.75,"n":54,"o":303.81,"t":"2026-10-16T20:00:00Z","v":69340,"vw":303.811868},{"c":303.81,"h":304,"l":303.81,"n":19,"o":304,"t":"2026-10-16T20:15:00Z","v":694,"vw":303.842675},{"c":303.81,"h":303.81,"l":303.81,"n":2,"o":303.81,"t":"2026-10-16T20:25:00Z","v":22901,"vw":303.81},{"c":304,"h":304.1,"l":304,"n":16,"o":304.1,"t":"2026-10-16T20:35:00Z","v":469,"vw":304.020401},{"c":303.9,"h":303.9,"l":303.9,"n":1,"o":303.9,"t":"2026-10-16T20:45:00Z","v":200,"vw":303.9},{"c":304,"h":304,"l":304,"n":21,"o":304,"t":"2026-10-16T20:50:00Z","v":240,"vw":304},{"c":304.41,"h":304.8295,"l":304.41,"n":8,"o":304.8295,"t":"2026-10-16T21:05:00Z","v":158,"vw":304.697329},{"c":303.9,"h":303.9,"l":303.9,"n":6,"o":303.9,"t":"2026-10-16T21:25:00Z","v":1139,"vw":303.9},{"c":303.25,"h":303.82,"l":303.25,"n":41,"o":303.82,"t":"2026-10-16T21:35:00Z","v":1590,"vw":303.4105},{"c":303.81,"h":303.81,"l":303.81,"n":2,"o":303.81,"t":"2026-10-16T22:00:00Z","v":100,"vw":303.81},{"c":303.25,"h":303.29,"l":303.25,"n":13,"o":303.29,"t":"2026-10-16T22:10:00Z","v":346,"vw":303.263333},{"c":303.46,"h":303.46,"l":303.46,"n":4,"o":303.46,"t":"2026-10-16T22:30:00Z","v":50,"vw":303.46},{"c":301.02,"h":302.14,"l":301.02,"n":22,"o":302.14,"t":"2026-10-16T22:55:00Z","v":1357,"vw":301.558749},{"c":301,"h":301,"l":301,"n":1,"o":301,"t":"2026-10-16T23:20:00Z","v":100,"vw":301},{"c":312.5,"h":314.99,"l":312,"n":214,"o":314.99,"t":"2026-10-19T08:00:00Z","v":3502,"vw":313.78277},{"c":311.99,"h":311.99,"l":311.99,"n":3,"o":311.99,"t":"2026-10-19T08:15:00Z","v":52,"vw":311.99},{"c":312,"h":312,"l":312,"n":8,"o":312,"t":"2026-10-19T08:20:00Z","v":151,"vw":312},{"c":311.5,"h":311.5,"l":311.5,"n":4,"o":311.5,"t":"2026-10-19T08:25:00Z","v":200,"vw":311.5},{"c":312.01,"h":312.01,"l":312.01,"n":8,"o":312.01,"t":"2026-10-19T08:35:00Z","v":250,"vw":312.01},{"c":312,"h":312.07,"l":312,"n":10,"o":312.07,"t":"2026-10-19T08:40:00Z","v":417,"vw":312.01264},{"c":311,"h":311,"l":309.7,"n":9,"o":309.7,"t":"2026-10-19T08:45:00Z","v":148,"vw":310.322917},{"c":311,"h":311,"l":310.94,"n":15,"o":310.94,"t":"2026-10-19T09:20:00Z","v":1177,"vw":310.993424},{"c":311,"h":311,"l":311,"n":5,"o":311,"t":"2026-10-19T09:25:00Z","v":422,"vw":311},{"c":311,"h":311,"l":310.99,"n":8,"o":310.99,"t":"2026-10-19T09:30:00Z","v":586,"vw":310.999101},{"c":310.5,"h":311,"l":310.5,"n":9,"o":311,"t":"2026-10-19T09:35:00Z","v":256,"vw":310.791667},{"c":312,"h":312,"l":312,"n":10,"o":312,"t":"2026-10-19T10:00:00Z","v":183,"vw":312},{"c":312,"h":312.5,"l":312,"n":6,"o":312.5,"t":"2026-10-19T10:05:00Z","v":492,"vw":312.455752},{"c":312.5,"h":312.5,"l":312.5,"n":2,"o":312.5,"t":"2026-10-19T10:10:00Z","v":104,"vw":312.5},{"c":312.25,"h":312.25,"l":312.25,"n":11,"o":312.25,"t":"2026-10-19T10:25:00Z","v":391,"vw":312.25},{"c":313,"h":313,"l":312.6,"n":38,"o":312.6,"t":"2026-10-19T10:35:00Z","v":837,"vw":312.774573},{"c":313.25,"h":313.25,"l":313.05,"n":4,"o":313.05,"t":"2026-10-19T10:40:00Z","v":105,"vw":313.144737},{"c":313.63,"h":313.63,"l":313.63,"n":1,"o":313.63,"t":"2026-10-19T10:45:00Z","v":100,"vw":313.63},{"c":313.6,"h":313.6,"l":313.6,"n":1,"o":313.6,"t":"2026-10-19T10:50:00Z","v":100,"vw":313.6},{"c":313.96,"h":313.96,"l":313.96,"n":5,"o":313.96,"t":"2026-10-19T10:55:00Z","v":56,"vw":313.96},{"c":313.01,"h":313.01,"l":313.01,"n":11,"o":313.01,"t":"2026-10-19T11:00:00Z","v":223,"vw":313.01},{"c":312.04,"h":312.04,"l":312.04,"n":7,"o":312.04,"t":"2026-10-19T11:05:00Z","v":101,"vw":312.04},{"c":312,"h":312.12,"l":312,"n":54,"o":312.12,"t":"2026-10-19T11:15:00Z","v":1180,"vw":312.023064},{"c":313.25,"h":313.25,"l":313.25,"n":4,"o":313.25,"t":"2026-10-19T11:25:00Z","v":135,"vw":313.25},{"c":312.04,"h":312.04,"l":312.04,"n":10,"o":312.04,"t":"2026-10-19T11:30:00Z","v":258,"vw":312.04},{"c":313,"h":313,"l":312.39,"n":39,"o":312.59,"t":"2026-10-19T11:45:00Z","v":937,"vw":312.441588},{"c":313,"h":313,"l":312.5,"n":113,"o":312.68,"t":"2026-10-19T11:50:00Z","v":2688,"vw":312.565088},{"c":312.99,"h":313,"l":312.99,"n":14,"o":313,"t":"2026-10-19T11:55:00Z","v":230,"vw":312.994286},{"c":313.55,"h":313.77,"l":313.55,"n":21,"o":313.55,"t":"2026-10-19T12:00:00Z","v":615,"vw":313.623036},{"c":313.96,"h":314.02,"l":313.45,"n":33,"o":313.5,"t":"2026-10-19T12:05:00Z","v":1466,"vw":313.557383},{"c":313.65,"h":314.46,"l":313.65,"n":71,"o":314.26,"t":"2026-10-19T12:10:00Z","v":2863,"vw":314.079017},{"c":313.7,"h":314.44,"l":313.65,"n":52,"o":314.44,"t":"2026-10-19T12:15:00Z","v":990,"vw":313.834419},{"c":314,"h":314,"l":314,"n":28,"o":314,"t":"2026-10-19T12:20:00Z","v":678,"vw":314},{"c":314.4,"h":314.4,"l":314.39,"n":18,"o":314.39,"t":"2026-10-19T12:25:00Z","v":279,"vw":314.395614},{"c":314.98,"h":314.98,"l":314.98,"n":10,"o":314.98,"t":"2026-10-19T12:30:00Z","v":107,"vw":314.98},{"c":314.4,"h":314.4,"l":314.4,"n":11,"o":314.4,"t":"2026-10-19T12:35:00Z","v":480,"vw":314.4},{"c":314.26,"h":314.75,"l":314.2,"n":34,"o":314.75,"t":"2026-10-19T12:40:00Z","v":975,"vw":314.277669},{"c":314.713,"h":314.713,"l":314.16,"n":31,"o":314.16,"t":"2026-10-19T12:45:00Z","v":393,"vw":314.313611},{"c":314.2,"h":314.21,"l":314.2,"n":45,"o":314.21,"t":"2026-10-19T12:50:00Z","v":624,"vw":314.204},{"c":314.59,"h":314.59,"l":313.65,"n":35,"o":313.65,"t":"2026-10-19T13:00:00Z","v":1175,"vw":313.700692},{"c":314.6143,"h":314.6143,"l":314.6143,"n":7,"o":314.6143,"t":"2026-10-19T13:05:00Z","v":341,"vw":314.6143},{"c":314.85,"h":315.94,"l":314.6,"n":161,"o":314.65,"t":"2026-10-19T13:10:00Z","v":14039,"vw":314.713702},{"c":314.85,"h":315.05,"l":314.85,"n":63,"o":314.85,"t":"2026-10-19T13:15:00Z","v":1730,"vw":314.86098},{"c":315,"h":315.4,"l":314.85,"n":162,"o":314.85,"t":"2026-10-19T13:20:00Z","v":4605,"vw":314.887226},{"c":314.85,"h":314.85,"l":314.68,"n":87,"o":314.85,"t":"2026-10-19T13:25:00Z","v":4295,"vw":314.848061},{"c":308.085,"h":315.25,"l":307.16,"n":1269,"o":314.08,"t":"2026-10-19T13:30:00Z","v":57993,"vw":311.39084},{"c":305.345,"h":308.39,"l":303.27,"n":1179,"o":308.39,"t":"2026-10-19T13:35:00Z","v":56886,"vw":305.056251},{"c":307,"h":310.74,"l":304.4117,"n":776,"o":305.1,"t":"2026-10-19T13:40:00Z","v":39991,"vw":307.649493},{"c":309.745,"h":309.77,"l":306.5154,"n":888,"o":306.755,"t":"2026-10-19T13:45:00Z","v":44410,"vw":308.753057},{"c":308.895,"h":310.725,"l":308.5045,"n":611,"o":309.81,"t":"2026-10-19T13:50:00Z","v":28982,"vw":309.500774},{"c":306.98,"h":309.165,"l":305.6,"n":684,"o":308.81,"t":"2026-10-19T13:55:00Z","v":22648,"vw":307.588228},{"c":305.75,"h":306.97,"l":305.09,"n":558,"o":306.6,"t":"2026-10-19T14:00:00Z","v":26524,"vw":306.407777},{"c":305.38,"h":306.6225,"l":305.13,"n":454,"o":305.735,"t":"2026-10-19T14:05:00Z","v":14412,"vw":305.785691},{"c":307.2681,"h":307.2681,"l":305.335,"n":550,"o":305.46,"t":"2026-10-19T14:10:00Z","v":22947,"vw":306.251323},{"c":306.7,"h":308.22,"l":306.67,"n":1105,"o":307.2,"t":"2026-10-19T14:15:00Z","v":65484,"vw":307.43435},{"c":307.6,"h":308,"l":306.7,"n":615,"o":306.7,"t":"2026-10-19T14:20:00Z","v":25349,"vw":307.586094},{"c":307.475,"h":307.9224,"l":307.13,"n":471,"o":307.585,"t":"2026-10-19T14:25:00Z","v":21366,"vw":307.49831},{"c":306.625,"h":307.505,"l":306.305,"n":548,"o":307.475,"t":"2026-10-19T14:30:00Z","v":15353,"vw":306.924833},{"c":306.86,"h":307.58,"l":306.15,"n":490,"o":306.89,"t":"2026-10-19T14:35:00Z","v":15514,"vw":306.848481},{"c":307.855,"h":308,"l":306.97,"n":577,"o":306.98,"t":"2026-10-19T14:40:00Z","v":18403,"vw":307.598637},{"c":307.91,"h":309.32,"l":307.7,"n":1194,"o":307.8,"t":"2026-10-19T14:45:00Z","v":79637,"vw":308.324399},{"c":307.665,"h":308.41,"l":307.43,"n":545,"o":308.2,"t":"2026-10-19T14:50:00Z","v":19964,"vw":307.965451},{"c":308.455,"h":308.81,"l":307.93,"n":477,"o":307.93,"t":"2026-10-19T14:55:00Z","v":25065,"vw":308.454971},{"c":309.255,"h":309.93,"l":308.455,"n":393,"o":308.455,"t":"2026-10-19T15:00:00Z","v":15059,"vw":308.986201},{"c":310.57,"h":311.0399,"l":309.53,"n":542,"o":309.53,"t":"2026-10-19T15:05:00Z","v":16913,"vw":310.439565},{"c":310.67,"h":311.41,"l":310.175,"n":345,"o":310.5201,"t":"2026-10-19T15:10:00Z","v":9374,"vw":310.67777},{"c":311.93,"h":312.17,"l":310.525,"n":423,"o":310.525,"t":"2026-10-19T15:15:00Z","v":11339,"vw":311.361694},{"c":313.2801,"h":313.625,"l":311.7601,"n":437,"o":311.87,"t":"2026-10-19T15:20:00Z","v":15631,"vw":312.7496},{"c":314,"h":314,"l":312.9,"n":577,"o":313.28,"t":"2026-10-19T15:25:00Z","v":24838,"vw":313.439523},{"c":313.77,"h":314.45,"l":313.605,"n":428,"o":313.9,"t":"2026-10-19T15:30:00Z","v":14448,"vw":313.938441},{"c":312.9,"h":313.74,"l":312.6301,"n":362,"o":313.48,"t":"2026-10-19T15:35:00Z","v":9440,"vw":313.083371},{"c":313.28,"h":313.64,"l":312.84,"n":303,"o":312.91,"t":"2026-10-19T15:40:00Z","v":8923,"vw":313.1332},{"c":313.24,"h":313.64,"l":312.0925,"n":325,"o":313.19,"t":"2026-10-19T15:45:00Z","v":11813,"vw":312.723457},{"c":312.92,"h":313.67,"l":312.915,"n":269,"o":313.33,"t":"2026-10-19T15:50:00Z","v":8365,"vw":313.394844},{"c":312.52,"h":312.98,"l":312.1519,"n":205,"o":312.855,"t":"2026-10-19T15:55:00Z","v":6999,"vw":312.617354},{"c":311.685,"h":312.7,"l":311.2044,"n":523,"o":312.5,"t":"2026-10-19T16:00:00Z","v":18716,"vw":312.121986},{"c":311.83,"h":312.2,"l":311.33,"n":360,"o":311.9,"t":"2026-10-19T16:05:00Z","v":12199,"vw":311.805039},{"c":312.495,"h":313.5,"l":311.81,"n":1149,"o":311.98,"t":"2026-10-19T16:10:00Z","v":15323,"vw":312.595276},{"c":311.8,"h":312.6,"l":311.8,"n":313,"o":312.515,"t":"2026-10-19T16:15:00Z","v":8786,"vw":312.462944},{"c":312.2,"h":312.47,"l":311.3942,"n":311,"o":311.82,"t":"2026-10-19T16:20:00Z","v":9119,"vw":311.8062},{"c":312.2975,"h":312.72,"l":312.0605,"n":270,"o":312.3,"t":"2026-10-19T16:25:00Z","v":6620,"vw":312.440182},{"c":311.525,"h":312.195,"l":311.0095,"n":313,"o":312.19,"t":"2026-10-19T16:30:00Z","v":8408,"vw":311.480386},{"c":312.08,"h":312.66,"l":311.67,"n":344,"o":311.68,"t":"2026-10-19T16:35:00Z","v":11133,"vw":311.998013},{"c":312.32,"h":312.5,"l":311.76,"n":279,"o":311.96,"t":"2026-10-19T16:40:00Z","v":11611,"vw":312.171595},{"c":311.6599,"h":312.27,"l":311.425,"n":339,"o":312.27,"t":"2026-10-19T16:45:00Z","v":9228,"vw":311.861778},{"c":309.93,"h":311.52,"l":309.35,"n":747,"o":311.485,"t":"2026-10-19T16:50:00Z","v":35072,"vw":309.843521},{"c":309.245,"h":310.31,"l":309.245,"n":492,"o":309.86,"t":"2026-10-19T16:55:00Z","v":16296,"vw":309.984578},{"c":308.935,"h":309.475,"l":308.83,"n":413,"o":309.42,"t":"2026-10-19T17:00:00Z","v":13196,"vw":309.176921},{"c":307.7625,"h":309.24,"l":307.68,"n":454,"o":309.005,"t":"2026-10-19T17:05:00Z","v":12252,"vw":308.518305},{"c":307.54,"h":307.77,"l":307.24,"n":279,"o":307.745,"t":"2026-10-19T17:10:00Z","v":9572,"vw":307.511916},{"c":307.25,"h":308.085,"l":307.25,"n":293,"o":307.54,"t":"2026-10-19T17:15:00Z","v":8766,"vw":307.741686},{"c":306.85,"h":307.57,"l":306.85,"n":257,"o":307.245,"t":"2026-10-19T17:20:00Z","v":7284,"vw":307.280705},{"c":306.81,"h":307.31,"l":306.75,"n":258,"o":307,"t":"2026-10-19T17:25:00Z","v":8153,"vw":307.032214},{"c":306.41,"h":307.0363,"l":306.41,"n":358,"o":306.75,"t":"2026-10-19T17:30:00Z","v":10406,"vw":306.718427},{"c":306.7244,"h":306.935,"l":306,"n":359,"o":306.21,"t":"2026-10-19T17:35:00Z","v":16239,"vw":306.552888},{"c":305.93,"h":306.71,"l":305.56,"n":395,"o":306.5,"t":"2026-10-19T17:40:00Z","v":18747,"vw":306.198438},{"c":304.17,"h":305.955,"l":303.8,"n":507,"o":305.91,"t":"2026-10-19T17:45:00Z","v":28539,"vw":304.674478},{"c":304.12,"h":304.4,"l":303.75,"n":259,"o":304.04,"t":"2026-10-19T17:50:00Z","v":10569,"vw":304.017233},{"c":303.98,"h":304.11,"l":303.25,"n":433,"o":304.06,"t":"2026-10-19T17:55:00Z","v":18303,"vw":303.696124},{"c":304.36,"h":304.795,"l":303.965,"n":431,"o":304.1,"t":"2026-10-19T18:00:00Z","v":24698,"vw":304.371701},{"c":304.6346,"h":304.83,"l":304.14,"n":396,"o":304.42,"t":"2026-10-19T18:05:00Z","v":14894,"vw":304.552155},{"c":304.43,"h":304.78,"l":304.36,"n":319,"o":304.57,"t":"2026-10-19T18:10:00Z","v":10116,"vw":304.596287},{"c":303.94,"h":304.39,"l":303.77,"n":309,"o":304.28,"t":"2026-10-19T18:15:00Z","v":9435,"vw":304.086312},{"c":303.185,"h":304.02,"l":303.1,"n":394,"o":303.96,"t":"2026-10-19T18:20:00Z","v":14026,"vw":303.462316},{"c":302.88,"h":303.15,"l":302.35,"n":564,"o":303.13,"t":"2026-10-19T18:25:00Z","v":20076,"vw":302.74239},{"c":302.16,"h":303.1251,"l":302.08,"n":364,"o":302.93,"t":"2026-10-19T18:30:00Z","v":18430,"vw":302.662444},{"c":303.02,"h":303.29,"l":301.89,"n":508,"o":302.33,"t":"2026-10-19T18:35:00Z","v":23308,"vw":302.684622},{"c":302.95,"h":303.02,"l":302.39,"n":363,"o":302.835,"t":"2026-10-19T18:40:00Z","v":14048,"vw":302.693072},{"c":302.65,"h":303.42,"l":302.65,"n":435,"o":302.7,"t":"2026-10-19T18:45:00Z","v":14517,"vw":302.953719},{"c":302.445,"h":302.9399,"l":302.34,"n":463,"o":302.65,"t":"2026-10-19T18:50:00Z","v":10910,"vw":302.619513},{"c":301.63,"h":302.45,"l":301.6001,"n":462,"o":302.4,"t":"2026-10-19T18:55:00Z","v":13379,"vw":302.031928},{"c":302.005,"h":302.29,"l":301.63,"n":390,"o":301.98,"t":"2026-10-19T19:00:00Z","v":14983,"vw":302.055265},{"c":300.915,"h":302.34,"l":300.915,"n":467,"o":302.28,"t":"2026-10-19T19:05:00Z","v":11935,"vw":301.447234},{"c":301.8,"h":301.8,"l":300.915,"n":430,"o":300.94,"t":"2026-10-19T19:10:00Z","v":14551,"vw":301.279357},{"c":302.34,"h":302.69,"l":301.52,"n":650,"o":301.82,"t":"2026-10-19T19:15:00Z","v":22124,"vw":302.095588},{"c":305.74,"h":305.74,"l":302.27,"n":655,"o":302.31,"t":"2026-10-19T19:20:00Z","v":32400,"vw":303.762249},{"c":305.08,"h":305.85,"l":304.86,"n":544,"o":305.675,"t":"2026-10-19T19:25:00Z","v":21791,"vw":305.156013},{"c":305.325,"h":305.57,"l":304.77,"n":661,"o":304.94,"t":"2026-10-19T19:30:00Z","v":24420,"vw":305.171572},{"c":304.485,"h":305.62,"l":304.485,"n":613,"o":305.17,"t":"2026-10-19T19:35:00Z","v":24425,"vw":305.069825},{"c":303.5,"h":304.71,"l":303.16,"n":715,"o":304.415,"t":"2026-10-19T19:40:00Z","v":27910,"vw":304.040924},{"c":302.15,"h":303.9,"l":302.09,"n":803,"o":303.45,"t":"2026-10-19T19:45:00Z","v":24262,"vw":302.886481},{"c":301.41,"h":302.33,"l":301.18,"n":1281,"o":302.09,"t":"2026-10-19T19:50:00Z","v":48162,"vw":301.536389},{"c":300.18,"h":301.55,"l":300,"n":3781,"o":301.52,"t":"2026-10-19T19:55:00Z","v":150356,"vw":300.435073},{"c":301.48,"h":301.48,"l":300.35,"n":73,"o":300.35,"t":"2026-10-19T20:00:00Z","v":215127,"vw":300.351837},{"c":300.35,"h":300.46,"l":300.35,"n":139,"o":300.46,"t":"2026-10-19T20:05:00Z","v":2409,"vw":300.365505},{"c":301.4925,"h":301.4925,"l":300.34,"n":4,"o":300.34,"t":"2026-10-19T20:10:00Z","v":270,"vw":301.0315},{"c":301,"h":301,"l":301,"n":3,"o":301,"t":"2026-10-19T20:15:00Z","v":120,"vw":301},{"c":300.494,"h":300.494,"l":300.494,"n":2,"o":300.494,"t":"2026-10-19T20:30:00Z","v":225,"vw":300.494},{"c":301.3,"h":301.3,"l":301.3,"n":2,"o":301.3,"t":"2026-10-19T21:15:00Z","v":2854,"vw":301.3},{"c":301.2,"h":301.2,"l":301.2,"n":29,"o":301.2,"t":"2026-10-19T21:20:00Z","v":754,"vw":301.2},{"c":300.5,"h":301.5,"l":300.5,"n":14,"o":301.5,"t":"2026-10-19T21:40:00Z","v":517,"vw":300.652663},{"c":300.7433,"h":300.7433,"l":300.63,"n":10,"o":300.7433,"t":"2026-10-19T21:50:00Z","v":234,"vw":300.706714},{"c":300.7518,"h":300.7518,"l":300.7518,"n":2,"o":300.7518,"t":"2026-10-19T22:20:00Z","v":61,"vw":300.7518},{"c":301.48,"h":301.48,"l":301.48,"n":2,"o":301.48,"t":"2026-10-19T22:25:00Z","v":354,"vw":301.48},{"c":301.9852,"h":301.9852,"l":301,"n":5,"o":301,"t":"2026-10-19T23:10:00Z","v":204,"vw":301.460912},{"c":302,"h":302,"l":302,"n":2,"o":302,"t":"2026-10-19T23:45:00Z","v":59,"vw":302},{"c":301,"h":301.5,"l":301,"n":7,"o":301.5,"t":"2026-10-19T23:50:00Z","v":760,"vw":301.464438},{"c":296.16,"h":300,"l":295.51,"n":271,"o":300,"t":"2026-10-20T08:00:00Z","v":3954,"vw":296.485943},{"c":298.5,"h":298.5,"l":298.5,"n":1,"o":298.5,"t":"2026-10-20T08:35:00Z","v":130,"vw":298.5},{"c":298.99,"h":298.99,"l":298.99,"n":1,"o":298.99,"t":"2026-10-20T08:40:00Z","v":50,"vw":298.99},{"c":296,"h":296.74,"l":296,"n":36,"o":296.74,"t":"2026-10-20T09:05:00Z","v":418,"vw":296.489779},{"c":295.5,"h":295.5,"l":295.5,"n":5,"o":295.5,"t":"2026-10-20T09:10:00Z","v":109,"vw":295.5},{"c":295.01,"h":295.04,"l":295,"n":40,"o":295.04,"t":"2026-10-20T09:15:00Z","v":1949,"vw":295.002644},{"c":295.5,"h":295.5,"l":295.5,"n":2,"o":295.5,"t":"2026-10-20T09:45:00Z","v":55,"vw":295.5},{"c":297,"h":297,"l":297,"n":1,"o":297,"t":"2026-10-20T10:40:00Z","v":71,"vw":297},{"c":294.68,"h":297.98,"l":294.68,"n":105,"o":296.25,"t":"2026-10-20T11:00:00Z","v":11649,"vw":297.658168},{"c":294.2,"h":294.22,"l":294.14,"n":13,"o":294.2,"t":"2026-10-20T11:05:00Z","v":280,"vw":294.180851},{"c":292.0509,"h":294.06,"l":292.0509,"n":50,"o":294.06,"t":"2026-10-20T11:10:00Z","v":1140,"vw":293.257654},{"c":294,"h":294,"l":294,"n":2,"o":294,"t":"2026-10-20T11:15:00Z","v":182,"vw":294},{"c":292.99,"h":292.99,"l":292.99,"n":20,"o":292.99,"t":"2026-10-20T11:25:00Z","v":170,"vw":292.99},{"c":294,"h":294,"l":294,"n":10,"o":294,"t":"2026-10-20T11:30:00Z","v":166,"vw":294},{"c":293.7,"h":293.7,"l":293.7,"n":10,"o":293.7,"t":"2026-10-20T11:35:00Z","v":188,"vw":293.7},{"c":294.29,"h":294.29,"l":294,"n":24,"o":294,"t":"2026-10-20T11:45:00Z","v":298,"vw":294.186429},{"c":293.4,"h":293.4,"l":293.4,"n":5,"o":293.4,"t":"2026-10-20T11:50:00Z","v":100,"vw":293.4},{"c":293.75,"h":293.75,"l":293.75,"n":11,"o":293.75,"t":"2026-10-20T11:55:00Z","v":230,"vw":293.75},{"c":293.5,"h":293.5,"l":293.5,"n":1,"o":293.5,"t":"2026-10-20T12:05:00Z","v":99,"vw":293.5},{"c":293.4,"h":293.4,"l":292.7,"n":18,"o":292.7,"t":"2026-10-20T12:10:00Z","v":561,"vw":292.998113},{"c":293.5,"h":294,"l":292.95,"n":21,"o":292.95,"t":"2026-10-20T12:15:00Z","v":667,"vw":293.29946},{"c":293.87,"h":293.87,"l":293,"n":12,"o":293.01,"t":"2026-10-20T12:20:00Z","v":255,"vw":293.220625},{"c":293.3,"h":293.76,"l":293,"n":38,"o":293,"t":"2026-10-20T12:25:00Z","v":566,"vw":293.432787},{"c":294.77,"h":294.77,"l":294.77,"n":9,"o":294.77,"t":"2026-10-20T12:35:00Z","v":140,"vw":294.77},{"c":296.04,"h":296.04,"l":295.57,"n":32,"o":295.57,"t":"2026-10-20T12:40:00Z","v":389,"vw":295.701041},{"c":295,"h":295.21,"l":295,"n":13,"o":295.21,"t":"2026-10-20T12:50:00Z","v":174,"vw":295.143901},{"c":295.96,"h":295.96,"l":295.96,"n":6,"o":295.96,"t":"2026-10-20T13:10:00Z","v":121,"vw":295.96},{"c":294.98,"h":294.98,"l":294.98,"n":9,"o":294.98,"t":"2026-10-20T13:15:00Z","v":170,"vw":294.98},{"c":295.72,"h":295.72,"l":294.73,"n":23,"o":295.02,"t":"2026-10-20T13:25:00Z","v":755,"vw":294.9262},{"c":289.87,"h":296.44,"l":289.52,"n":1857,"o":296.28,"t":"2026-10-20T13:30:00Z","v":92456,"vw":292.573905},{"c":290.3859,"h":292.58,"l":288.78,"n":1139,"o":289.64,"t":"2026-10-20T13:35:00Z","v":46396,"vw":290.775211},{"c":286.36,"h":290.5,"l":286.36,"n":1266,"o":290.38,"t":"2026-10-20T13:40:00Z","v":63132,"vw":288.222357},{"c":293.045,"h":293.15,"l":286.35,"n":996,"o":286.35,"t":"2026-10-20T13:45:00Z","v":40930,"vw":289.976764},{"c":294.075,"h":294.66,"l":290.56,"n":855,"o":292.95,"t":"2026-10-20T13:50:00Z","v":35546,"vw":292.806781},{"c":296.8,"h":297.78,"l":293.86,"n":655,"o":294.34,"t":"2026-10-20T13:55:00Z","v":21796,"vw":296.110604},{"c":298.09,"h":298.44,"l":296.39,"n":629,"o":296.8,"t":"2026-10-20T14:00:00Z","v":30194,"vw":297.436269},{"c":300.09,"h":300.6,"l":298,"n":690,"o":298.09,"t":"2026-10-20T14:05:00Z","v":23130,"vw":299.778841},{"c":300.7,"h":300.84,"l":298.42,"n":582,"o":300,"t":"2026-10-20T14:10:00Z","v":22633,"vw":299.618864},{"c":302.465,"h":302.4727,"l":300.655,"n":712,"o":300.655,"t":"2026-10-20T14:15:00Z","v":30368,"vw":301.949673},{"c":303.935,"h":303.94,"l":301.99,"n":509,"o":301.99,"t":"2026-10-20T14:20:00Z","v":12240,"vw":302.633179},{"c":305.995,"h":307.3,"l":303.69,"n":800,"o":303.69,"t":"2026-10-20T14:25:00Z","v":24837,"vw":305.606927},{"c":304.43,"h":306.92,"l":303.68,"n":772,"o":305.995,"t":"2026-10-20T14:30:00Z","v":28240,"vw":305.195365},{"c":306.005,"h":306.19,"l":303.99,"n":594,"o":304.495,"t":"2026-10-20T14:35:00Z","v":20709,"vw":305.257976},{"c":307,"h":307,"l":305.0824,"n":543,"o":306.29,"t":"2026-10-20T14:40:00Z","v":26180,"vw":306.090611},{"c":306.09,"h":307.65,"l":305.99,"n":535,"o":307.035,"t":"2026-10-20T14:45:00Z","v":14745,"vw":306.853014},{"c":306.665,"h":307.2999,"l":306.18,"n":564,"o":306.18,"t":"2026-10-20T14:50:00Z","v":21869,"vw":306.843576},{"c":307.62,"h":308.32,"l":306.99,"n":797,"o":306.99,"t":"2026-10-20T14:55:00Z","v":28147,"vw":307.646037},{"c":306.975,"h":307.84,"l":306.49,"n":610,"o":307.47,"t":"2026-10-20T15:00:00Z","v":21878,"vw":307.244274},{"c":305.68,"h":307,"l":305.68,"n":521,"o":306.75,"t":"2026-10-20T15:05:00Z","v":19437,"vw":306.38945},{"c":302.99,"h":305.9435,"l":302.28,"n":619,"o":305.855,"t":"2026-10-20T15:10:00Z","v":25129,"vw":304.61345},{"c":304.41,"h":305.5,"l":303.07,"n":612,"o":303.115,"t":"2026-10-20T15:15:00Z","v":27106,"vw":304.001549},{"c":305.04,"h":305.0925,"l":304.2015,"n":393,"o":304.41,"t":"2026-10-20T15:20:00Z","v":12734,"vw":304.68336},{"c":304.0226,"h":305.36,"l":304.0226,"n":427,"o":305.05,"t":"2026-10-20T15:25:00Z","v":14749,"vw":304.593156},{"c":303.585,"h":304.335,"l":302.78,"n":426,"o":304,"t":"2026-10-20T15:30:00Z","v":12843,"vw":303.574651},{"c":302.955,"h":303.74,"l":302.545,"n":297,"o":303.01,"t":"2026-10-20T15:35:00Z","v":11221,"vw":303.039292},{"c":304.02,"h":304.45,"l":303.25,"n":453,"o":303.26,"t":"2026-10-20T15:40:00Z","v":15703,"vw":304.008972},{"c":303.75,"h":304.13,"l":303.15,"n":371,"o":304.02,"t":"2026-10-20T15:45:00Z","v":12238,"vw":303.749322},{"c":304.265,"h":304.265,"l":302.83,"n":561,"o":303.56,"t":"2026-10-20T15:50:00Z","v":19937,"vw":303.400979},{"c":304.46,"h":304.46,"l":303.55,"n":338,"o":304.2,"t":"2026-10-20T15:55:00Z","v":11447,"vw":303.996699},{"c":304.56,"h":304.89,"l":304.12,"n":422,"o":304.47,"t":"2026-10-20T16:00:00Z","v":15137,"vw":304.384892},{"c":304.87,"h":305.245,"l":304.205,"n":336,"o":304.6,"t":"2026-10-20T16:05:00Z","v":10467,"vw":304.849753},{"c":304.32,"h":304.7725,"l":303.84,"n":390,"o":304.72,"t":"2026-10-20T16:10:00Z","v":14606,"vw":304.207829},{"c":302.68,"h":304.21,"l":302.575,"n":444,"o":304.11,"t":"2026-10-20T16:15:00Z","v":16373,"vw":303.598357},{"c":304.3,"h":304.44,"l":302.65,"n":322,"o":302.66,"t":"2026-10-20T16:20:00Z","v":7636,"vw":303.666483},{"c":304.32,"h":305.04,"l":304.1,"n":419,"o":304.36,"t":"2026-10-20T16:25:00Z","v":13062,"vw":304.560149},{"c":304.96,"h":305,"l":304.245,"n":410,"o":304.26,"t":"2026-10-20T16:30:00Z","v":15383,"vw":304.710827},{"c":304.95,"h":305.49,"l":304.88,"n":321,"o":304.88,"t":"2026-10-20T16:35:00Z","v":12765,"vw":305.157679},{"c":304.41,"h":304.95,"l":303.92,"n":434,"o":304.82,"t":"2026-10-20T16:40:00Z","v":15431,"vw":304.476506},{"c":304.195,"h":304.48,"l":303.04,"n":448,"o":304.47,"t":"2026-10-20T16:45:00Z","v":22777,"vw":303.999596},{"c":302.825,"h":304.55,"l":302.65,"n":419,"o":304.55,"t":"2026-10-20T16:50:00Z","v":17312,"vw":303.305128},{"c":301.92,"h":303.05,"l":301.825,"n":545,"o":303,"t":"2026-10-20T16:55:00Z","v":20348,"vw":302.344085},{"c":302.08,"h":302.77,"l":301.9098,"n":507,"o":301.99,"t":"2026-10-20T17:00:00Z","v":22970,"vw":302.311543},{"c":301.58,"h":302.74,"l":301.58,"n":474,"o":302.41,"t":"2026-10-20T17:05:00Z","v":22473,"vw":302.1664},{"c":302.295,"h":302.54,"l":301.3001,"n":439,"o":301.57,"t":"2026-10-20T17:10:00Z","v":16812,"vw":301.71989},{"c":301.975,"h":302.5,"l":301.56,"n":606,"o":302.28,"t":"2026-10-20T17:15:00Z","v":21584,"vw":302.044947},{"c":301.59,"h":302.99,"l":301.411,"n":921,"o":301.98,"t":"2026-10-20T17:20:00Z","v":36814,"vw":302.393081},{"c":301.61,"h":301.8799,"l":301.35,"n":300,"o":301.48,"t":"2026-10-20T17:25:00Z","v":13604,"vw":301.621162},{"c":302.09,"h":302.75,"l":301.63,"n":450,"o":301.8,"t":"2026-10-20T17:30:00Z","v":16832,"vw":302.288278},{"c":301.745,"h":302.26,"l":301.57,"n":346,"o":302.03,"t":"2026-10-20T17:35:00Z","v":8519,"vw":301.867096},{"c":302.38,"h":302.38,"l":301.605,"n":234,"o":301.7325,"t":"2026-10-20T17:40:00Z","v":4595,"vw":301.932872},{"c":302.01,"h":302.38,"l":301.64,"n":588,"o":302.38,"t":"2026-10-20T17:45:00Z","v":23817,"vw":301.885109},{"c":302.44,"h":302.46,"l":301.94,"n":390,"o":302.14,"t":"2026-10-20T17:50:00Z","v":8942,"vw":302.170811},{"c":302.4643,"h":302.745,"l":302.02,"n":331,"o":302.29,"t":"2026-10-20T17:55:00Z","v":11271,"vw":302.314736},{"c":301.89,"h":302.87,"l":301.54,"n":398,"o":302.7,"t":"2026-10-20T18:00:00Z","v":12171,"vw":302.169186},{"c":302.475,"h":302.49,"l":301.89,"n":335,"o":301.89,"t":"2026-10-20T18:05:00Z","v":9296,"vw":302.113872},{"c":302.4,"h":302.74,"l":302.18,"n":344,"o":302.5,"t":"2026-10-20T18:10:00Z","v":12229,"vw":302.453119},{"c":302.48,"h":302.6,"l":302.115,"n":422,"o":302.31,"t":"2026-10-20T18:15:00Z","v":16007,"vw":302.363736},{"c":302.41,"h":302.93,"l":302.29,"n":384,"o":302.475,"t":"2026-10-20T18:20:00Z","v":11585,"vw":302.668907},{"c":302.745,"h":302.84,"l":302.08,"n":384,"o":302.255,"t":"2026-10-20T18:25:00Z","v":13318,"vw":302.288797},{"c":302.52,"h":302.815,"l":302,"n":485,"o":302.745,"t":"2026-10-20T18:30:00Z","v":18557,"vw":302.335651},{"c":302.5,"h":302.8,"l":302.21,"n":402,"o":302.37,"t":"2026-10-20T18:35:00Z","v":14465,"vw":302.561415},{"c":301.81,"h":303.035,"l":301.81,"n":501,"o":302.655,"t":"2026-10-20T18:40:00Z","v":26549,"vw":302.332652},{"c":301.675,"h":301.87,"l":301.41,"n":524,"o":301.785,"t":"2026-10-20T18:45:00Z","v":26344,"vw":301.622654},{"c":301.43,"h":301.63,"l":300.91,"n":621,"o":301.63,"t":"2026-10-20T18:50:00Z","v":35915,"vw":301.148548},{"c":301.07,"h":301.75,"l":300.92,"n":492,"o":301.425,"t":"2026-10-20T18:55:00Z","v":19627,"vw":301.262213},{"c":301.43,"h":301.93,"l":301.15,"n":481,"o":301.22,"t":"2026-10-20T19:00:00Z","v":19269,"vw":301.642408},{"c":301.8,"h":301.803,"l":301.12,"n":543,"o":301.62,"t":"2026-10-20T19:05:00Z","v":22705,"vw":301.469824},{"c":301.27,"h":301.91,"l":301.27,"n":437,"o":301.765,"t":"2026-10-20T19:10:00Z","v":14797,"vw":301.493935},{"c":301.25,"h":301.465,"l":301.11,"n":450,"o":301.3,"t":"2026-10-20T19:15:00Z","v":15700,"vw":301.275308},{"c":300.29,"h":301.12,"l":300.12,"n":681,"o":301.12,"t":"2026-10-20T19:20:00Z","v":33711,"vw":300.640188},{"c":300.17,"h":300.91,"l":300.17,"n":720,"o":300.29,"t":"2026-10-20T19:25:00Z","v":27585,"vw":300.591919},{"c":300.41,"h":301.06,"l":299.9679,"n":913,"o":300.17,"t":"2026-10-20T19:30:00Z","v":43109,"vw":300.509115},{"c":300,"h":300.57,"l":299.755,"n":771,"o":300.4509,"t":"2026-10-20T19:35:00Z","v":26232,"vw":300.107924},{"c":300.75,"h":300.86,"l":300.115,"n":851,"o":300.115,"t":"2026-10-20T19:40:00Z","v":39897,"vw":300.40584},{"c":300.1275,"h":301.07,"l":299.87,"n":1054,"o":300.89,"t":"2026-10-20T19:45:00Z","v":48213,"vw":300.383854},{"c":300.065,"h":300.51,"l":299.96,"n":1050,"o":300,"t":"2026-10-20T19:50:00Z","v":42559,"vw":300.255713},{"c":299.83,"h":300.82,"l":299.45,"n":4239,"o":299.93,"t":"2026-10-20T19:55:00Z","v":183533,"vw":300.019513},{"c":299.6,"h":299.69,"l":299.6,"n":50,"o":299.69,"t":"2026-10-20T20:00:00Z","v":107496,"vw":299.689861},{"c":300,"h":300,"l":299.98,"n":15,"o":299.98,"t":"2026-10-20T20:15:00Z","v":152,"vw":299.992},{"c":302.2,"h":302.7,"l":301,"n":108,"o":301,"t":"2026-10-20T20:35:00Z","v":3863,"vw":301.745892},{"c":302.47,"h":302.64,"l":302.47,"n":5,"o":302.64,"t":"2026-10-20T20:40:00Z","v":170,"vw":302.537414},{"c":303,"h":303,"l":302.68,"n":79,"o":302.68,"t":"2026-10-20T20:45:00Z","v":3414,"vw":302.840558},{"c":304.11,"h":304.11,"l":303.98,"n":6,"o":303.98,"t":"2026-10-20T20:50:00Z","v":229,"vw":304.017895},{"c":306.46,"h":306.46,"l":304.99,"n":18,"o":304.99,"t":"2026-10-20T20:55:00Z","v":1373,"vw":305.100291},{"c":306.4,"h":306.4,"l":305.6,"n":19,"o":305.6,"t":"2026-10-20T21:00:00Z","v":391,"vw":306.225701},{"c":307.5,"h":307.5,"l":307.25,"n":8,"o":307.25,"t":"2026-10-20T21:10:00Z","v":1177,"vw":307.468054},{"c":306.4,"h":307.04,"l":306.4,"n":20,"o":307.04,"t":"2026-10-20T21:15:00Z","v":600,"vw":306.89108},{"c":308,"h":308,"l":308,"n":2,"o":308,"t":"2026-10-20T21:30:00Z","v":105,"vw":308},{"c":306.5,"h":307.01,"l":306.5,"n":6,"o":307.01,"t":"2026-10-20T21:35:00Z","v":237,"vw":306.599512},{"c":306.56,"h":306.73,"l":306.5,"n":3,"o":306.73,"t":"2026-10-20T21:40:00Z","v":245,"vw":306.566735},{"c":306.55,"h":306.55,"l":306.55,"n":4,"o":306.55,"t":"2026-10-20T21:45:00Z","v":120,"vw":306.55},{"c":306.7325,"h":306.7325,"l":306.7325,"n":1,"o":306.7325,"t":"2026-10-20T21:50:00Z","v":50,"vw":306.7325},{"c":308.81,"h":308.81,"l":307.96,"n":24,"o":307.96,"t":"2026-10-20T22:00:00Z","v":390,"vw":308.49254},{"c":308.87,"h":308.87,"l":308.87,"n":1,"o":308.87,"t":"2026-10-20T22:05:00Z","v":100,"vw":308.87},{"c":313,"h":313,"l":308.45,"n":53,"o":308.45,"t":"2026-10-20T22:15:00Z","v":1690,"vw":309.659548},{"c":310.06,"h":310.06,"l":310.06,"n":3,"o":310.06,"t":"2026-10-20T22:20:00Z","v":110,"vw":310.06},{"c":310.96,"h":310.96,"l":310.96,"n":4,"o":310.96,"t":"2026-10-20T22:25:00Z","v":84,"vw":310.96},{"c":309.44,"h":309.55,"l":309.44,"n":5,"o":309.55,"t":"2026-10-20T22:30:00Z","v":281,"vw":309.531667},{"c":309,"h":309.69,"l":309,"n":6,"o":309.69,"t":"2026-10-20T22:35:00Z","v":430,"vw":309.2375},{"c":309,"h":309,"l":309,"n":3,"o":309,"t":"2026-10-20T22:40:00Z","v":54,"vw":309},{"c":308.5,"h":308.5,"l":308.5,"n":4,"o":308.5,"t":"2026-10-20T22:50:00Z","v":242,"vw":308.5},{"c":309,"h":309,"l":309,"n":1,"o":309,"t":"2026-10-20T22:55:00Z","v":100,"vw":309},{"c":309,"h":309,"l":309,"n":2,"o":309,"t":"2026-10-20T23:05:00Z","v":55,"vw":309},{"c":309.1,"h":309.1,"l":309.1,"n":3,"o":309.1,"t":"2026-10-20T23:10:00Z","v":127,"vw":309.1},{"c":308.97,"h":308.97,"l":308.97,"n":5,"o":308.97,"t":"2026-10-20T23:15:00Z","v":110,"vw":308.97},{"c":309,"h":309,"l":308,"n":148,"o":308.09,"t":"2026-10-20T23:20:00Z","v":1170,"vw":308.525257},{"c":308.9,"h":308.9,"l":308.9,"n":3,"o":308.9,"t":"2026-10-20T23:40:00Z","v":1425,"vw":308.9},{"c":309,"h":309,"l":308.97,"n":8,"o":308.97,"t":"2026-10-20T23:55:00Z","v":576,"vw":308.988656},{"c":309.96,"h":309.97,"l":308.57,"n":149,"o":309.9,"t":"2026-10-21T08:00:00Z","v":2505,"vw":309.183719},{"c":309.36,"h":309.36,"l":309.36,"n":20,"o":309.36,"t":"2026-10-21T08:30:00Z","v":395,"vw":309.36},{"c":307.4,"h":307.55,"l":307.4,"n":9,"o":307.55,"t":"2026-10-21T08:35:00Z","v":192,"vw":307.504348},{"c":306.5,"h":307.22,"l":306.5,"n":37,"o":306.75,"t":"2026-10-21T08:40:00Z","v":683,"vw":306.852582},{"c":305.56,"h":305.56,"l":305.56,"n":6,"o":305.56,"t":"2026-10-21T08:50:00Z","v":101,"vw":305.56},{"c":306.5,"h":306.5,"l":306.5,"n":2,"o":306.5,"t":"2026-10-21T09:15:00Z","v":110,"vw":306.5},{"c":306.47,"h":306.5,"l":306.47,"n":15,"o":306.5,"t":"2026-10-21T09:25:00Z","v":419,"vw":306.493855},{"c":306.35,"h":307,"l":306.35,"n":3,"o":307,"t":"2026-10-21T09:45:00Z","v":150,"vw":306.551724},{"c":306.5,"h":306.5,"l":306.5,"n":1,"o":306.5,"t":"2026-10-21T09:50:00Z","v":45,"vw":306.5},{"c":308,"h":308,"l":308,"n":1,"o":308,"t":"2026-10-21T10:10:00Z","v":44,"vw":308},{"c":305.96,"h":306.12,"l":305.95,"n":14,"o":306.12,"t":"2026-10-21T10:45:00Z","v":453,"vw":306.01679},{"c":306.79,"h":306.79,"l":306.79,"n":37,"o":306.79,"t":"2026-10-21T11:05:00Z","v":1159,"vw":306.79},{"c":307.12,"h":307.12,"l":307.12,"n":4,"o":307.12,"t":"2026-10-21T11:15:00Z","v":99,"vw":307.12},{"c":308.7,"h":308.7,"l":308.61,"n":6,"o":308.62,"t":"2026-10-21T11:40:00Z","v":490,"vw":308.638393},{"c":309.78,"h":309.78,"l":309.78,"n":12,"o":309.78,"t":"2026-10-21T12:00:00Z","v":187,"vw":309.78},{"c":308.2675,"h":308.2675,"l":308.2675,"n":3,"o":308.2675,"t":"2026-10-21T12:15:00Z","v":204,"vw":308.2675},{"c":308.5,"h":308.5,"l":308.5,"n":3,"o":308.5,"t":"2026-10-21T12:20:00Z","v":51,"vw":308.5},{"c":309.85,"h":309.85,"l":309.85,"n":3,"o":309.85,"t":"2026-10-21T12:30:00Z","v":58,"vw":309.85},{"c":308.587,"h":308.587,"l":308.25,"n":8,"o":308.25,"t":"2026-10-21T12:35:00Z","v":211,"vw":308.418367},{"c":309.85,"h":309.85,"l":309.85,"n":2,"o":309.85,"t":"2026-10-21T12:40:00Z","v":51,"vw":309.85},{"c":307.5,"h":308.9,"l":307.5,"n":39,"o":308.2,"t":"2026-10-21T12:45:00Z","v":865,"vw":308.195574},{"c":307.12,"h":307.12,"l":307.12,"n":6,"o":307.12,"t":"2026-10-21T12:55:00Z","v":80,"vw":307.12},{"c":309.535,"h":309.535,"l":308.74,"n":13,"o":308.74,"t":"2026-10-21T13:05:00Z","v":1165,"vw":308.919481},{"c":308,"h":309.7448,"l":308,"n":9,"o":309.7448,"t":"2026-10-21T13:10:00Z","v":516,"vw":309.01087},{"c":310,"h":310,"l":309.44,"n":25,"o":309.44,"t":"2026-10-21T13:20:00Z","v":2247,"vw":309.984094},{"c":311.99,"h":311.99,"l":310.5,"n":27,"o":310.99,"t":"2026-10-21T13:25:00Z","v":503,"vw":311.1642},{"c":308.81,"h":314.45,"l":308.36,"n":1193,"o":311.1,"t":"2026-10-21T13:30:00Z","v":66868,"vw":310.440575},{"c":308.745,"h":310.365,"l":307.5201,"n":779,"o":308.81,"t":"2026-10-21T13:35:00Z","v":28577,"vw":308.825716},{"c":302.965,"h":308.34,"l":302.4,"n":1055,"o":308.1,"t":"2026-10-21T13:40:00Z","v":47377,"vw":305.807261},{"c":302.63,"h":304.035,"l":300.21,"n":1436,"o":302.53,"t":"2026-10-21T13:45:00Z","v":54313,"vw":302.568621},{"c":302.275,"h":303.51,"l":301.915,"n":562,"o":302.62,"t":"2026-10-21T13:50:00Z","v":18033,"vw":302.600356},{"c":303.15,"h":304.13,"l":302.18,"n":604,"o":302.275,"t":"2026-10-21T13:55:00Z","v":23042,"vw":303.337214},{"c":304.31,"h":305.5,"l":302.595,"n":500,"o":303.515,"t":"2026-10-21T14:00:00Z","v":14716,"vw":303.849736},{"c":302.885,"h":305.135,"l":302.2413,"n":430,"o":304.395,"t":"2026-10-21T14:05:00Z","v":15176,"vw":304.074463},{"c":302.663,"h":303.09,"l":301.77,"n":465,"o":302.775,"t":"2026-10-21T14:10:00Z","v":12327,"vw":302.465377},{"c":300.52,"h":302.59,"l":300.3086,"n":454,"o":302.5,"t":"2026-10-21T14:15:00Z","v":18596,"vw":301.133954},{"c":301.56,"h":302.2899,"l":300.4,"n":509,"o":301.02,"t":"2026-10-21T14:20:00Z","v":20761,"vw":301.427093},{"c":302.445,"h":302.86,"l":301.2,"n":583,"o":301.29,"t":"2026-10-21T14:25:00Z","v":49056,"vw":301.914467},{"c":304.295,"h":304.295,"l":301.92,"n":479,"o":302.44,"t":"2026-10-21T14:30:00Z","v":14629,"vw":303.596796},{"c":301.8,"h":304.51,"l":301.8,"n":701,"o":304.5,"t":"2026-10-21T14:35:00Z","v":47072,"vw":302.685699},{"c":303.195,"h":303.46,"l":301.65,"n":473,"o":302.125,"t":"2026-10-21T14:40:00Z","v":11816,"vw":302.30905},{"c":304.09,"h":304.105,"l":302.81,"n":618,"o":302.96,"t":"2026-10-21T14:45:00Z","v":13949,"vw":303.561986},{"c":303.68,"h":304.79,"l":303.68,"n":448,"o":304,"t":"2026-10-21T14:50:00Z","v":14542,"vw":304.204747},{"c":303.19,"h":303.83,"l":302.33,"n":471,"o":303.78,"t":"2026-10-21T14:55:00Z","v":13878,"vw":302.940725},{"c":302.72,"h":303.102,"l":302.395,"n":290,"o":303.08,"t":"2026-10-21T15:00:00Z","v":7491,"vw":302.753908},{"c":302.65,"h":303.03,"l":302.22,"n":504,"o":302.485,"t":"2026-10-21T15:05:00Z","v":14009,"vw":302.76392},{"c":303.82,"h":303.82,"l":302.74,"n":353,"o":302.75,"t":"2026-10-21T15:10:00Z","v":12427,"vw":303.070957},{"c":302.94,"h":303.96,"l":302.92,"n":430,"o":303.68,"t":"2026-10-21T15:15:00Z","v":12694,"vw":303.53732},{"c":302.785,"h":303.2,"l":302.38,"n":321,"o":302.94,"t":"2026-10-21T15:20:00Z","v":10228,"vw":302.728402},{"c":302.27,"h":303.375,"l":302.08,"n":490,"o":302.785,"t":"2026-10-21T15:25:00Z","v":13422,"vw":302.90073},{"c":302.5,"h":303.214,"l":302.26,"n":422,"o":302.51,"t":"2026-10-21T15:30:00Z","v":11621,"vw":302.682992},{"c":303.63,"h":303.66,"l":302.31,"n":294,"o":302.31,"t":"2026-10-21T15:35:00Z","v":8283,"vw":303.158527},{"c":304.48,"h":304.57,"l":303.25,"n":462,"o":303.47,"t":"2026-10-21T15:40:00Z","v":11114,"vw":303.785065},{"c":304.46,"h":304.72,"l":304.2,"n":312,"o":304.62,"t":"2026-10-21T15:45:00Z","v":8216,"vw":304.474706},{"c":303.875,"h":304.73,"l":303.875,"n":323,"o":304.46,"t":"2026-10-21T15:50:00Z","v":7584,"vw":304.42193},{"c":303.75,"h":304.36,"l":303.41,"n":490,"o":303.79,"t":"2026-10-21T15:55:00Z","v":17670,"vw":303.773967},{"c":303.35,"h":303.51,"l":303,"n":305,"o":303.51,"t":"2026-10-21T16:00:00Z","v":6982,"vw":303.279356},{"c":303.57,"h":303.7109,"l":302.84,"n":410,"o":303.33,"t":"2026-10-21T16:05:00Z","v":12589,"vw":303.224277},{"c":303.83,"h":303.83,"l":303.2,"n":325,"o":303.58,"t":"2026-10-21T16:10:00Z","v":6281,"vw":303.474453},{"c":303.235,"h":303.75,"l":303.08,"n":257,"o":303.75,"t":"2026-10-21T16:15:00Z","v":6120,"vw":303.392632},{"c":302.47,"h":303.245,"l":302.265,"n":356,"o":303.12,"t":"2026-10-21T16:20:00Z","v":6969,"vw":302.633742},{"c":302.34,"h":302.505,"l":301.83,"n":412,"o":302.39,"t":"2026-10-21T16:25:00Z","v":15670,"vw":302.147264},{"c":301.92,"h":302.64,"l":301.82,"n":386,"o":302.46,"t":"2026-10-21T16:30:00Z","v":14182,"vw":302.112869},{"c":305.05,"h":305.4,"l":301.8,"n":636,"o":301.915,"t":"2026-10-21T16:35:00Z","v":24885,"vw":303.308375},{"c":303.96,"h":305.37,"l":302.89,"n":488,"o":305.04,"t":"2026-10-21T16:40:00Z","v":17584,"vw":303.803693},{"c":303.54,"h":303.93,"l":303.2,"n":482,"o":303.87,"t":"2026-10-21T16:45:00Z","v":16564,"vw":303.521165},{"c":303.83,"h":304.29,"l":303.5063,"n":317,"o":303.55,"t":"2026-10-21T16:50:00Z","v":7126,"vw":303.905685},{"c":303.97,"h":304.19,"l":303.43,"n":364,"o":303.98,"t":"2026-10-21T16:55:00Z","v":9132,"vw":303.737116},{"c":303.94,"h":304.29,"l":303.7975,"n":441,"o":303.835,"t":"2026-10-21T17:00:00Z","v":14149,"vw":303.999603},{"c":304.23,"h":304.37,"l":303.97,"n":327,"o":303.97,"t":"2026-10-21T17:05:00Z","v":5534,"vw":304.198569},{"c":304.66,"h":304.67,"l":304.16,"n":383,"o":304.28,"t":"2026-10-21T17:10:00Z","v":10181,"vw":304.454123},{"c":304.63,"h":304.96,"l":304.25,"n":433,"o":304.625,"t":"2026-10-21T17:15:00Z","v":9053,"vw":304.573275},{"c":304.4899,"h":305.08,"l":304.11,"n":325,"o":304.64,"t":"2026-10-21T17:20:00Z","v":10456,"vw":304.541295},{"c":304.05,"h":304.1475,"l":303.6,"n":339,"o":304.11,"t":"2026-10-21T17:25:00Z","v":7328,"vw":303.982483},{"c":303.68,"h":304.24,"l":303.37,"n":401,"o":303.9,"t":"2026-10-21T17:30:00Z","v":8374,"vw":303.846285},{"c":303.46,"h":303.94,"l":303.3101,"n":281,"o":303.73,"t":"2026-10-21T17:35:00Z","v":7180,"vw":303.686045},{"c":303.33,"h":303.87,"l":302.89,"n":593,"o":303.45,"t":"2026-10-21T17:40:00Z","v":15609,"vw":303.40794},{"c":303.49,"h":303.55,"l":303.285,"n":95,"o":303.31,"t":"2026-10-21T17:45:00Z","v":2674,"vw":303.417586}],"history":[{"c":56.68,"h":57.66,"l":56.26,"n":32245,"o":57.19,"t":"2024-10-21T04:00:00Z","v":2340482,"vw":56.754104},{"c":56,"h":57.08,"l":55.623,"n":29000,"o":56.36,"t":"2024-10-22T04:00:00Z","v":2006234,"vw":56.372165},{"c":57.47,"h":57.71,"l":55.3001,"n":40409,"o":55.5,"t":"2024-10-23T04:00:00Z","v":3585942,"vw":56.90766},{"c":67.94,"h":68.44,"l":62.6,"n":85311,"o":62.7,"t":"2024-10-24T04:00:00Z","v":7506089,"vw":66.636888},{"c":69.38,"h":70.07,"l":67.51,"n":48896,"o":67.96,"t":"2024-10-25T04:00:00Z","v":3806459,"vw":69.188764},{"c":70.3,"h":70.72,"l":69.11,"n":39729,"o":70.19,"t":"2024-10-28T04:00:00Z","v":2928855,"vw":69.878139},{"c":69.96,"h":70.39,"l":68.64,"n":30103,"o":70.2,"t":"2024-10-29T04:00:00Z","v":2089790,"vw":69.765803},{"c":69.78,"h":70.81,"l":67.66,"n":28957,"o":69.55,"t":"2024-10-30T04:00:00Z","v":2080797,"vw":70.017519},{"c":68.4,"h":69.6,"l":67.3,"n":22169,"o":69.09,"t":"2024-10-31T04:00:00Z","v":1541870,"vw":68.296924},{"c":70.22,"h":71.56,"l":68.25,"n":30306,"o":68.46,"t":"2024-11-01T04:00:00Z","v":2233184,"vw":70.397542},{"c":72.32,"h":73.18,"l":70.72,"n":32888,"o":71.15,"t":"2024-11-04T05:00:00Z","v":2401301,"vw":72.417645},{"c":75.63,"h":76.28,"l":73.5,"n":40723,"o":73.94,"t":"2024-11-05T05:00:00Z","v":2877285,"vw":75.668305},{"c":81,"h":81.07,"l":77.775,"n":44205,"o":78.96,"t":"2024-11-06T05:00:00Z","v":3327237,"vw":79.748567},{"c":85.33,"h":85.67,"l":79.8006,"n":49134,"o":81.79,"t":"2024-11-07T05:00:00Z","v":3783934,"vw":84.055469},{"c":85.85,"h":86.36,"l":83.7,"n":30537,"o":85.07,"t":"2024-11-08T05:00:00Z","v":2269404,"vw":85.232636},{"c":84.63,"h":87.99,"l":83.3,"n":30193,"o":87.17,"t":"2024-11-11T05:00:00Z","v":2552542,"vw":84.91792},{"c":84.06,"h":84.38,"l":82.56,"n":22553,"o":83.09,"t":"2024-11-12T05:00:00Z","v":1794232,"vw":83.557298},{"c":82.05,"h":85.4099,"l":81.93,"n":27987,"o":83.84,"t":"2024-11-13T05:00:00Z","v":2377820,"vw":83.494066},{"c":80.48,"h":83.1557,"l":80.48,"n":26748,"o":83,"t":"2024-11-14T05:00:00Z","v":2331906,"vw":81.352503},{"c":82.18,"h":82.44,"l":77.78,"n":36184,"o":78.78,"t":"2024-11-15T05:00:00Z","v":3182154,"vw":81.129163},{"c":83.97,"h":86.4,"l":83.4096,"n":36488,"o":84.4,"t":"2024-11-18T05:00:00Z","v":2776614,"vw":84.913132},{"c":86.82,"h":87.32,"l":83.36,"n":27540,"o":83.51,"t":"2024-11-19T05:00:00Z","v":2234151,"vw":85.975434},{"c":86.98,"h":88.68,"l":84.71,"n":23946,"o":87.8,"t":"2024-11-20T05:00:00Z","v":1757601,"vw":86.174698},{"c":91.44,"h":93.15,"l":88.53,"n":49041,"o":88.54,"t":"2024-11-21T05:00:00Z","v":3552144,"vw":91.567055},{"c":89.16,"h":91.73,"l":86.44,"n":47143,"o":91.73,"t":"2024-11-22T05:00:00Z","v":3258175,"vw":88.607127},{"c":85.6,"h":91.32,"l":84.7353,"n":31538,"o":90.44,"t":"2024-11-25T05:00:00Z","v":2446610,"vw":86.356002},{"c":86.67,"h":86.95,"l":85.055,"n":23929,"o":85.6,"t":"2024-11-26T05:00:00Z","v":1610697,"vw":86.207778},{"c":83.16,"h":86.71,"l":81.29,"n":49196,"o":86.38,"t":"2024-11-27T05:00:00Z","v":3868549,"vw":82.376003},{"c":85.24,"h":85.378,"l":83.57,"n":16085,"o":83.57,"t":"2024-11-29T05:00:00Z","v":1006790,"vw":84.942514},{"c":84.96,"h":87.08,"l":84.91,"n":26038,"o":85.93,"t":"2024-12-02T05:00:00Z","v":1831407,"vw":85.416244},{"c":89.42,"h":89.54,"l":84.51,"n":27027,"o":84.88,"t":"2024-12-03T05:00:00Z","v":2324517,"vw":88.648786},{"c":89.53,"h":91.64,"l":88.0011,"n":27567,"o":90.3,"t":"2024-12-04T05:00:00Z","v":1923773,"vw":89.386938},{"c":92.08,"h":92.5682,"l":89.28,"n":26143,"o":89.55,"t":"2024-12-05T05:00:00Z","v":1573789,"vw":91.609059},{"c":94.86,"h":96,"l":91.95,"n":36296,"o":92.44,"t":"2024-12-06T05:00:00Z","v":2271641,"vw":94.790643},{"c":90.42,"h":94.19,"l":89.09,"n":32202,"o":94.03,"t":"2024-12-09T05:00:00Z","v":2126838,"vw":90.933806},{"c":88,"h":92.5194,"l":87.83,"n":26206,"o":91.16,"t":"2024-12-10T05:00:00Z","v":1635089,"vw":89.690136},{"c":89.97,"h":90.88,"l":88.08,"n":23461,"o":88.88,"t":"2024-12-11T05:00:00Z","v":1299602,"vw":89.822015},{"c":91.01,"h":92.43,"l":88.5537,"n":25233,"o":89.2,"t":"2024-12-12T05:00:00Z","v":1447212,"vw":91.201987},{"c":99.2,"h":99.34,"l":93.87,"n":54159,"o":93.87,"t":"2024-12-13T05:00:00Z","v":4118795,"vw":97.345663},{"c":99.01,"h":100.5111,"l":97.64,"n":30984,"o":99.96,"t":"2024-12-16T05:00:00Z","v":2110642,"vw":98.866095},{"c":97.81,"h":100.44,"l":95.22,"n":22983,"o":98.01,"t":"2024-12-17T05:00:00Z","v":1561274,"vw":97.43725},{"c":92.11,"h":99.6,"l":91.52,"n":34197,"o":99.43,"t":"2024-12-18T05:00:00Z","v":2639157,"vw":95.159057},{"c":93.05,"h":95.92,"l":92.12,"n":23819,"o":93.25,"t":"2024-12-19T05:00:00Z","v":1701361,"vw":93.476716},{"c":95.45,"h":98.05,"l":89.52,"n":29618,"o":90.21,"t":"2024-12-20T05:00:00Z","v":2058954,"vw":95.132507},{"c":97.52,"h":98.75,"l":95.8,"n":18085,"o":95.9,"t":"2024-12-23T05:00:00Z","v":1512388,"vw":97.551684},{"c":97.53,"h":99.26,"l":96.83,"n":13546,"o":98.03,"t":"2024-12-24T05:00:00Z","v":880978,"vw":98.153375},{"c":98.25,"h":98.7,"l":96.63,"n":13491,"o":97.5,"t":"2024-12-26T05:00:00Z","v":863443,"vw":97.795467},{"c":95.1,"h":97.945,"l":94.11,"n":23277,"o":97,"t":"2024-12-27T05:00:00Z","v":1449275,"vw":95.090427},{"c":93.82,"h":95.49,"l":91.87,"n":15392,"o":93.33,"t":"2024-12-30T05:00:00Z","v":1099390,"vw":93.595404},{"c":92.3,"h":94.1817,"l":91.56,"n":21194,"o":93.95,"t":"2024-12-31T05:00:00Z","v":1556086,"vw":92.405413},{"c":93.07,"h":94.63,"l":90.31,"n":17145,"o":92.83,"t":"2025-01-02T05:00:00Z","v":1352140,"vw":92.939882},{"c":96.92,"h":97.18,"l":93.99,"n":17101,"o":94,"t":"2025-01-03T05:00:00Z","v":1100988,"vw":95.960928},{"c":98.76,"h":101.09,"l":98.24,"n":29761,"o":99.755,"t":"2025-01-06T05:00:00Z","v":2004871,"vw":99.491231},{"c":98.27,"h":101.72,"l":96.73,"n":32198,"o":98.78,"t":"2025-01-07T05:00:00Z","v":2110923,"vw":98.944637},{"c":102.47,"h":103.46,"l":97.7064,"n":33535,"o":98.3,"t":"2025-01-08T05:00:00Z","v":2648710,"vw":101.524608},{"c":103.64,"h":104.922,"l":99.1728,"n":45000,"o":101.97,"t":"2025-01-10T05:00:00Z","v":3070214,"vw":102.816184},{"c":100.44,"h":102.1,"l":96.0743,"n":36795,"o":100,"t":"2025-01-13T05:00:00Z","v":2711160,"vw":99.631888},{"c":103.11,"h":104.77,"l":101.46,"n":30522,"o":102.56,"t":"2025-01-14T05:00:00Z","v":2401274,"vw":103.156778},{"c":107.5,"h":108.25,"l":103.5,"n":40303,"o":106.475,"t":"2025-01-15T05:00:00Z","v":2911709,"vw":107.014159},{"c":110.72,"h":115.52,"l":109.82,"n":54105,"o":109.83,"t":"2025-01-16T05:00:00Z","v":3476874,"vw":112.498552},{"c":113.28,"h":114.19,"l":109.5,"n":38342,"o":112,"t":"2025-01-17T05:00:00Z","v":2650285,"vw":112.612454},{"c":118.1,"h":119.77,"l":114.35,"n":54368,"o":119.33,"t":"2025-01-21T05:00:00Z","v":3684567,"vw":117.305148},{"c":123.27,"h":131.23,"l":121.86,"n":74491,"o":123.81,"t":"2025-01-22T05:00:00Z","v":4909734,"vw":124.595689},{"c":122.92,"h":124.605,"l":120.41,"n":39526,"o":121.09,"t":"2025-01-23T05:00:00Z","v":2734477,"vw":122.625566},{"c":121.69,"h":126.01,"l":121.42,"n":42580,"o":124.15,"t":"2025-01-24T05:00:00Z","v":2410214,"vw":123.725899},{"c":87.36,"h":107.73,"l":86.12,"n":201735,"o":105.63,"t":"2025-01-27T05:00:00Z","v":17004711,"vw":95.247156},{"c":94.48,"h":95.25,"l":88.57,"n":111074,"o":91.65,"t":"2025-01-28T05:00:00Z","v":8526863,"vw":91.964166},{"c":100.49,"h":102.61,"l":97.83,"n":105554,"o":98.23,"t":"2025-01-29T05:00:00Z","v":8027958,"vw":100.090515},{"c":114.15,"h":117.67,"l":111,"n":121806,"o":117.1,"t":"2025-01-30T05:00:00Z","v":10280587,"vw":114.457654},{"c":123.47,"h":133.665,"l":116.6,"n":139762,"o":118,"t":"2025-01-31T05:00:00Z","v":11231864,"vw":127.737207},{"c":120.88,"h":126.15,"l":109,"n":111834,"o":110.8,"t":"2025-02-03T05:00:00Z","v":8354367,"vw":120.45296},{"c":131.98,"h":133.1499,"l":120.53,"n":77914,"o":122.69,"t":"2025-02-04T05:00:00Z","v":5349210,"vw":128.777361},{"c":143.67,"h":144.27,"l":132.252,"n":109087,"o":135.05,"t":"2025-02-05T05:00:00Z","v":8512145,"vw":138.929198},{"c":133.22,"h":136.005,"l":127.01,"n":133624,"o":136,"t":"2025-02-06T05:00:00Z","v":9273246,"vw":131.854112},{"c":129.7,"h":140.03,"l":128.78,"n":78405,"o":134.35,"t":"2025-02-07T05:00:00Z","v":5190533,"vw":133.023312},{"c":130.23,"h":132.69,"l":124.02,"n":54330,"o":125,"t":"2025-02-10T05:00:00Z","v":3367383,"vw":129.520514},{"c":126.58,"h":128.44,"l":124.45,"n":47040,"o":126.85,"t":"2025-02-11T05:00:00Z","v":2682906,"vw":126.648947},{"c":129.32,"h":131.16,"l":122.29,"n":53006,"o":124,"t":"2025-02-12T05:00:00Z","v":3326666,"vw":128.020896},{"c":129.78,"h":135.25,"l":127.21,"n":63187,"o":131.335,"t":"2025-02-13T05:00:00Z","v":3855849,"vw":130.917734},{"c":132.06,"h":132.89,"l":123.8138,"n":39204,"o":128.89,"t":"2025-02-14T05:00:00Z","v":2710546,"vw":129.63221},{"c":132.29,"h":137.8899,"l":129.8391,"n":55066,"o":135.45,"t":"2025-02-18T05:00:00Z","v":3555172,"vw":132.797665},{"c":131.58,"h":135.54,"l":128.0287,"n":45162,"o":131.06,"t":"2025-02-19T05:00:00Z","v":2836844,"vw":132.082485},{"c":125.02,"h":130.81,"l":121.27,"n":65451,"o":130.42,"t":"2025-02-20T05:00:00Z","v":4618094,"vw":124.304815},{"c":119.25,"h":130.21,"l":118.6001,"n":66688,"o":128.37,"t":"2025-02-21T05:00:00Z","v":4468563,"vw":123.810489},{"c":110.88,"h":121.4611,"l":108.88,"n":85664,"o":120,"t":"2025-02-24T05:00:00Z","v":6429942,"vw":112.66923},{"c":106.11,"h":111.982,"l":102.2522,"n":82724,"o":106.57,"t":"2025-02-25T05:00:00Z","v":5503022,"vw":105.621273},{"c":111.68,"h":115.49,"l":110,"n":66628,"o":112.5,"t":"2025-02-26T05:00:00Z","v":5174757,"vw":113.139671},{"c":107.87,"h":117.37,"l":106.69,"n":74128,"o":116.33,"t":"2025-02-27T05:00:00Z","v":5170025,"vw":110.875221},{"c":107.05,"h":108.565,"l":101.1825,"n":80019,"o":103.31,"t":"2025-02-28T05:00:00Z","v":6518831,"vw":105.674702},{"c":92.8,"h":109.28,"l":90.6426,"n":116517,"o":108.1,"t":"2025-03-03T05:00:00Z","v":8103083,"vw":96.761106},{"c":90.22,"h":93.45,"l":86.18,"n":101415,"o":90.01,"t":"2025-03-04T05:00:00Z","v":7223357,"vw":90.113966},{"c":90.95,"h":91.9,"l":87.97,"n":56621,"o":91.18,"t":"2025-03-05T05:00:00Z","v":4131781,"vw":90.527818},{"c":81.62,"h":87.17,"l":80.98,"n":89589,"o":86.5,"t":"2025-03-06T05:00:00Z","v":5910215,"vw":83.354009},{"c":87.53,"h":87.66,"l":80.26,"n":90203,"o":82.36,"t":"2025-03-07T05:00:00Z","v":6697364,"vw":84.530709},{"c":81.15,"h":84.605,"l":78.33,"n":84495,"o":82.75,"t":"2025-03-10T04:00:00Z","v":6342277,"vw":81.029325},{"c":86.59,"h":87.15,"l":80.81,"n":62053,"o":81.82,"t":"2025-03-11T04:00:00Z","v":4832378,"vw":84.652536},{"c":89.58,"h":92.69,"l":87.95,"n":69941,"o":92.055,"t":"2025-03-12T04:00:00Z","v":5888671,"vw":90.018989},{"c":86.41,"h":90.2,"l":85.44,"n":40556,"o":89.09,"t":"2025-03-13T04:00:00Z","v":3302277,"vw":87.009141},{"c":91.58,"h":92.4118,"l":86.88,"n":52099,"o":89.08,"t":"2025-03-14T04:00:00Z","v":3685435,"vw":90.911814},{"c":91.78,"h":92.95,"l":89,"n":42517,"o":91.595,"t":"2025-03-17T04:00:00Z","v":2598564,"vw":91.496206},{"c":87.47,"h":91.03,"l":86.23,"n":48835,"o":90.88,"t":"2025-03-18T04:00:00Z","v":3287873,"vw":88.109801},{"c":91.92,"h":93.2013,"l":86.16,"n":47407,"o":87.49,"t":"2025-03-19T04:00:00Z","v":3248486,"vw":90.376562},{"c":95.65,"h":98.64,"l":90.93,"n":62795,"o":91.61,"t":"2025-03-20T04:00:00Z","v":4341089,"vw":96.361945},{"c":95.95,"h":96.63,"l":91.615,"n":41077,"o":94.45,"t":"2025-03-21T04:00:00Z","v":2894022,"vw":95.165563},{"c":99.98,"h":101.52,"l":98.78,"n":44850,"o":100.255,"t":"2025-03-24T04:00:00Z","v":3018628,"vw":100.129227},{"c":97.37,"h":100.5,"l":94.56,"n":49762,"o":100,"t":"2025-03-25T04:00:00Z","v":3423000,"vw":96.902574},{"c":87.66,"h":96.48,"l":87.109,"n":75297,"o":96.32,"t":"2025-03-26T04:00:00Z","v":5586227,"vw":89.551455},{"c":84.39,"h":86.4,"l":81.98,"n":61482,"o":85.62,"t":"2025-03-27T04:00:00Z","v":4160117,"vw":84.828445},{"c":82.69,"h":86.575,"l":81.44,"n":52803,"o":83.78,"t":"2025-03-28T04:00:00Z","v":4019080,"vw":83.62949},{"c":78.81,"h":79.93,"l":75.59,"n":66190,"o":76.13,"t":"2025-03-31T04:00:00Z","v":5854152,"vw":77.83207},{"c":79.06,"h":80.4998,"l":76.56,"n":51030,"o":79.03,"t":"2025-04-01T04:00:00Z","v":3882161,"vw":78.761024},{"c":82.35,"h":84.315,"l":77.11,"n":51210,"o":77.51,"t":"2025-04-02T04:00:00Z","v":3714691,"vw":82.057595},{"c":69.19,"h":76.435,"l":68.93,"n":101482,"o":74.07,"t":"2025-04-03T04:00:00Z","v":7388415,"vw":71.149967},{"c":66.15,"h":66.84,"l":58.05,"n":129057,"o":64.26,"t":"2025-04-04T04:00:00Z","v":9755590,"vw":63.056194},{"c":70.39,"h":75.0961,"l":61.07,"n":102563,"o":61.16,"t":"2025-04-07T04:00:00Z","v":8582391,"vw":68.913144},{"c":68.85,"h":76.79,"l":67.51,"n":79166,"o":75.9,"t":"2025-04-08T04:00:00Z","v":7031617,"vw":72.395335},{"c":82.06,"h":85.38,"l":68.83,"n":100549,"o":68.99,"t":"2025-04-09T04:00:00Z","v":9581796,"vw":78.197114},{"c":76.48,"h":81.015,"l":75.26,"n":65118,"o":79.1,"t":"2025-04-10T04:00:00Z","v":4847638,"vw":77.850494},{"c":79.13,"h":81.43,"l":75.15,"n":61284,"o":76.62,"t":"2025-04-11T04:00:00Z","v":5847608,"vw":78.435764},{"c":80.88,"h":85.95,"l":78.99,"n":46787,"o":84.165,"t":"2025-04-14T04:00:00Z","v":4093324,"vw":81.397189},{"c":82.57,"h":85.32,"l":82.05,"n":53949,"o":82.48,"t":"2025-04-15T04:00:00Z","v":4168184,"vw":83.382294},{"c":80.56,"h":81.88,"l":77.865,"n":48264,"o":79,"t":"2025-04-16T04:00:00Z","v":4199081,"vw":79.885062},{"c":84.04,"h":86.1,"l":78.54,"n":59239,"o":80.01,"t":"2025-04-17T04:00:00Z","v":5283388,"vw":83.376742},{"c":80.59,"h":84.53,"l":78.8406,"n":42195,"o":82.48,"t":"2025-04-21T04:00:00Z","v":3395277,"vw":80.737266},{"c":82.77,"h":85.68,"l":80.98,"n":41541,"o":81.83,"t":"2025-04-22T04:00:00Z","v":3337818,"vw":83.265269},{"c":88.19,"h":92.75,"l":87.13,"n":65219,"o":88.52,"t":"2025-04-23T04:00:00Z","v":4989481,"vw":89.501497},{"c":92.14,"h":95.22,"l":90.1,"n":94520,"o":90.23,"t":"2025-04-24T04:00:00Z","v":7728099,"vw":92.658351},{"c":89.05,"h":94.19,"l":88.1217,"n":93362,"o":90.01,"t":"2025-04-25T04:00:00Z","v":6941618,"vw":90.463406},{"c":87.76,"h":91.2,"l":85.55,"n":52538,"o":89.54,"t":"2025-04-28T04:00:00Z","v":4187748,"vw":87.562547},{"c":87.05,"h":88.45,"l":86.18,"n":45675,"o":87.5,"t":"2025-04-29T04:00:00Z","v":3076163,"vw":87.123356},{"c":85.35,"h":85.71,"l":81.88,"n":48644,"o":83.295,"t":"2025-04-30T04:00:00Z","v":3420192,"vw":84.279865},{"c":89.21,"h":93.52,"l":89.02,"n":68412,"o":90.24,"t":"2025-05-01T04:00:00Z","v":5626401,"vw":90.946283},{"c":94.07,"h":96.63,"l":91.22,"n":47938,"o":91.23,"t":"2025-05-02T04:00:00Z","v":3329386,"vw":94.213366},{"c":92.36,"h":94.43,"l":91.67,"n":37295,"o":92.75,"t":"2025-05-05T04:00:00Z","v":2590520,"vw":92.758706},{"c":95.19,"h":95.81,"l":90,"n":41260,"o":90,"t":"2025-05-06T04:00:00Z","v":2756592,"vw":93.414818},{"c":96.55,"h":96.75,"l":92.76,"n":41406,"o":94.45,"t":"2025-05-07T04:00:00Z","v":2744418,"vw":95.192834},{"c":96.33,"h":99.68,"l":94.7,"n":48516,"o":99,"t":"2025-05-08T04:00:00Z","v":3038184,"vw":96.345728},{"c":93.05,"h":98.49,"l":92.3,"n":42964,"o":97.37,"t":"2025-05-09T04:00:00Z","v":2693325,"vw":93.921381},{"c":100.32,"h":100.59,"l":95.67,"n":79015,"o":99.69,"t":"2025-05-12T04:00:00Z","v":5604724,"vw":98.796761},{"c":109.87,"h":110.75,"l":100.66,"n":93694,"o":100.66,"t":"2025-05-13T04:00:00Z","v":6400470,"vw":108.47072},{"c":113.45,"h":116.1,"l":110.37,"n":78537,"o":113.5,"t":"2025-05-14T04:00:00Z","v":5633020,"vw":112.553457},{"c":111.49,"h":112.76,"l":108.96,"n":46161,"o":110.96,"t":"2025-05-15T04:00:00Z","v":2890254,"vw":110.974553},{"c":113.25,"h":113.29,"l":110.2901,"n":36243,"o":111.6,"t":"2025-05-16T04:00:00Z","v":2373437,"vw":112.033625},{"c":111.6,"h":112.52,"l":109.09,"n":45645,"o":110.2,"t":"2025-05-19T04:00:00Z","v":2919774,"vw":110.725591},{"c":112.66,"h":113.4,"l":109.8985,"n":46560,"o":110.6,"t":"2025-05-20T04:00:00Z","v":3209264,"vw":111.701996},{"c":114.03,"h":117.5,"l":111.76,"n":70005,"o":112.66,"t":"2025-05-21T04:00:00Z","v":4790821,"vw":115.189279},{"c":118.32,"h":120.04,"l":113.75,"n":70361,"o":113.75,"t":"2025-05-22T04:00:00Z","v":4071927,"vw":118.299819},{"c":119.47,"h":121.28,"l":115.38,"n":48186,"o":116.39,"t":"2025-05-23T04:00:00Z","v":2909152,"vw":119.179508},{"c":118.88,"h":124.668,"l":117.3401,"n":55672,"o":123.99,"t":"2025-05-27T04:00:00Z","v":3520939,"vw":120.322507},{"c":118.12,"h":119.35,"l":114.71,"n":47898,"o":118.74,"t":"2025-05-28T04:00:00Z","v":2934429,"vw":117.275847},{"c":116.37,"h":119.005,"l":114.92,"n":52197,"o":118.81,"t":"2025-05-29T04:00:00Z","v":3654874,"vw":116.611745},{"c":115.38,"h":115.71,"l":110.5401,"n":64076,"o":114.28,"t":"2025-05-30T04:00:00Z","v":4391311,"vw":113.008104},{"c":116.64,"h":116.88,"l":112.74,"n":43067,"o":114.96,"t":"2025-06-02T04:00:00Z","v":3027284,"vw":115.009741},{"c":121.26,"h":121.575,"l":116.9501,"n":53295,"o":118.23,"t":"2025-06-03T04:00:00Z","v":3284538,"vw":119.909977},{"c":119.9,"h":122.81,"l":118.14,"n":38165,"o":121.44,"t":"2025-06-04T04:00:00Z","v":2411507,"vw":119.791425},{"c":119.31,"h":122.23,"l":118.52,"n":45044,"o":120.32,"t":"2025-06-05T04:00:00Z","v":2915279,"vw":120.47039},{"c":120.73,"h":122.38,"l":118.25,"n":36768,"o":121.025,"t":"2025-06-06T04:00:00Z","v":2464866,"vw":120.280469},{"c":122.65,"h":123.49,"l":118.6,"n":44639,"o":122.97,"t":"2025-06-09T04:00:00Z","v":2914734,"vw":121.733841},{"c":121.51,"h":126.25,"l":117.28,"n":62227,"o":123,"t":"2025-06-10T04:00:00Z","v":4322628,"vw":120.670572},{"c":127.69,"h":129.52,"l":122.03,"n":75169,"o":122.91,"t":"2025-06-11T04:00:00Z","v":5465208,"vw":127.18889},{"c":130.73,"h":131.7,"l":125.76,"n":56623,"o":126.345,"t":"2025-06-12T04:00:00Z","v":4018716,"vw":129.621764},{"c":125.33,"h":129.56,"l":124.7191,"n":47091,"o":127,"t":"2025-06-13T04:00:00Z","v":2718348,"vw":126.861786},{"c":128.24,"h":132.7,"l":127.2,"n":50491,"o":127.83,"t":"2025-06-16T04:00:00Z","v":3085524,"vw":129.839929},{"c":132.18,"h":134.87,"l":128.24,"n":51011,"o":128.36,"t":"2025-06-17T04:00:00Z","v":3006432,"vw":132.38276},{"c":136.25,"h":139.89,"l":133.36,"n":63830,"o":134.3,"t":"2025-06-18T04:00:00Z","v":3944873,"vw":136.464786},{"c":135.23,"h":139.23,"l":133.73,"n":47714,"o":138.32,"t":"2025-06-20T04:00:00Z","v":2591121,"vw":135.660427},{"c":136.34,"h":136.53,"l":130.68,"n":53669,"o":133.93,"t":"2025-06-23T04:00:00Z","v":3218230,"vw":133.903676},{"c":143.84,"h":143.98,"l":136.0325,"n":58917,"o":137.995,"t":"2025-06-24T04:00:00Z","v":3335399,"vw":141.462811},{"c":149.04,"h":152.23,"l":145.53,"n":79795,"o":145.57,"t":"2025-06-25T04:00:00Z","v":4852614,"vw":149.295676},{"c":150.15,"h":152.98,"l":149.5,"n":50677,"o":150.39,"t":"2025-06-26T04:00:00Z","v":3011391,"vw":150.782954},{"c":152.67,"h":155.345,"l":149.6886,"n":58540,"o":150.15,"t":"2025-06-27T04:00:00Z","v":4106613,"vw":152.39761},{"c":156.11,"h":157.35,"l":152.35,"n":48164,"o":154.4,"t":"2025-06-30T04:00:00Z","v":2805278,"vw":154.819735},{"c":148.91,"h":155.499,"l":144.27,"n":77786,"o":154.9,"t":"2025-07-01T04:00:00Z","v":4771548,"vw":148.375829},{"c":154.9,"h":155.31,"l":147,"n":66642,"o":149.36,"t":"2025-07-02T04:00:00Z","v":4136780,"vw":151.566459},{"c":159.26,"h":160.63,"l":154.33,"n":41039,"o":154.88,"t":"2025-07-03T04:00:00Z","v":2227845,"vw":158.720286},{"c":154,"h":159,"l":153.66,"n":59651,"o":157.27,"t":"2025-07-07T04:00:00Z","v":3497512,"vw":155.365499},{"c":155.7,"h":157.99,"l":152.43,"n":49327,"o":156.09,"t":"2025-07-08T04:00:00Z","v":2984987,"vw":154.989429},{"c":160.9,"h":163.95,"l":155.41,"n":58695,"o":156.8,"t":"2025-07-09T04:00:00Z","v":3371695,"vw":160.824764},{"c":158.83,"h":163.05,"l":152.9207,"n":64128,"o":162.62,"t":"2025-07-10T04:00:00Z","v":3546464,"vw":157.20643},{"c":161.03,"h":162.14,"l":156.54,"n":38442,"o":157.26,"t":"2025-07-11T04:00:00Z","v":2184139,"vw":160.093196},{"c":162.24,"h":162.9429,"l":158.11,"n":35097,"o":160.345,"t":"2025-07-14T04:00:00Z","v":1910848,"vw":161.464897},{"c":160.49,"h":165.83,"l":158.79,"n":54821,"o":165.49,"t":"2025-07-15T04:00:00Z","v":3037123,"vw":161.148515},{"c":160.1,"h":161.75,"l":156.15,"n":47794,"o":159.9,"t":"2025-07-16T04:00:00Z","v":2447336,"vw":159.187796},{"c":162.89,"h":162.89,"l":157.99,"n":48416,"o":159.76,"t":"2025-07-17T04:00:00Z","v":2403877,"vw":160.780777},{"c":160.12,"h":162.28,"l":154.54,"n":77397,"o":161.19,"t":"2025-07-18T04:00:00Z","v":4124650,"vw":158.746654},{"c":163.02,"h":164.51,"l":154.625,"n":65489,"o":157.41,"t":"2025-07-21T04:00:00Z","v":3590514,"vw":161.741746},{"c":156.91,"h":160.97,"l":153.1101,"n":72157,"o":160.97,"t":"2025-07-22T04:00:00Z","v":3844398,"vw":156.840694},{"c":168.79,"h":168.85,"l":158.15,"n":77652,"o":158.39,"t":"2025-07-23T04:00:00Z","v":4590500,"vw":165.817252},{"c":163.98,"h":173.63,"l":161.8439,"n":71377,"o":172.05,"t":"2025-07-24T04:00:00Z","v":4169107,"vw":165.441093},{"c":170.22,"h":170.38,"l":164.52,"n":47173,"o":165.86,"t":"2025-07-25T04:00:00Z","v":2587247,"vw":168.054193},{"c":173.37,"h":173.71,"l":169.19,"n":92562,"o":169.9,"t":"2025-07-28T04:00:00Z","v":4777006,"vw":171.385343},{"c":202,"h":208.6599,"l":183.165,"n":207287,"o":186.5,"t":"2025-07-29T04:00:00Z","v":14567314,"vw":202.029046},{"c":202.41,"h":214.4699,"l":198.59,"n":121763,"o":204,"t":"2025-07-30T04:00:00Z","v":6618361,"vw":205.236126},{"c":199.86,"h":210.71,"l":198.75,"n":80600,"o":209.17,"t":"2025-07-31T04:00:00Z","v":4614206,"vw":204.069373},{"c":194.74,"h":198.65,"l":188.78,"n":90445,"o":189.075,"t":"2025-08-01T04:00:00Z","v":4545561,"vw":193.992165},{"c":201.45,"h":204.4734,"l":195.85,"n":50870,"o":199.05,"t":"2025-08-04T04:00:00Z","v":2485267,"vw":201.253369},{"c":196.51,"h":205.26,"l":191.6,"n":70343,"o":202.5,"t":"2025-08-05T04:00:00Z","v":3714972,"vw":196.786533},{"c":198.63,"h":199.09,"l":191.6012,"n":52946,"o":194.92,"t":"2025-08-06T04:00:00Z","v":2944642,"vw":196.473475},{"c":201.21,"h":205.59,"l":197.8,"n":54691,"o":201.2,"t":"2025-08-07T04:00:00Z","v":3050093,"vw":201.247324},{"c":207.66,"h":209.2384,"l":201.76,"n":66408,"o":202.25,"t":"2025-08-08T04:00:00Z","v":3023769,"vw":206.767082},{"c":204.6,"h":211.71,"l":203.57,"n":57646,"o":207.65,"t":"2025-08-11T04:00:00Z","v":2754230,"vw":206.607488},{"c":213.45,"h":213.725,"l":205.57,"n":50714,"o":206,"t":"2025-08-12T04:00:00Z","v":2717680,"vw":210.883887},{"c":204.22,"h":218.8,"l":201.21,"n":79593,"o":216.54,"t":"2025-08-13T04:00:00Z","v":4069478,"vw":207.027164},{"c":196.64,"h":200.4999,"l":192.13,"n":81691,"o":199.6,"t":"2025-08-14T04:00:00Z","v":4232648,"vw":195.745525},{"c":195.48,"h":196.275,"l":189.1604,"n":54882,"o":195.92,"t":"2025-08-15T04:00:00Z","v":2430092,"vw":193.768908},{"c":194.88,"h":197.4933,"l":191.32,"n":42248,"o":194.76,"t":"2025-08-18T04:00:00Z","v":1652930,"vw":194.168856},{"c":184.73,"h":193.82,"l":182.5,"n":73977,"o":193.67,"t":"2025-08-19T04:00:00Z","v":3648329,"vw":185.988471},{"c":182.9,"h":183.125,"l":173.23,"n":71972,"o":181.03,"t":"2025-08-20T04:00:00Z","v":3809948,"vw":179.19741},{"c":181.34,"h":184.01,"l":179.5,"n":30388,"o":183.29,"t":"2025-08-21T04:00:00Z","v":1357413,"vw":181.680994},{"c":188.92,"h":190.3299,"l":179.0127,"n":54947,"o":181.21,"t":"2025-08-22T04:00:00Z","v":2865754,"vw":187.84305},{"c":192.91,"h":193.96,"l":186.75,"n":38234,"o":188.48,"t":"2025-08-25T04:00:00Z","v":1909565,"vw":192.123703},{"c":198.62,"h":199.55,"l":192.05,"n":37490,"o":192.05,"t":"2025-08-26T04:00:00Z","v":1984082,"vw":197.525064},{"c":202.1,"h":202.17,"l":195.3402,"n":36305,"o":199.36,"t":"2025-08-27T04:00:00Z","v":1764666,"vw":200.137457},{"c":212.33,"h":214.63,"l":203.455,"n":62007,"o":203.57,"t":"2025-08-28T04:00:00Z","v":3224548,"vw":210.596185},{"c":194.75,"h":211,"l":193.17,"n":72718,"o":210.36,"t":"2025-08-29T04:00:00Z","v":3936595,"vw":197.999296},{"c":200.63,"h":200.64,"l":183.66,"n":61112,"o":187.8,"t":"2025-09-02T04:00:00Z","v":3182370,"vw":194.15864},{"c":211.87,"h":212.3,"l":199.78,"n":68098,"o":202.245,"t":"2025-09-03T04:00:00Z","v":3827006,"vw":208.914209},{"c":221.34,"h":221.59,"l":210.615,"n":70145,"o":211.2,"t":"2025-09-04T04:00:00Z","v":3861633,"vw":217.737241},{"c":242.68,"h":257.4,"l":234.08,"n":120265,"o":242.84,"t":"2025-09-05T04:00:00Z","v":7696235,"vw":244.064983},{"c":244.33,"h":254.7,"l":244.15,"n":80100,"o":246.52,"t":"2025-09-08T04:00:00Z","v":4783486,"vw":249.03676},{"c":244.08,"h":250.1499,"l":239.02,"n":59261,"o":244.12,"t":"2025-09-09T04:00:00Z","v":3151211,"vw":243.955255},{"c":253.03,"h":254,"l":242.16,"n":64997,"o":252.6,"t":"2025-09-10T04:00:00Z","v":3692037,"vw":249.069911},{"c":245.74,"h":252.1283,"l":242.5682,"n":59502,"o":251.4,"t":"2025-09-11T04:00:00Z","v":3175491,"vw":246.512104},{"c":241.77,"h":246.99,"l":237.73,"n":46450,"o":245.45,"t":"2025-09-12T04:00:00Z","v":2140387,"vw":241.589968},{"c":248.99,"h":250.7,"l":238.13,"n":56259,"o":241.12,"t":"2025-09-15T04:00:00Z","v":2747256,"vw":246.709205},{"c":254.39,"h":258.16,"l":248.23,"n":54195,"o":249,"t":"2025-09-16T04:00:00Z","v":2520978,"vw":254.213039},{"c":247.66,"h":254.29,"l":239.8001,"n":66797,"o":253.03,"t":"2025-09-17T04:00:00Z","v":3272281,"vw":245.306454},{"c":252.04,"h":256.47,"l":246.14,"n":54777,"o":253.01,"t":"2025-09-18T04:00:00Z","v":2743022,"vw":250.457837},{"c":252.93,"h":255.24,"l":242.7825,"n":56838,"o":252.16,"t":"2025-09-19T04:00:00Z","v":3756412,"vw":250.065163},{"c":254.79,"h":257,"l":249.28,"n":51629,"o":252.63,"t":"2025-09-22T04:00:00Z","v":2212585,"vw":252.649284},{"c":257.64,"h":261.83,"l":252,"n":55093,"o":256.33,"t":"2025-09-23T04:00:00Z","v":2545589,"vw":257.245804},{"c":240.46,"h":256.075,"l":239.78,"n":73602,"o":255.9,"t":"2025-09-24T04:00:00Z","v":3413406,"vw":244.893074},{"c":244.64,"h":247.58,"l":227,"n":73112,"o":227.24,"t":"2025-09-25T04:00:00Z","v":3831348,"vw":239.267473},{"c":243.79,"h":250,"l":237.935,"n":44267,"o":245.25,"t":"2025-09-26T04:00:00Z","v":2145285,"vw":242.589331},{"c":245.95,"h":251.445,"l":245.12,"n":44278,"o":246.89,"t":"2025-09-29T04:00:00Z","v":1900274,"vw":247.68745},{"c":246.38,"h":250.3,"l":239.59,"n":40391,"o":247.55,"t":"2025-09-30T04:00:00Z","v":1899099,"vw":244.428767},{"c":251.69,"h":252.3,"l":238.67,"n":45968,"o":241.46,"t":"2025-10-01T04:00:00Z","v":2093421,"vw":248.185367},{"c":250.91,"h":257.58,"l":246.49,"n":39779,"o":257.03,"t":"2025-10-02T04:00:00Z","v":1731397,"vw":251.45466},{"c":233.67,"h":249,"l":231.44,"n":80418,"o":245.99,"t":"2025-10-03T04:00:00Z","v":3695861,"vw":238.071586},{"c":235.34,"h":244.58,"l":233.82,"n":53859,"o":240.45,"t":"2025-10-06T04:00:00Z","v":3081738,"vw":239.283145},{"c":237.79,"h":243.09,"l":230.24,"n":39249,"o":237.22,"t":"2025-10-07T04:00:00Z","v":1863830,"vw":236.726366},{"c":254.88,"h":254.99,"l":238.64,"n":54874,"o":238.94,"t":"2025-10-08T04:00:00Z","v":3187216,"vw":249.307918},{"c":259.78,"h":260.585,"l":248.1606,"n":37352,"o":254.4,"t":"2025-10-09T04:00:00Z","v":1490489,"vw":254.986844},{"c":243.72,"h":263.9,"l":243.71,"n":63834,"o":262.05,"t":"2025-10-10T04:00:00Z","v":2815634,"vw":252.689526},{"c":261.06,"h":270.15,"l":250.83,"n":66349,"o":263.76,"t":"2025-10-13T04:00:00Z","v":3289799,"vw":263.513937},{"c":247.75,"h":255.79,"l":238.23,"n":65784,"o":247.9,"t":"2025-10-14T04:00:00Z","v":3236847,"vw":247.74063},{"c":269.96,"h":271.6999,"l":253.19,"n":63944,"o":253.19,"t":"2025-10-15T04:00:00Z","v":2802564,"vw":264.207549},{"c":279.86,"h":296.8504,"l":276.3701,"n":90912,"o":290.37,"t":"2025-10-16T04:00:00Z","v":4806718,"vw":283.211311},{"c":276.46,"h":286.43,"l":271.14,"n":53433,"o":272.46,"t":"2025-10-17T04:00:00Z","v":2367708,"vw":278.161604},{"c":273.5,"h":287,"l":268.6736,"n":56659,"o":284.01,"t":"2025-10-20T04:00:00Z","v":2316967,"vw":275.180566},{"c":264.69,"h":274.7,"l":261.48,"n":47545,"o":272.42,"t":"2025-10-21T04:00:00Z","v":1833990,"vw":266.538374},{"c":270.89,"h":279.695,"l":262,"n":65346,"o":273.51,"t":"2025-10-22T04:00:00Z","v":3146761,"vw":270.059375},{"c":282.73,"h":284.39,"l":269.93,"n":46314,"o":270,"t":"2025-10-23T04:00:00Z","v":1950690,"vw":280.608968},{"c":296.62,"h":300.75,"l":292,"n":62530,"o":295.01,"t":"2025-10-24T04:00:00Z","v":2865748,"vw":297.313236},{"c":301.82,"h":314.2899,"l":301.69,"n":114116,"o":306.69,"t":"2025-10-27T04:00:00Z","v":5348170,"vw":305.336629},{"c":326.45,"h":355.5,"l":314.56,"n":149205,"o":346.01,"t":"2025-10-28T04:00:00Z","v":7721738,"vw":331.654315},{"c":337.77,"h":349.9,"l":332.1249,"n":83949,"o":340,"t":"2025-10-29T04:00:00Z","v":4002670,"vw":341.485628},{"c":340.13,"h":348.92,"l":329.24,"n":58647,"o":332.41,"t":"2025-10-30T04:00:00Z","v":2788426,"vw":341.5164},{"c":344.48,"h":360.9899,"l":333.25,"n":64786,"o":349.01,"t":"2025-10-31T04:00:00Z","v":2799068,"vw":345.852305},{"c":349.01,"h":350.41,"l":333.64,"n":44989,"o":346.26,"t":"2025-11-03T05:00:00Z","v":1865875,"vw":342.491424},{"c":335.79,"h":348.6789,"l":330.2,"n":49817,"o":331.665,"t":"2025-11-04T05:00:00Z","v":2064711,"vw":339.217092},{"c":352.61,"h":363.4,"l":332.71,"n":64202,"o":335,"t":"2025-11-05T05:00:00Z","v":2762849,"vw":353.464618},{"c":340.76,"h":361.769,"l":332.8,"n":65518,"o":353,"t":"2025-11-06T05:00:00Z","v":2579955,"vw":343.591089},{"c":322.1,"h":331,"l":303.495,"n":115917,"o":329.82,"t":"2025-11-07T05:00:00Z","v":4986181,"vw":316.342051},{"c":344.61,"h":346.2,"l":335,"n":55666,"o":340.68,"t":"2025-11-10T05:00:00Z","v":2310940,"vw":341.14099},{"c":331.86,"h":340.5,"l":327.69,"n":38932,"o":340.5,"t":"2025-11-11T05:00:00Z","v":1845617,"vw":333.027405},{"c":334.57,"h":338.58,"l":329,"n":36994,"o":336.36,"t":"2025-11-12T05:00:00Z","v":1653298,"vw":333.480457},{"c":292.75,"h":327.44,"l":283,"n":119189,"o":327.44,"t":"2025-11-13T05:00:00Z","v":6005198,"vw":296.389264},{"c":310.88,"h":311.235,"l":275.77,"n":85213,"o":277.6,"t":"2025-11-14T05:00:00Z","v":4941831,"vw":302.24297},{"c":309.37,"h":324.8,"l":304.08,"n":54312,"o":306.9,"t":"2025-11-17T05:00:00Z","v":3016891,"vw":313.331674},{"c":299.92,"h":312.87,"l":297.5,"n":60878,"o":304.47,"t":"2025-11-18T05:00:00Z","v":3095225,"vw":304.318604},{"c":312.48,"h":328.4959,"l":301.68,"n":66848,"o":301.68,"t":"2025-11-19T05:00:00Z","v":3295670,"vw":316.734896},{"c":282.28,"h":330.5,"l":278.852,"n":93428,"o":330.5,"t":"2025-11-20T05:00:00Z","v":4564057,"vw":302.183271},{"c":280.06,"h":284.55,"l":263.081,"n":89397,"o":278.23,"t":"2025-11-21T05:00:00Z","v":5335029,"vw":275.37515},{"c":322.54,"h":324.0199,"l":282.68,"n":92757,"o":284.3,"t":"2025-11-24T05:00:00Z","v":5153915,"vw":309.852516},{"c":327.75,"h":331.2,"l":316.5,"n":70272,"o":323.57,"t":"2025-11-25T05:00:00Z","v":3196298,"vw":325.620044},{"c":332.24,"h":336.31,"l":315,"n":59427,"o":322.05,"t":"2025-11-26T05:00:00Z","v":2588967,"vw":328.001209},{"c":344.41,"h":344.78,"l":331,"n":34653,"o":333.125,"t":"2025-11-28T05:00:00Z","v":1528244,"vw":339.437659},{"c":318.37,"h":337,"l":316.725,"n":67123,"o":336.29,"t":"2025-12-01T05:00:00Z","v":3141975,"vw":322.924269},{"c":304.29,"h":335,"l":303.23,"n":77411,"o":321.92,"t":"2025-12-02T05:00:00Z","v":3611786,"vw":315.350473},{"c":308.41,"h":314.79,"l":297.35,"n":47019,"o":305,"t":"2025-12-03T05:00:00Z","v":2026271,"vw":307.581525},{"c":322.79,"h":326,"l":304.0001,"n":43035,"o":307,"t":"2025-12-04T05:00:00Z","v":1932482,"vw":319.120524},{"c":325.09,"h":327.95,"l":320.62,"n":33027,"o":324.41,"t":"2025-12-05T05:00:00Z","v":1395690,"vw":324.454353},{"c":340.76,"h":343,"l":332.15,"n":48779,"o":335,"t":"2025-12-08T05:00:00Z","v":2489400,"vw":338.429824},{"c":342.03,"h":344.75,"l":332.3815,"n":34227,"o":337.15,"t":"2025-12-09T05:00:00Z","v":1355966,"vw":340.725385},{"c":348.66,"h":353.375,"l":333.79,"n":39444,"o":342,"t":"2025-12-10T05:00:00Z","v":1749996,"vw":344.032035},{"c":351.41,"h":351.83,"l":327,"n":55821,"o":341.53,"t":"2025-12-11T05:00:00Z","v":2890387,"vw":341.845478},{"c":306.5,"h":342.285,"l":304.01,"n":107366,"o":342.285,"t":"2025-12-12T05:00:00Z","v":4856290,"vw":314.159376},{"c":302.98,"h":311.6,"l":299,"n":68251,"o":311,"t":"2025-12-15T05:00:00Z","v":2553665,"vw":305.107526},{"c":288.87,"h":305.4,"l":286.25,"n":62290,"o":297.57,"t":"2025-12-16T05:00:00Z","v":2893634,"vw":290.98521},{"c":275.83,"h":296.3,"l":266,"n":96260,"o":293.29,"t":"2025-12-17T05:00:00Z","v":5056801,"vw":275.239821},{"c":270.92,"h":291.9043,"l":266.06,"n":66695,"o":289.59,"t":"2025-12-18T05:00:00Z","v":3234673,"vw":273.998671},{"c":292.29,"h":293.87,"l":274.45,"n":64357,"o":275.35,"t":"2025-12-19T05:00:00Z","v":3770427,"vw":288.620062},{"c":306.86,"h":306.86,"l":293.6,"n":48013,"o":301.62,"t":"2025-12-22T05:00:00Z","v":1961012,"vw":302.14116},{"c":303.46,"h":309.74,"l":301.7,"n":32399,"o":302.3,"t":"2025-12-23T05:00:00Z","v":1199981,"vw":304.495436},{"c":308.59,"h":312.61,"l":302.15,"n":16298,"o":304.01,"t":"2025-12-24T05:00:00Z","v":649016,"vw":308.691439},{"c":303.56,"h":311.61,"l":302.25,"n":21786,"o":311.61,"t":"2025-12-26T05:00:00Z","v":998932,"vw":305.69102},{"c":303.22,"h":308.53,"l":293.08,"n":30060,"o":296,"t":"2025-12-29T05:00:00Z","v":1541086,"vw":303.687346},{"c":299.4,"h":306.94,"l":299.1,"n":23403,"o":303.25,"t":"2025-12-30T05:00:00Z","v":1120511,"vw":301.97588},{"c":295.61,"h":304.01,"l":295.28,"n":24120,"o":299.4,"t":"2025-12-31T05:00:00Z","v":1165287,"vw":298.811968},{"c":302.4,"h":312.7999,"l":297.455,"n":38714,"o":298.1,"t":"2026-01-02T05:00:00Z","v":2083345,"vw":302.885263},{"c":293.24,"h":310.53,"l":286.84,"n":58095,"o":307.34,"t":"2026-01-05T05:00:00Z","v":2729827,"vw":294.892063},{"c":305,"h":305.75,"l":272.6835,"n":69340,"o":286.74,"t":"2026-01-06T05:00:00Z","v":3074268,"vw":293.167307},{"c":305.87,"h":311.2,"l":296.56,"n":38946,"o":299.555,"t":"2026-01-07T05:00:00Z","v":1689662,"vw":304.998984},{"c":288.6,"h":312.3,"l":281.2201,"n":67276,"o":310.55,"t":"2026-01-08T05:00:00Z","v":3048034,"vw":288.366458},{"c":302.3,"h":305.34,"l":289,"n":42998,"o":293.45,"t":"2026-01-09T05:00:00Z","v":2225781,"vw":301.110998},{"c":314.7,"h":315.69,"l":297.2,"n":39774,"o":299.8,"t":"2026-01-12T05:00:00Z","v":1598919,"vw":310.346754},{"c":328.56,"h":333.78,"l":313.09,"n":53092,"o":317.02,"t":"2026-01-13T05:00:00Z","v":2567414,"vw":326.361665},{"c":310.04,"h":327,"l":304.54,"n":62003,"o":325.69,"t":"2026-01-14T05:00:00Z","v":2649174,"vw":310.782302},{"c":313.53,"h":322.72,"l":307,"n":47603,"o":313.5,"t":"2026-01-15T05:00:00Z","v":2004346,"vw":315.22178},{"c":313.6,"h":316.4599,"l":299.38,"n":47192,"o":313.45,"t":"2026-01-16T05:00:00Z","v":1946930,"vw":309.721433},{"c":310.76,"h":319.99,"l":301.82,"n":40793,"o":303.835,"t":"2026-01-20T05:00:00Z","v":1673567,"vw":311.693231},{"c":309.76,"h":319.4,"l":296.56,"n":53867,"o":310.82,"t":"2026-01-21T05:00:00Z","v":2637762,"vw":309.057754},{"c":290.93,"h":304,"l":273.99,"n":125019,"o":300.92,"t":"2026-01-22T05:00:00Z","v":5785021,"vw":288.174372},{"c":303.09,"h":304.78,"l":276.67,"n":64771,"o":290.98,"t":"2026-01-23T05:00:00Z","v":3282473,"vw":296.781923},{"c":308.25,"h":311.73,"l":297.43,"n":51729,"o":303.09,"t":"2026-01-26T05:00:00Z","v":2591184,"vw":308.288762},{"c":333.17,"h":337.06,"l":312.9,"n":71177,"o":312.96,"t":"2026-01-27T05:00:00Z","v":3443440,"vw":329.844402},{"c":345.23,"h":352.2,"l":330.1,"n":97339,"o":343.5,"t":"2026-01-28T05:00:00Z","v":5297922,"vw":339.799688},{"c":300,"h":334.31,"l":285.66,"n":179735,"o":332.04,"t":"2026-01-29T05:00:00Z","v":8841884,"vw":299.231965},{"c":280.99,"h":307.999,"l":279,"n":95093,"o":295.23,"t":"2026-01-30T05:00:00Z","v":4525461,"vw":289.77819},{"c":285.11,"h":294.88,"l":278.47,"n":73489,"o":285.18,"t":"2026-02-02T05:00:00Z","v":4479234,"vw":286.352626},{"c":297.45,"h":300.25,"l":282,"n":58085,"o":291.61,"t":"2026-02-03T05:00:00Z","v":2692788,"vw":290.742278},{"c":275.86,"h":290.65,"l":266.5,"n":85689,"o":290,"t":"2026-02-04T05:00:00Z","v":4322549,"vw":275.23192},{"c":294.89,"h":303,"l":272.7201,"n":97940,"o":276.5,"t":"2026-02-05T05:00:00Z","v":5244081,"vw":293.598787},{"c":307.53,"h":317,"l":304.36,"n":69802,"o":305.125,"t":"2026-02-06T05:00:00Z","v":3582131,"vw":309.35165},{"c":319.21,"h":322.35,"l":301.5014,"n":52291,"o":304.62,"t":"2026-02-09T05:00:00Z","v":2427850,"vw":316.480071},{"c":297.93,"h":325.01,"l":296.87,"n":64482,"o":323.92,"t":"2026-02-10T05:00:00Z","v":2779941,"vw":304.785759},{"c":295.68,"h":309,"l":282.335,"n":57811,"o":307.46,"t":"2026-02-11T05:00:00Z","v":2931983,"vw":290.904589},{"c":274.79,"h":295.15,"l":274.25,"n":68418,"o":295.11,"t":"2026-02-12T05:00:00Z","v":3632863,"vw":280.958994},{"c":280.66,"h":284.68,"l":272,"n":42727,"o":279.28,"t":"2026-02-13T05:00:00Z","v":2122657,"vw":280.816292},{"c":286.66,"h":290.77,"l":271,"n":33157,"o":276.34,"t":"2026-02-17T05:00:00Z","v":1718971,"vw":282.652403},{"c":291.4,"h":301.68,"l":286.3,"n":36693,"o":286.3,"t":"2026-02-18T05:00:00Z","v":1811252,"vw":294.706029},{"c":291.33,"h":292.01,"l":279.25,"n":40344,"o":285.94,"t":"2026-02-19T05:00:00Z","v":1883543,"vw":285.001208},{"c":292.69,"h":300.65,"l":287,"n":32302,"o":290.15,"t":"2026-02-20T05:00:00Z","v":1835886,"vw":294.696184},{"c":296.68,"h":299.24,"l":285.5,"n":32424,"o":288.54,"t":"2026-02-23T05:00:00Z","v":1574990,"vw":294.963925},{"c":296.35,"h":307.0999,"l":292.97,"n":33002,"o":299.6,"t":"2026-02-24T05:00:00Z","v":1530138,"vw":299.749955},{"c":293.98,"h":305,"l":293.5601,"n":37901,"o":299.36,"t":"2026-02-25T05:00:00Z","v":2108381,"vw":297.358534},{"c":279.16,"h":299.28,"l":272.95,"n":66581,"o":297.05,"t":"2026-02-26T05:00:00Z","v":3263808,"vw":279.049995},{"c":277.63,"h":278.19,"l":270.4642,"n":42303,"o":276.99,"t":"2026-02-27T05:00:00Z","v":2216920,"vw":275.108843},{"c":266.98,"h":275.95,"l":261.2751,"n":54878,"o":266.59,"t":"2026-03-02T05:00:00Z","v":2542847,"vw":269.005329},{"c":256.95,"h":262.5,"l":250,"n":50339,"o":254.63,"t":"2026-03-03T05:00:00Z","v":2022524,"vw":256.51637},{"c":270.64,"h":274.67,"l":257.69,"n":40596,"o":261.3,"t":"2026-03-04T05:00:00Z","v":1933576,"vw":267.359626},{"c":265.83,"h":275.55,"l":257.59,"n":37944,"o":275.55,"t":"2026-03-05T05:00:00Z","v":1565923,"vw":265.958289},{"c":249.52,"h":265.845,"l":249.02,"n":38185,"o":258.7,"t":"2026-03-06T05:00:00Z","v":1930696,"vw":256.544901},{"c":267.95,"h":268.15,"l":244.5101,"n":48125,"o":245.13,"t":"2026-03-09T04:00:00Z","v":2732392,"vw":256.76393},{"c":269.2,"h":278,"l":265.85,"n":36050,"o":268.84,"t":"2026-03-10T04:00:00Z","v":1716144,"vw":272.18506},{"c":265.8,"h":272.88,"l":263.7501,"n":28786,"o":267.22,"t":"2026-03-11T04:00:00Z","v":1427774,"vw":267.328},{"c":264.89,"h":269.98,"l":257.25,"n":28801,"o":260.69,"t":"2026-03-12T04:00:00Z","v":1293896,"vw":263.729493},{"c":263.46,"h":271.73,"l":262.13,"n":27217,"o":264,"t":"2026-03-13T04:00:00Z","v":1130039,"vw":265.435194},{"c":270.53,"h":278.98,"l":269.02,"n":31833,"o":270.91,"t":"2026-03-16T04:00:00Z","v":1621000,"vw":273.245369},{"c":281.95,"h":284.75,"l":269.02,"n":34586,"o":270.62,"t":"2026-03-17T04:00:00Z","v":1584831,"vw":280.823713},{"c":273.58,"h":287.1045,"l":273.55,"n":30987,"o":281.3,"t":"2026-03-18T04:00:00Z","v":1371116,"vw":278.767509},{"c":284.3,"h":285,"l":264.17,"n":31463,"o":268.97,"t":"2026-03-19T04:00:00Z","v":1418305,"vw":277.579778},{"c":269.1,"h":283.8,"l":265.51,"n":37351,"o":283.26,"t":"2026-03-20T04:00:00Z","v":1755594,"vw":270.598063},{"c":286.98,"h":292.9992,"l":273.04,"n":42658,"o":273.71,"t":"2026-03-23T04:00:00Z","v":2120012,"vw":285.226185},{"c":301.52,"h":301.53,"l":281.45,"n":47082,"o":284.86,"t":"2026-03-24T04:00:00Z","v":2028647,"vw":295.899024},{"c":302.22,"h":309.38,"l":299.2,"n":42365,"o":306.13,"t":"2026-03-25T04:00:00Z","v":1868740,"vw":303.772664},{"c":273.38,"h":294.74,"l":272.5,"n":42875,"o":292.76,"t":"2026-03-26T04:00:00Z","v":1806538,"vw":279.98324},{"c":280.22,"h":281.94,"l":269.68,"n":31210,"o":270.66,"t":"2026-03-27T04:00:00Z","v":1352454,"vw":277.56822},{"c":257.27,"h":282.4,"l":253.11,"n":49408,"o":281.02,"t":"2026-03-30T04:00:00Z","v":2150881,"vw":261.473464},{"c":281.68,"h":282.92,"l":258.06,"n":43880,"o":261.21,"t":"2026-03-31T04:00:00Z","v":2258275,"vw":275.453809},{"c":288.73,"h":296.78,"l":285.39,"n":43539,"o":288.915,"t":"2026-04-01T04:00:00Z","v":1872101,"vw":291.203836},{"c":294.84,"h":296.07,"l":271.5,"n":36015,"o":275,"t":"2026-04-02T04:00:00Z","v":1660481,"vw":290.340618},{"c":292.3,"h":301.08,"l":286.15,"n":29849,"o":295.145,"t":"2026-04-06T04:00:00Z","v":1319369,"vw":291.515024},{"c":297.34,"h":303.99,"l":286.649,"n":33643,"o":293.795,"t":"2026-04-07T04:00:00Z","v":1518750,"vw":295.640727},{"c":320.7,"h":320.88,"l":304.35,"n":57221,"o":316.89,"t":"2026-04-08T04:00:00Z","v":2628202,"vw":314.433503},{"c":328.33,"h":328.58,"l":313.68,"n":37912,"o":320.76,"t":"2026-04-09T04:00:00Z","v":1563152,"vw":322.80865},{"c":351.31,"h":354.75,"l":335.37,"n":69555,"o":336.735,"t":"2026-04-10T04:00:00Z","v":3338090,"vw":349.579961},{"c":365.46,"h":368.88,"l":345,"n":58631,"o":349,"t":"2026-04-13T04:00:00Z","v":2765010,"vw":361.365751},{"c":384.35,"h":392.12,"l":368.09,"n":76958,"o":374.9,"t":"2026-04-14T04:00:00Z","v":3610709,"vw":383.327058},{"c":381.94,"h":393,"l":375,"n":52008,"o":382.61,"t":"2026-04-15T04:00:00Z","v":2423816,"vw":382.344369},{"c":382.32,"h":387.95,"l":370.45,"n":51103,"o":375.99,"t":"2026-04-16T04:00:00Z","v":2407840,"vw":381.824764},{"c":396.01,"h":399.36,"l":387,"n":43661,"o":388.42,"t":"2026-04-17T04:00:00Z","v":1966394,"vw":394.787274},{"c":401.12,"h":404.95,"l":390.16,"n":41204,"o":399,"t":"2026-04-20T04:00:00Z","v":1649770,"vw":398.980848},{"c":403.03,"h":407.679,"l":394.2,"n":42614,"o":405,"t":"2026-04-21T04:00:00Z","v":2183118,"vw":401.839882},{"c":401.74,"h":411.3,"l":400.53,"n":37620,"o":409.73,"t":"2026-04-22T04:00:00Z","v":1571925,"vw":404.269185},{"c":391.6,"h":412.46,"l":388.97,"n":45111,"o":400.9,"t":"2026-04-23T04:00:00Z","v":1874885,"vw":398.612072},{"c":410.21,"h":420.625,"l":403,"n":49173,"o":405,"t":"2026-04-24T04:00:00Z","v":2032992,"vw":410.998019},{"c":422.21,"h":423.25,"l":400.01,"n":80155,"o":421.15,"t":"2026-04-27T04:00:00Z","v":3391762,"vw":414.861252},{"c":361.54,"h":392.6999,"l":350.01,"n":142584,"o":356.505,"t":"2026-04-28T04:00:00Z","v":5610707,"vw":365.070613},{"c":376.54,"h":377.005,"l":358.73,"n":72618,"o":372.49,"t":"2026-04-29T04:00:00Z","v":3157715,"vw":368.037283},{"c":409.59,"h":411.23,"l":383.555,"n":69665,"o":394.86,"t":"2026-04-30T04:00:00Z","v":3394122,"vw":400.184115},{"c":418.93,"h":426.55,"l":401,"n":62032,"o":407,"t":"2026-05-01T04:00:00Z","v":2341652,"vw":416.842357},{"c":420.73,"h":426.4,"l":407.72,"n":49590,"o":423.44,"t":"2026-05-04T04:00:00Z","v":1742479,"vw":417.621177},{"c":417.66,"h":435,"l":416,"n":53234,"o":424.8,"t":"2026-05-05T04:00:00Z","v":1824758,"vw":422.671457},{"c":413.87,"h":429.31,"l":398.22,"n":67329,"o":428,"t":"2026-05-06T04:00:00Z","v":2267371,"vw":410.437271},{"c":385.21,"h":411,"l":375,"n":89298,"o":411,"t":"2026-05-07T04:00:00Z","v":3173871,"vw":385.582971},{"c":375.55,"h":394.9999,"l":373.53,"n":71179,"o":389.36,"t":"2026-05-08T04:00:00Z","v":2541968,"vw":379.174508},{"c":380.99,"h":391.395,"l":370.54,"n":57256,"o":374.71,"t":"2026-05-11T04:00:00Z","v":1972323,"vw":382.930181},{"c":374.07,"h":377.23,"l":358.511,"n":59095,"o":374.8,"t":"2026-05-12T04:00:00Z","v":1873290,"vw":367.824738},{"c":372.55,"h":380.25,"l":358.85,"n":52324,"o":380.25,"t":"2026-05-13T04:00:00Z","v":1777503,"vw":369.30228},{"c":381.59,"h":382.59,"l":365,"n":39804,"o":369.5,"t":"2026-05-14T04:00:00Z","v":1536748,"vw":378.469621},{"c":358.55,"h":367.53,"l":357.5521,"n":60008,"o":367.53,"t":"2026-05-15T04:00:00Z","v":1905697,"vw":361.384305},{"c":342.67,"h":361.35,"l":333.11,"n":65829,"o":357,"t":"2026-05-18T04:00:00Z","v":2164749,"vw":341.674204},{"c":339.13,"h":347.9145,"l":324.5,"n":59347,"o":333.74,"t":"2026-05-19T04:00:00Z","v":2215185,"vw":336.984487},{"c":346.48,"h":358.15,"l":344,"n":49491,"o":347.41,"t":"2026-05-20T04:00:00Z","v":1719664,"vw":350.440739},{"c":354.77,"h":354.77,"l":342,"n":38434,"o":342.16,"t":"2026-05-21T04:00:00Z","v":1417763,"vw":350.249745},{"c":367.37,"h":368.83,"l":346,"n":56690,"o":360.6,"t":"2026-05-22T04:00:00Z","v":1755211,"vw":362.021066},{"c":370.84,"h":381.045,"l":366.61,"n":61309,"o":381.045,"t":"2026-05-26T04:00:00Z","v":2168036,"vw":370.936015},{"c":357.7,"h":371.08,"l":354.06,"n":59506,"o":370.51,"t":"2026-05-27T04:00:00Z","v":2067398,"vw":359.996585},{"c":351.02,"h":361.09,"l":340,"n":64061,"o":356.11,"t":"2026-05-28T04:00:00Z","v":2505765,"vw":350.414454},{"c":385.39,"h":387.425,"l":351.52,"n":79197,"o":357.84,"t":"2026-05-29T04:00:00Z","v":3154282,"vw":379.372478},{"c":426.55,"h":427.96,"l":381.85,"n":93308,"o":385.34,"t":"2026-06-01T04:00:00Z","v":3452133,"vw":410.914011},{"c":472.4,"h":474.025,"l":437.5,"n":107945,"o":440.07,"t":"2026-06-02T04:00:00Z","v":4084107,"vw":465.374991},{"c":458.14,"h":469.46,"l":441.49,"n":72409,"o":465.65,"t":"2026-06-03T04:00:00Z","v":2287532,"vw":455.405433},{"c":425.36,"h":427.15,"l":401.08,"n":84533,"o":419.7,"t":"2026-06-04T04:00:00Z","v":2892205,"vw":416.261029},{"c":371.71,"h":412.94,"l":367,"n":96587,"o":412.06,"t":"2026-06-05T04:00:00Z","v":3572987,"vw":382.472072},{"c":386.5,"h":389.9,"l":374.02,"n":55342,"o":389.9,"t":"2026-06-08T04:00:00Z","v":2234928,"vw":383.961484},{"c":371.86,"h":391.5,"l":344.9,"n":66588,"o":385,"t":"2026-06-09T04:00:00Z","v":2386094,"vw":366.078438},{"c":362.92,"h":381,"l":358.505,"n":42938,"o":362.85,"t":"2026-06-10T04:00:00Z","v":1273337,"vw":366.481373},{"c":385.86,"h":387.59,"l":362.49,"n":49290,"o":365.925,"t":"2026-06-11T04:00:00Z","v":1734368,"vw":378.733864},{"c":393.12,"h":398.48,"l":380,"n":38679,"o":387.53,"t":"2026-06-12T04:00:00Z","v":1171028,"vw":393.273334},{"c":403.45,"h":414.13,"l":393.73,"n":46185,"o":408,"t":"2026-06-15T04:00:00Z","v":1548422,"vw":400.672828},{"c":382.01,"h":405.6233,"l":381.36,"n":42049,"o":403,"t":"2026-06-16T04:00:00Z","v":1281334,"vw":386.947197},{"c":380.37,"h":392.47,"l":377.45,"n":37412,"o":389.23,"t":"2026-06-17T04:00:00Z","v":1198252,"vw":384.55683},{"c":372.55,"h":393.56,"l":372.06,"n":53168,"o":391.32,"t":"2026-06-18T04:00:00Z","v":2081062,"vw":377.313578},{"c":376.84,"h":378.377,"l":359.4,"n":57618,"o":372.44,"t":"2026-06-22T04:00:00Z","v":1929742,"vw":369.43023},{"c":351.2,"h":357.54,"l":346.52,"n":56240,"o":353.7,"t":"2026-06-23T04:00:00Z","v":1916582,"vw":351.63371},{"c":362.24,"h":376.54,"l":347.57,"n":68089,"o":351,"t":"2026-06-24T04:00:00Z","v":2721685,"vw":363.689295},{"c":361.4,"h":374.165,"l":349,"n":51510,"o":374.165,"t":"2026-06-25T04:00:00Z","v":2520396,"vw":359.12943},{"c":337.53,"h":353.08,"l":336.54,"n":47618,"o":351.39,"t":"2026-06-26T04:00:00Z","v":1434029,"vw":342.506142},{"c":343.25,"h":344.36,"l":322.25,"n":50751,"o":339.775,"t":"2026-06-29T04:00:00Z","v":1926980,"vw":337.404514},{"c":364.8,"h":365.67,"l":343.18,"n":47498,"o":345.34,"t":"2026-06-30T04:00:00Z","v":1771396,"vw":358.185278},{"c":361.62,"h":362.78,"l":336.68,"n":39821,"o":348.01,"t":"2026-07-01T04:00:00Z","v":1314110,"vw":355.934524},{"c":336.21,"h":362.53,"l":328.5,"n":54606,"o":354,"t":"2026-07-02T04:00:00Z","v":2136670,"vw":338.145743},{"c":350.2,"h":359.77,"l":339.17,"n":42240,"o":340,"t":"2026-07-06T04:00:00Z","v":1507932,"vw":352.281081},{"c":345.06,"h":349.62,"l":330.175,"n":46188,"o":339.9,"t":"2026-07-07T04:00:00Z","v":1690950,"vw":342.606707},{"c":360.74,"h":361.15,"l":340,"n":40419,"o":340,"t":"2026-07-08T04:00:00Z","v":1325886,"vw":354.435573},{"c":354.78,"h":378,"l":353.815,"n":38305,"o":373.73,"t":"2026-07-09T04:00:00Z","v":1489456,"vw":360.78601},{"c":359.85,"h":361.6372,"l":347.37,"n":27973,"o":353.98,"t":"2026-07-10T04:00:00Z","v":1170647,"vw":358.064073},{"c":345.18,"h":364.01,"l":339.14,"n":37848,"o":350.3,"t":"2026-07-13T04:00:00Z","v":1340558,"vw":346.408763},{"c":345.03,"h":353.82,"l":342,"n":28680,"o":353.74,"t":"2026-07-14T04:00:00Z","v":1256904,"vw":345.92557},{"c":334.77,"h":350.9,"l":322.5,"n":44223,"o":349.7,"t":"2026-07-15T04:00:00Z","v":1867419,"vw":331.671687},{"c":303.86,"h":329.36,"l":300.8,"n":72221,"o":328.46,"t":"2026-07-16T04:00:00Z","v":2918271,"vw":305.853763},{"c":301.34,"h":308.83,"l":282.21,"n":55939,"o":293,"t":"2026-07-17T04:00:00Z","v":2119284,"vw":297.587007},{"c":307.34,"h":316.9,"l":304.5,"n":44346,"o":306.04,"t":"2026-07-20T04:00:00Z","v":1617488,"vw":308.872068},{"c":339.59,"h":342.13,"l":312.46,"n":60014,"o":317.05,"t":"2026-07-21T04:00:00Z","v":3144939,"vw":330.914424},{"c":335.5,"h":341.66,"l":331.14,"n":37561,"o":331.14,"t":"2026-07-22T04:00:00Z","v":1346359,"vw":336.642039},{"c":334.75,"h":349.31,"l":331.64,"n":56279,"o":334.27,"t":"2026-07-23T04:00:00Z","v":2269314,"vw":340.293817},{"c":305.28,"h":332.2,"l":303.7187,"n":63173,"o":332.2,"t":"2026-07-24T04:00:00Z","v":2396006,"vw":309.939659},{"c":318.24,"h":323.55,"l":289.26,"n":113657,"o":306.82,"t":"2026-07-27T04:00:00Z","v":4981451,"vw":308.319569},{"c":350.2,"h":350.91,"l":317.12,"n":159121,"o":328,"t":"2026-07-28T04:00:00Z","v":7885592,"vw":335.480214},{"c":328.43,"h":351.5,"l":317.6101,"n":99911,"o":350.99,"t":"2026-07-29T04:00:00Z","v":4210791,"vw":331.812743},{"c":352.59,"h":357.97,"l":344.25,"n":79249,"o":346.95,"t":"2026-07-30T04:00:00Z","v":3646383,"vw":350.621171},{"c":331.44,"h":374.5,"l":330.13,"n":77907,"o":364.525,"t":"2026-07-31T04:00:00Z","v":3421879,"vw":342.370834},{"c":341.91,"h":345.44,"l":312.59,"n":64711,"o":321.48,"t":"2026-08-03T04:00:00Z","v":2385027,"vw":331.535182},{"c":371.15,"h":374.59,"l":344.35,"n":67431,"o":355.21,"t":"2026-08-04T04:00:00Z","v":3079522,"vw":366.580673},{"c":362.76,"h":378.99,"l":361.62,"n":44674,"o":369.97,"t":"2026-08-05T04:00:00Z","v":1814740,"vw":367.600193},{"c":314.53,"h":325.755,"l":307,"n":187091,"o":311,"t":"2026-08-06T04:00:00Z","v":8765812,"vw":317.136804},{"c":317.83,"h":319.48,"l":305.7501,"n":84524,"o":315,"t":"2026-08-07T04:00:00Z","v":3331208,"vw":313.768915},{"c":314.59,"h":329.37,"l":314.47,"n":57065,"o":320,"t":"2026-08-10T04:00:00Z","v":2300109,"vw":319.746328},{"c":310.38,"h":319.08,"l":309.5,"n":52210,"o":319,"t":"2026-08-11T04:00:00Z","v":2245096,"vw":311.481239},{"c":339.46,"h":339.7413,"l":318.63,"n":77807,"o":320.08,"t":"2026-08-12T04:00:00Z","v":3420520,"vw":333.381321},{"c":347.63,"h":365.52,"l":335.01,"n":72123,"o":336.745,"t":"2026-08-13T04:00:00Z","v":3513109,"vw":355.692362},{"c":335.05,"h":353.305,"l":333.43,"n":64579,"o":349.63,"t":"2026-08-14T04:00:00Z","v":2444863,"vw":338.171799},{"c":340.4,"h":346.2399,"l":335.63,"n":44213,"o":337.58,"t":"2026-08-17T04:00:00Z","v":2165384,"vw":341.850919},{"c":310.59,"h":331.125,"l":308.52,"n":79880,"o":330.37,"t":"2026-08-18T04:00:00Z","v":3317707,"vw":314.799223},{"c":301.36,"h":314.26,"l":292.5,"n":69441,"o":311.99,"t":"2026-08-19T04:00:00Z","v":2697152,"vw":301.441822},{"c":302,"h":304.16,"l":294.56,"n":44334,"o":301,"t":"2026-08-20T04:00:00Z","v":1566040,"vw":300.204991},{"c":296.55,"h":305.9999,"l":292.64,"n":48339,"o":304.6,"t":"2026-08-21T04:00:00Z","v":1682776,"vw":297.472126},{"c":294.57,"h":299,"l":284.55,"n":45090,"o":298.63,"t":"2026-08-24T04:00:00Z","v":1654658,"vw":293.540796},{"c":306.86,"h":307.34,"l":298.455,"n":49889,"o":303.83,"t":"2026-08-25T04:00:00Z","v":1753306,"vw":303.870566},{"c":307.32,"h":313.11,"l":303.1936,"n":34701,"o":305.205,"t":"2026-08-26T04:00:00Z","v":1524120,"vw":308.044291},{"c":317.38,"h":325.82,"l":313.6044,"n":45703,"o":316.555,"t":"2026-08-27T04:00:00Z","v":1900510,"vw":318.846971},{"c":298.7,"h":316,"l":298.53,"n":42823,"o":315,"t":"2026-08-28T04:00:00Z","v":1852849,"vw":303.046922},{"c":299.4,"h":302.08,"l":296.4201,"n":31741,"o":299.71,"t":"2026-08-31T04:00:00Z","v":1273418,"vw":299.394952},{"c":292.59,"h":296.98,"l":287.5,"n":41225,"o":293.88,"t":"2026-09-01T04:00:00Z","v":1441608,"vw":292.262117},{"c":277.77,"h":291.75,"l":273.8,"n":81027,"o":291.24,"t":"2026-09-02T04:00:00Z","v":3254665,"vw":280.477631},{"c":309.84,"h":314.09,"l":280.7,"n":81543,"o":282.64,"t":"2026-09-03T04:00:00Z","v":3898407,"vw":302.369413},{"c":312.35,"h":318.41,"l":308.3,"n":51335,"o":316.3,"t":"2026-09-04T04:00:00Z","v":2168319,"vw":313.31016},{"c":329.97,"h":336.575,"l":317.31,"n":78816,"o":318.365,"t":"2026-09-08T04:00:00Z","v":2990262,"vw":329.064212},{"c":333.6,"h":346.72,"l":331.64,"n":61345,"o":333.5,"t":"2026-09-09T04:00:00Z","v":2872750,"vw":338.985006},{"c":325.22,"h":335.9,"l":322.07,"n":35832,"o":324.92,"t":"2026-09-10T04:00:00Z","v":1301748,"vw":327.582727},{"c":346.55,"h":353,"l":324.1,"n":53984,"o":329.05,"t":"2026-09-11T04:00:00Z","v":2558956,"vw":342.799174},{"c":316.08,"h":325.21,"l":313,"n":58232,"o":323.15,"t":"2026-09-14T04:00:00Z","v":2385472,"vw":319.334399},{"c":316.81,"h":324.89,"l":313.6,"n":41747,"o":317.69,"t":"2026-09-15T04:00:00Z","v":1584490,"vw":317.717386},{"c":323.83,"h":329.96,"l":318,"n":38045,"o":320.2,"t":"2026-09-16T04:00:00Z","v":1707964,"vw":323.789472},{"c":329.94,"h":353.96,"l":329.52,"n":49543,"o":337.75,"t":"2026-09-17T04:00:00Z","v":2083079,"vw":337.465988},{"c":332.63,"h":339.9,"l":328.92,"n":40987,"o":332.06,"t":"2026-09-18T04:00:00Z","v":2051820,"vw":333.164963},{"c":344.4,"h":348,"l":333.1,"n":48401,"o":341.45,"t":"2026-09-21T04:00:00Z","v":2003221,"vw":343.337717},{"c":356.09,"h":359.05,"l":341.5,"n":52179,"o":342.49,"t":"2026-09-22T04:00:00Z","v":2481561,"vw":352.910472},{"c":361.84,"h":367.8999,"l":354.37,"n":48679,"o":356.02,"t":"2026-09-23T04:00:00Z","v":2393210,"vw":362.895776},{"c":373.56,"h":379,"l":352.9,"n":62311,"o":354.25,"t":"2026-09-24T04:00:00Z","v":2964400,"vw":370.080776},{"c":365.44,"h":381.3013,"l":365.01,"n":50623,"o":380.51,"t":"2026-09-25T04:00:00Z","v":2270642,"vw":369.826624},{"c":356.53,"h":372.97,"l":349.52,"n":53985,"o":363.93,"t":"2026-09-28T04:00:00Z","v":2484185,"vw":356.1925},{"c":366.47,"h":375.28,"l":361.7,"n":47515,"o":362.35,"t":"2026-09-29T04:00:00Z","v":2417089,"vw":366.988532},{"c":361.43,"h":376.76,"l":353.52,"n":44798,"o":369.51,"t":"2026-09-30T04:00:00Z","v":2117630,"vw":360.890409},{"c":373.09,"h":377.645,"l":354.49,"n":53343,"o":362.47,"t":"2026-10-01T04:00:00Z","v":2936111,"vw":369.60457},{"c":387.32,"h":391.5,"l":380.05,"n":49101,"o":384.26,"t":"2026-10-02T04:00:00Z","v":2424321,"vw":385.15668},{"c":382.69,"h":393.72,"l":375.41,"n":33871,"o":389.08,"t":"2026-10-05T04:00:00Z","v":1138998,"vw":384.34486},{"c":388.24,"h":389.5,"l":378.2,"n":36666,"o":386,"t":"2026-10-06T04:00:00Z","v":1191910,"vw":384.302806},{"c":371.57,"h":380.419,"l":367.15,"n":46394,"o":378.32,"t":"2026-10-07T04:00:00Z","v":1593479,"vw":371.626035},{"c":356.53,"h":370.46,"l":346.8,"n":58816,"o":366,"t":"2026-10-08T04:00:00Z","v":2186005,"vw":356.944507},{"c":362.16,"h":369,"l":354,"n":33916,"o":365.74,"t":"2026-10-09T04:00:00Z","v":1256905,"vw":362.588124},{"c":347.5,"h":364,"l":346.95,"n":38312,"o":360.06,"t":"2026-10-12T04:00:00Z","v":1488039,"vw":351.13864},{"c":357.44,"h":358.08,"l":325.865,"n":55130,"o":336.5,"t":"2026-10-13T04:00:00Z","v":2037718,"vw":345.113723},{"c":323.32,"h":351.1,"l":320.5,"n":73014,"o":349.92,"t":"2026-10-14T04:00:00Z","v":2874002,"vw":329.611347},{"c":315.25,"h":316.735,"l":296.12,"n":103234,"o":307.74,"t":"2026-10-15T04:00:00Z","v":3809624,"vw":305.240624},{"c":303.81,"h":312.95,"l":299.83,"n":47176,"o":311.3,"t":"2026-10-16T04:00:00Z","v":1874660,"vw":304.671194},{"c":300.35,"h":315.25,"l":300,"n":46335,"o":314.08,"t":"2026-10-19T04:00:00Z","v":1979954,"vw":305.733155},{"c":299.69,"h":308.32,"l":286.35,"n":50408,"o":296.28,"t":"2026-10-20T04:00:00Z","v":2085255,"vw":300.469367},{"c":303.49,"h":314.45,"l":300.21,"n":25870,"o":311.1,"t":"2026-10-21T04:00:00Z","v":871326,"vw":304.06886}],"volatilityBars":[{"c":358.5,"h":358.5,"l":357.02,"n":145,"o":358.5,"t":"2026-10-14T08:00:00Z","v":1959,"vw":358.274671},{"c":354.79,"h":354.79,"l":354.79,"n":8,"o":354.79,"t":"2026-10-14T10:45:00Z","v":147,"vw":354.79},{"c":352.84,"h":353.5,"l":352.84,"n":17,"o":353.5,"t":"2026-10-14T11:00:00Z","v":219,"vw":353.206667},{"c":353.6193,"h":353.6193,"l":353.02,"n":6,"o":353.02,"t":"2026-10-14T11:15:00Z","v":190,"vw":353.246605},{"c":353,"h":354.2,"l":353,"n":5,"o":354.2,"t":"2026-10-14T11:45:00Z","v":307,"vw":353.683607},{"c":355,"h":356,"l":355,"n":7,"o":356,"t":"2026-10-14T12:00:00Z","v":247,"vw":355.790598},{"c":355,"h":355,"l":354.02,"n":13,"o":354.15,"t":"2026-10-14T12:15:00Z","v":250,"vw":354.600952},{"c":352,"h":352.78,"l":349.775,"n":58,"o":351.75,"t":"2026-10-14T12:30:00Z","v":1187,"vw":351.246396},{"c":350.3,"h":350.95,"l":349.2252,"n":33,"o":349.5593,"t":"2026-10-14T12:45:00Z","v":1098,"vw":349.954822},{"c":349.5471,"h":349.99,"l":349,"n":23,"o":349,"t":"2026-10-14T13:00:00Z","v":1523,"vw":349.180809},{"c":349.92,"h":349.92,"l":349.77,"n":8,"o":349.77,"t":"2026-10-14T13:15:00Z","v":138,"vw":349.845},{"c":341.935,"h":351.1,"l":340.9075,"n":2591,"o":349.92,"t":"2026-10-14T13:30:00Z","v":87632,"vw":344.821765},{"c":341,"h":344.5233,"l":340.27,"n":2668,"o":342.3,"t":"2026-10-14T13:45:00Z","v":113478,"vw":341.992997},{"c":347.19,"h":348.88,"l":340.955,"n":1634,"o":341.07,"t":"2026-10-14T14:00:00Z","v":47384,"vw":345.154433},{"c":346.03,"h":348.83,"l":345.405,"n":1298,"o":347.41,"t":"2026-10-14T14:15:00Z","v":39483,"vw":347.273474},{"c":344.965,"h":345.9,"l":343.0901,"n":1867,"o":345.9,"t":"2026-10-14T14:30:00Z","v":94444,"vw":344.602593},{"c":342.03,"h":345.175,"l":340.64,"n":1695,"o":344.55,"t":"2026-10-14T14:45:00Z","v":79004,"vw":342.464824},{"c":337.63,"h":341.94,"l":337.37,"n":2031,"o":341.8288,"t":"2026-10-14T15:00:00Z","v":78508,"vw":339.288491},{"c":337.098,"h":338.61,"l":336.89,"n":1975,"o":337.54,"t":"2026-10-14T15:15:00Z","v":75429,"vw":337.842594},{"c":331.52,"h":337.3809,"l":330.85,"n":3433,"o":336.86,"t":"2026-10-14T15:30:00Z","v":129149,"vw":333.341017},{"c":331.43,"h":333.418,"l":330.74,"n":3705,"o":331.375,"t":"2026-10-14T15:45:00Z","v":164926,"vw":331.947572},{"c":326.99,"h":332.18,"l":325.51,"n":5567,"o":331.38,"t":"2026-10-14T16:00:00Z","v":262625,"vw":328.885844},{"c":324.33,"h":327.21,"l":323.3,"n":5494,"o":326.93,"t":"2026-10-14T16:15:00Z","v":265334,"vw":325.275031},{"c":323.985,"h":324.95,"l":322.29,"n":5543,"o":324.24,"t":"2026-10-14T16:30:00Z","v":235776,"vw":323.628689},{"c":329.39,"h":330.26,"l":323.25,"n":2414,"o":323.975,"t":"2026-10-14T16:45:00Z","v":111913,"vw":327.203035},{"c":325.29,"h":329.77,"l":323.97,"n":2123,"o":329.39,"t":"2026-10-14T17:00:00Z","v":80473,"vw":326.066354},{"c":322.6,"h":325.295,"l":322.14,"n":1623,"o":325.295,"t":"2026-10-14T17:15:00Z","v":56234,"vw":323.687917},{"c":322.84,"h":323.37,"l":322.14,"n":1663,"o":322.58,"t":"2026-10-14T17:30:00Z","v":52055,"vw":322.856097},{"c":321.46,"h":322.78,"l":320.5,"n":2203,"o":322.77,"t":"2026-10-14T17:45:00Z","v":60869,"vw":321.674645},{"c":323.799,"h":323.799,"l":320.66,"n":1999,"o":321.32,"t":"2026-10-14T18:00:00Z","v":67501,"vw":321.668642},{"c":323.02,"h":324.8752,"l":322.741,"n":1616,"o":323.66,"t":"2026-10-14T18:15:00Z","v":48441,"vw":323.934782},{"c":322.63,"h":323.9099,"l":322.45,"n":1368,"o":323.14,"t":"2026-10-14T18:30:00Z","v":35509,"vw":323.083268},{"c":322.09,"h":323.41,"l":321.65,"n":1763,"o":322.41,"t":"2026-10-14T18:45:00Z","v":45217,"vw":322.310378},{"c":322.595,"h":323.1,"l":321.085,"n":1707,"o":322.295,"t":"2026-10-14T19:00:00Z","v":52097,"vw":322.071617},{"c":326.58,"h":327.09,"l":322.07,"n":2431,"o":322.53,"t":"2026-10-14T19:15:00Z","v":82611,"vw":325.447334},{"c":324.12,"h":327.019,"l":324.08,"n":2674,"o":326.64,"t":"2026-10-14T19:30:00Z","v":86819,"vw":325.055521},{"c":323.37,"h":325.65,"l":322.99,"n":8307,"o":324,"t":"2026-10-14T19:45:00Z","v":275850,"vw":323.98503},{"c":322.34,"h":323.56,"l":322.28,"n":96,"o":323.32,"t":"2026-10-14T20:00:00Z","v":112938,"vw":323.319182},{"c":322.5,"h":325,"l":322.5,"n":13,"o":325,"t":"2026-10-14T20:15:00Z","v":417,"vw":324.282353},{"c":321.9275,"h":323.4323,"l":321.81,"n":7,"o":323.4323,"t":"2026-10-14T20:30:00Z","v":249,"vw":322.26784},{"c":321.8628,"h":321.8628,"l":321.8628,"n":2,"o":321.8628,"t":"2026-10-14T20:45:00Z","v":93,"vw":321.8628},{"c":321.5,"h":322.29,"l":321.5,"n":40,"o":322.01,"t":"2026-10-14T21:15:00Z","v":1610,"vw":321.695927},{"c":321.75,"h":323.3,"l":321,"n":22,"o":323.3,"t":"2026-10-14T21:30:00Z","v":5308,"vw":322.468343},{"c":323.3,"h":323.3,"l":323.3,"n":3,"o":323.3,"t":"2026-10-14T21:45:00Z","v":419,"vw":323.3},{"c":321.75,"h":321.75,"l":320.38,"n":81,"o":321.22,"t":"2026-10-14T22:00:00Z","v":952,"vw":320.949788},{"c":319,"h":320.71,"l":319,"n":112,"o":320.71,"t":"2026-10-14T22:15:00Z","v":1053,"vw":319.886842},{"c":317.0041,"h":320,"l":316.42,"n":49,"o":318,"t":"2026-10-14T22:30:00Z","v":1475,"vw":317.724202},{"c":316.1,"h":319,"l":316.1,"n":76,"o":317.99,"t":"2026-10-14T22:45:00Z","v":4369,"vw":318.452226},{"c":319.5,"h":319.5,"l":317,"n":19,"o":317,"t":"2026-10-14T23:00:00Z","v":960,"vw":317.51317},{"c":317.5,"h":317.5,"l":315.4,"n":43,"o":317,"t":"2026-10-14T23:15:00Z","v":1041,"vw":316.156651},{"c":316.4,"h":317.58,"l":316.38,"n":39,"o":317.58,"t":"2026-10-14T23:30:00Z","v":713,"vw":316.685907},{"c":316,"h":317.81,"l":316,"n":7,"o":317.48,"t":"2026-10-14T23:45:00Z","v":284,"vw":317.235185},{"c":318.58,"h":319.9932,"l":314.01,"n":264,"o":315.515,"t":"2026-10-15T08:00:00Z","v":3216,"vw":316.835546},{"c":314,"h":314,"l":312.22,"n":19,"o":312.22,"t":"2026-10-15T08:30:00Z","v":414,"vw":313.282939},{"c":313.99,"h":314.01,"l":313.99,"n":16,"o":314.01,"t":"2026-10-15T09:15:00Z","v":979,"vw":313.999835},{"c":313,"h":313,"l":313,"n":4,"o":313,"t":"2026-10-15T09:30:00Z","v":126,"vw":313},{"c":312.69,"h":312.69,"l":312.69,"n":1,"o":312.69,"t":"2026-10-15T09:45:00Z","v":93,"vw":312.69},{"c":312,"h":312.38,"l":311.68,"n":77,"o":312.38,"t":"2026-10-15T10:00:00Z","v":1562,"vw":312.061638},{"c":311.94,"h":312,"l":311.93,"n":14,"o":311.99,"t":"2026-10-15T10:15:00Z","v":499,"vw":311.956167},{"c":311,"h":311.1,"l":311,"n":27,"o":311.1,"t":"2026-10-15T10:30:00Z","v":313,"vw":311.068966},{"c":311.05,"h":311.05,"l":311.05,"n":13,"o":311.05,"t":"2026-10-15T10:45:00Z","v":145,"vw":311.05},{"c":308.5639,"h":310.99,"l":308,"n":139,"o":310.99,"t":"2026-10-15T11:00:00Z","v":2297,"vw":309.627663},{"c":308.79,"h":310,"l":308.44,"n":116,"o":310,"t":"2026-10-15T11:15:00Z","v":4750,"vw":308.959927},{"c":312.5,"h":313,"l":308.0001,"n":76,"o":308.76,"t":"2026-10-15T11:30:00Z","v":6649,"vw":310.202492},{"c":312.97,"h":312.97,"l":312.2229,"n":14,"o":312.2229,"t":"2026-10-15T11:45:00Z","v":321,"vw":312.637956},{"c":311.31,"h":311.8,"l":311,"n":24,"o":311.75,"t":"2026-10-15T12:00:00Z","v":755,"vw":311.449452},{"c":311.5,"h":312,"l":311,"n":108,"o":311,"t":"2026-10-15T12:15:00Z","v":1418,"vw":311.486957},{"c":309.35,"h":310.23,"l":308,"n":205,"o":310,"t":"2026-10-15T12:30:00Z","v":6152,"vw":308.671664},{"c":308.6867,"h":309.68,"l":308.6867,"n":119,"o":309.68,"t":"2026-10-15T12:45:00Z","v":2251,"vw":309.156129},{"c":307.19,"h":308.9,"l":307,"n":259,"o":308.06,"t":"2026-10-15T13:00:00Z","v":8898,"vw":307.616543},{"c":307.69,"h":308.65,"l":307.19,"n":246,"o":307.19,"t":"2026-10-15T13:15:00Z","v":10055,"vw":307.609517},{"c":304.37,"h":309.11,"l":298.467427,"n":18052,"o":307.74,"t":"2026-10-15T13:30:00Z","v":403693,"vw":303.236211},{"c":296.74,"h":305.66,"l":296.12,"n":5058,"o":304.64,"t":"2026-10-15T13:45:00Z","v":226242,"vw":298.814019},{"c":296.54,"h":301.18,"l":296.34,"n":6948,"o":297,"t":"2026-10-15T14:00:00Z","v":383443,"vw":297.468489},{"c":302.5555,"h":303.65,"l":296.38,"n":15057,"o":296.87,"t":"2026-10-15T14:15:00Z","v":211369,"vw":300.604218},{"c":302.22,"h":303.92,"l":298.35,"n":10251,"o":301.79,"t":"2026-10-15T14:30:00Z","v":499449,"vw":301.206306},{"c":307.96,"h":308.2,"l":301.99,"n":2993,"o":302.13,"t":"2026-10-15T14:45:00Z","v":156694,"vw":304.596893},{"c":307.98,"h":308.2299,"l":303.7,"n":2627,"o":307.77,"t":"2026-10-15T15:00:00Z","v":147935,"vw":305.79112},{"c":306.3,"h":309.7,"l":306.175,"n":2719,"o":308.24,"t":"2026-10-15T15:15:00Z","v":113001,"vw":307.777576},{"c":306.75,"h":308.8099,"l":305.6001,"n":2086,"o":306.57,"t":"2026-10-15T15:30:00Z","v":103113,"vw":306.91652},{"c":307.55,"h":307.55,"l":305.2204,"n":1552,"o":306.575,"t":"2026-10-15T15:45:00Z","v":66823,"vw":306.317574},{"c":305.8793,"h":307.69,"l":305.24,"n":1562,"o":307.1701,"t":"2026-10-15T16:00:00Z","v":52678,"vw":306.620466},{"c":305.645,"h":306,"l":304,"n":1403,"o":305.53,"t":"2026-10-15T16:15:00Z","v":47079,"vw":304.888193},{"c":306.03,"h":307.7406,"l":305,"n":1234,"o":305.86,"t":"2026-10-15T16:30:00Z","v":51874,"vw":306.268929},{"c":305.97,"h":306.72,"l":305,"n":950,"o":306.295,"t":"2026-10-15T16:45:00Z","v":30782,"vw":305.721423},{"c":307.32,"h":307.32,"l":305,"n":1133,"o":305.945,"t":"2026-10-15T17:00:00Z","v":47748,"vw":306.098477},{"c":305.900565,"h":307.9,"l":305.7,"n":1527,"o":307.245,"t":"2026-10-15T17:15:00Z","v":93805,"vw":306.91452},{"c":307.17,"h":308.1884,"l":305.61,"n":1266,"o":305.62,"t":"2026-10-15T17:30:00Z","v":81644,"vw":306.619085},{"c":308,"h":308.8099,"l":306.83,"n":1513,"o":307.185,"t":"2026-10-15T17:45:00Z","v":48777,"vw":307.845764},{"c":304.89,"h":308,"l":304.89,"n":1409,"o":308,"t":"2026-10-15T18:00:00Z","v":91678,"vw":305.961294},{"c":307.53,"h":307.53,"l":304.6543,"n":1170,"o":305.06,"t":"2026-10-15T18:15:00Z","v":34666,"vw":305.902521},{"c":308.04,"h":308.48,"l":307.27,"n":1198,"o":307.645,"t":"2026-10-15T18:30:00Z","v":29191,"vw":307.874553},{"c":310.935,"h":311.43,"l":308.1911,"n":1907,"o":308.1911,"t":"2026-10-15T18:45:00Z","v":80436,"vw":309.999147},{"c":313.875,"h":314.08,"l":310.93,"n":2287,"o":310.935,"t":"2026-10-15T19:00:00Z","v":74144,"vw":312.64416},{"c":315.135,"h":315.73,"l":313.24,"n":3385,"o":313.88,"t":"2026-10-15T19:15:00Z","v":157343,"vw":314.656924},{"c":314.27,"h":316.735,"l":314.27,"n":3057,"o":315.135,"t":"2026-10-15T19:30:00Z","v":128049,"vw":315.409191},{"c":315.51,"h":315.9,"l":313.6305,"n":7542,"o":314.28,"t":"2026-10-15T19:45:00Z","v":277101,"vw":314.670916},{"c":314.1406,"h":319.08,"l":314.1406,"n":34,"o":315.25,"t":"2026-10-15T20:00:00Z","v":96224,"vw":315.265836},{"c":316,"h":316,"l":315.14,"n":29,"o":315.14,"t":"2026-10-15T20:15:00Z","v":375,"vw":315.684404},{"c":316.98,"h":317,"l":316.98,"n":12,"o":317,"t":"2026-10-15T20:30:00Z","v":358,"vw":316.996598},{"c":315.92,"h":317,"l":315.92,"n":55,"o":317,"t":"2026-10-15T20:45:00Z","v":915,"vw":316.201042},{"c":310.5388,"h":314.96,"l":310.01,"n":30,"o":314.96,"t":"2026-10-15T21:00:00Z","v":1296,"vw":312.80743},{"c":316.05,"h":316.05,"l":315.19,"n":10,"o":315.19,"t":"2026-10-15T21:30:00Z","v":612,"vw":315.305886},{"c":315.1,"h":315.11,"l":315.1,"n":4,"o":315.11,"t":"2026-10-15T21:45:00Z","v":146,"vw":315.103226},{"c":316.02,"h":317.77,"l":315.56,"n":44,"o":316.76,"t":"2026-10-15T22:00:00Z","v":6501,"vw":316.896718},{"c":317.49,"h":317.49,"l":317.49,"n":12,"o":317.49,"t":"2026-10-15T22:15:00Z","v":160,"vw":317.49},{"c":317.71,"h":317.71,"l":317.71,"n":3,"o":317.71,"t":"2026-10-15T22:30:00Z","v":63,"vw":317.71},{"c":316,"h":317.5,"l":316,"n":16,"o":317.5,"t":"2026-10-15T22:45:00Z","v":499,"vw":316.864023},{"c":314.5,"h":315.95,"l":314.47,"n":12,"o":315.95,"t":"2026-10-15T23:15:00Z","v":1169,"vw":314.619571},{"c":314.33,"h":315.6523,"l":314.33,"n":17,"o":315.1,"t":"2026-10-15T23:30:00Z","v":836,"vw":315.030007},{"c":314.25,"h":315.4,"l":314.25,"n":12,"o":315.4,"t":"2026-10-15T23:45:00Z","v":418,"vw":314.622991},{"c":316.83,"h":319.9875,"l":315.26,"n":207,"o":317.55,"t":"2026-10-16T08:00:00Z","v":2974,"vw":317.359504},{"c":315.885,"h":315.885,"l":315.885,"n":1,"o":315.885,"t":"2026-10-16T08:15:00Z","v":100,"vw":315.885},{"c":316,"h":316,"l":316,"n":6,"o":316,"t":"2026-10-16T08:30:00Z","v":127,"vw":316},{"c":317.77,"h":317.77,"l":317.77,"n":5,"o":317.77,"t":"2026-10-16T09:15:00Z","v":151,"vw":317.77},{"c":317.77,"h":317.77,"l":317.77,"n":1,"o":317.77,"t":"2026-10-16T09:30:00Z","v":40,"vw":317.77},{"c":316,"h":316.7,"l":316,"n":7,"o":316.7,"t":"2026-10-16T09:45:00Z","v":158,"vw":316.394545},{"c":315.03,"h":315.2,"l":315.03,"n":11,"o":315.2,"t":"2026-10-16T10:00:00Z","v":389,"vw":315.100833},{"c":315.2,"h":315.35,"l":314,"n":59,"o":314.02,"t":"2026-10-16T10:30:00Z","v":1135,"vw":314.800369},{"c":312.5,"h":314,"l":312.5,"n":49,"o":314,"t":"2026-10-16T11:00:00Z","v":1054,"vw":312.617188},{"c":313.99,"h":313.99,"l":313.99,"n":5,"o":313.99,"t":"2026-10-16T11:15:00Z","v":78,"vw":313.99},{"c":312.5,"h":312.57,"l":312.5,"n":16,"o":312.57,"t":"2026-10-16T11:45:00Z","v":1267,"vw":312.503962},{"c":314.24,"h":314.24,"l":314.24,"n":4,"o":314.24,"t":"2026-10-16T12:00:00Z","v":85,"vw":314.24},{"c":314,"h":314,"l":313.08,"n":9,"o":313.08,"t":"2026-10-16T12:15:00Z","v":311,"vw":313.348186},{"c":312.5,"h":313,"l":312,"n":29,"o":313,"t":"2026-10-16T12:30:00Z","v":897,"vw":312.688809},{"c":310,"h":310,"l":310,"n":16,"o":310,"t":"2026-10-16T13:00:00Z","v":172,"vw":310},{"c":313.22,"h":313.22,"l":311,"n":9,"o":311.02,"t":"2026-10-16T13:15:00Z","v":260,"vw":311.522449},{"c":306.475,"h":312.95,"l":303.3149,"n":2735,"o":311.3,"t":"2026-10-16T13:30:00Z","v":161391,"vw":306.51237},{"c":302.61,"h":308.519,"l":299.83,"n":3099,"o":306.475,"t":"2026-10-16T13:45:00Z","v":133816,"vw":302.501717},{"c":308.4,"h":308.4,"l":302.765,"n":1351,"o":302.765,"t":"2026-10-16T14:00:00Z","v":52622,"vw":305.741945},{"c":306.99,"h":308.88,"l":306.28,"n":1200,"o":308.045,"t":"2026-10-16T14:15:00Z","v":47798,"vw":307.563585},{"c":309.01,"h":310.44,"l":306.6,"n":1511,"o":306.83,"t":"2026-10-16T14:30:00Z","v":46897,"vw":308.704268},{"c":308.86,"h":311.52,"l":307.41,"n":1569,"o":309.095,"t":"2026-10-16T14:45:00Z","v":66579,"vw":309.137048},{"c":304.47,"h":308.83,"l":304,"n":1855,"o":308.83,"t":"2026-10-16T15:00:00Z","v":66510,"vw":305.761311},{"c":305.4,"h":306.55,"l":303.53,"n":1159,"o":304.75,"t":"2026-10-16T15:15:00Z","v":39995,"vw":305.042088},{"c":306.2,"h":306.77,"l":305.4,"n":957,"o":305.74,"t":"2026-10-16T15:30:00Z","v":23499,"vw":306.012947},{"c":305.99,"h":307.39,"l":305.05,"n":954,"o":306.5,"t":"2026-10-16T15:45:00Z","v":25541,"vw":306.131966},{"c":305.7325,"h":306.4,"l":304.61,"n":1448,"o":306.12,"t":"2026-10-16T16:00:00Z","v":82787,"vw":305.484156},{"c":305.58,"h":306.31,"l":305.19,"n":895,"o":305.98,"t":"2026-10-16T16:15:00Z","v":24346,"vw":305.761935},{"c":305.72,"h":306.19,"l":304.21,"n":827,"o":305.29,"t":"2026-10-16T16:30:00Z","v":28491,"vw":305.125238},{"c":304.9,"h":306.005,"l":303.7401,"n":993,"o":305.88,"t":"2026-10-16T16:45:00Z","v":29161,"vw":304.707043},{"c":304.7,"h":305.6,"l":303.6401,"n":1002,"o":304.85,"t":"2026-10-16T17:00:00Z","v":33085,"vw":304.720737},{"c":304.515,"h":305.18,"l":302.9,"n":1248,"o":304.31,"t":"2026-10-16T17:15:00Z","v":37711,"vw":303.680761},{"c":305.555,"h":306.35,"l":303.67,"n":1174,"o":304.83,"t":"2026-10-16T17:30:00Z","v":35420,"vw":304.839456},{"c":304.64,"h":306.5173,"l":304.42,"n":1075,"o":305.575,"t":"2026-10-16T17:45:00Z","v":27958,"vw":305.572369},{"c":303.31,"h":305.12,"l":303.3,"n":1432,"o":304.6,"t":"2026-10-16T18:00:00Z","v":39680,"vw":304.083286},{"c":303.49,"h":303.53,"l":302.22,"n":1565,"o":303.355,"t":"2026-10-16T18:15:00Z","v":53747,"vw":302.820795},{"c":303.63,"h":304.025,"l":302.94,"n":1228,"o":303.38,"t":"2026-10-16T18:30:00Z","v":41128,"vw":303.410424},{"c":302.99,"h":303.87,"l":302.02,"n":1301,"o":303.645,"t":"2026-10-16T18:45:00Z","v":35574,"vw":302.85723},{"c":304.2,"h":304.42,"l":301.615,"n":1781,"o":302.9,"t":"2026-10-16T19:00:00Z","v":51423,"vw":302.790392},{"c":304.28,"h":304.85,"l":302.555,"n":2092,"o":304.08,"t":"2026-10-16T19:15:00Z","v":62724,"vw":303.803004},{"c":302.38,"h":304.9876,"l":302.23,"n":2805,"o":304.28,"t":"2026-10-16T19:30:00Z","v":86041,"vw":303.423639},{"c":303.66,"h":304.21,"l":302.22,"n":8153,"o":302.5,"t":"2026-10-16T19:45:00Z","v":281567,"vw":303.395989},{"c":303.75,"h":304.9,"l":303.75,"n":54,"o":303.81,"t":"2026-10-16T20:00:00Z","v":69340,"vw":303.811868},{"c":303.81,"h":304,"l":303.81,"n":21,"o":304,"t":"2026-10-16T20:15:00Z","v":23595,"vw":303.810659},{"c":304,"h":304.1,"l":304,"n":16,"o":304.1,"t":"2026-10-16T20:30:00Z","v":469,"vw":304.020401},{"c":304,"h":304,"l":303.9,"n":22,"o":303.9,"t":"2026-10-16T20:45:00Z","v":440,"vw":303.92},{"c":304.41,"h":304.8295,"l":304.41,"n":8,"o":304.8295,"t":"2026-10-16T21:00:00Z","v":158,"vw":304.697329},{"c":303.9,"h":303.9,"l":303.9,"n":6,"o":303.9,"t":"2026-10-16T21:15:00Z","v":1139,"vw":303.9},{"c":303.25,"h":303.82,"l":303.25,"n":41,"o":303.82,"t":"2026-10-16T21:30:00Z","v":1590,"vw":303.4105},{"c":303.25,"h":303.81,"l":303.25,"n":15,"o":303.81,"t":"2026-10-16T22:00:00Z","v":446,"vw":303.366756},{"c":303.46,"h":303.46,"l":303.46,"n":4,"o":303.46,"t":"2026-10-16T22:30:00Z","v":50,"vw":303.46},{"c":301.02,"h":302.14,"l":301.02,"n":22,"o":302.14,"t":"2026-10-16T22:45:00Z","v":1357,"vw":301.558749},{"c":301,"h":301,"l":301,"n":1,"o":301,"t":"2026-10-16T23:15:00Z","v":100,"vw":301},{"c":312.5,"h":314.99,"l":312,"n":214,"o":314.99,"t":"2026-10-19T08:00:00Z","v":3502,"vw":313.78277},{"c":311.5,"h":312,"l":311.5,"n":15,"o":311.99,"t":"2026-10-19T08:15:00Z","v":403,"vw":311.684298},{"c":312,"h":312.07,"l":312,"n":18,"o":312.01,"t":"2026-10-19T08:30:00Z","v":667,"vw":312.012156},{"c":311,"h":311,"l":309.7,"n":9,"o":309.7,"t":"2026-10-19T08:45:00Z","v":148,"vw":310.322917},{"c":311,"h":311,"l":310.94,"n":20,"o":310.94,"t":"2026-10-19T09:15:00Z","v":1599,"vw":310.995257},{"c":310.5,"h":311,"l":310.5,"n":17,"o":310.99,"t":"2026-10-19T09:30:00Z","v":842,"vw":310.968034},{"c":312.5,"h":312.5,"l":312,"n":18,"o":312,"t":"2026-10-19T10:00:00Z","v":779,"vw":312.409318},{"c":312.25,"h":312.25,"l":312.25,"n":11,"o":312.25,"t":"2026-10-19T10:15:00Z","v":391,"vw":312.25},{"c":313.25,"h":313.25,"l":312.6,"n":42,"o":312.6,"t":"2026-10-19T10:30:00Z","v":942,"vw":312.83448},{"c":313.96,"h":313.96,"l":313.6,"n":7,"o":313.63,"t":"2026-10-19T10:45:00Z","v":256,"vw":313.680648},{"c":312.04,"h":313.01,"l":312.04,"n":18,"o":313.01,"t":"2026-10-19T11:00:00Z","v":324,"vw":312.663571},{"c":313.25,"h":313.25,"l":312,"n":58,"o":312.12,"t":"2026-10-19T11:15:00Z","v":1315,"vw":312.229271},{"c":312.04,"h":312.04,"l":312.04,"n":10,"o":312.04,"t":"2026-10-19T11:30:00Z","v":258,"vw":312.04},{"c":312.99,"h":313,"l":312.39,"n":166,"o":312.59,"t":"2026-10-19T11:45:00Z","v":3855,"vw":312.554063},{"c":313.65,"h":314.46,"l":313.45,"n":125,"o":313.55,"t":"2026-10-19T12:00:00Z","v":4944,"vw":313.854902},{"c":314.4,"h":314.44,"l":313.65,"n":98,"o":314.44,"t":"2026-10-19T12:15:00Z","v":1947,"vw":313.961218},{"c":314.26,"h":314.98,"l":314.2,"n":55,"o":314.98,"t":"2026-10-19T12:30:00Z","v":1562,"vw":314.35},{"c":314.2,"h":314.713,"l":314.16,"n":76,"o":314.16,"t":"2026-10-19T12:45:00Z","v":1017,"vw":314.252444},{"c":314.85,"h":315.94,"l":313.65,"n":203,"o":313.65,"t":"2026-10-19T13:00:00Z","v":15555,"vw":314.648122},{"c":314.85,"h":315.4,"l":314.68,"n":312,"o":314.85,"t":"2026-10-19T13:15:00Z","v":10630,"vw":314.863949},{"c":307,"h":315.25,"l":303.27,"n":3224,"o":314.08,"t":"2026-10-19T13:30:00Z","v":154870,"vw":308.133864},{"c":306.98,"h":310.725,"l":305.6,"n":2183,"o":306.755,"t":"2026-10-19T13:45:00Z","v":96040,"vw":308.727028},{"c":307.2681,"h":307.2681,"l":305.09,"n":1562,"o":306.6,"t":"2026-10-19T14:00:00Z","v":63883,"vw":306.220819},{"c":307.475,"h":308.22,"l":306.67,"n":2191,"o":307.2,"t":"2026-10-19T14:15:00Z","v":112199,"vw":307.478883},{"c":307.855,"h":308,"l":306.15,"n":1615,"o":307.475,"t":"2026-10-19T14:30:00Z","v":49270,"vw":307.149534},{"c":308.455,"h":309.32,"l":307.43,"n":2216,"o":307.8,"t":"2026-10-19T14:45:00Z","v":124666,"vw":308.296844},{"c":310.67,"h":311.41,"l":308.455,"n":1280,"o":308.455,"t":"2026-10-19T15:00:00Z","v":41346,"vw":309.960892},{"c":314,"h":314,"l":310.525,"n":1437,"o":310.525,"t":"2026-10-19T15:15:00Z","v":51808,"vw":312.816787},{"c":313.28,"h":314.45,"l":312.6301,"n":1093,"o":313.9,"t":"2026-10-19T15:30:00Z","v":32811,"vw":313.4862},{"c":312.52,"h":313.67,"l":312.0925,"n":799,"o":313.19,"t":"2026-10-19T15:45:00Z","v":27177,"vw":312.894481},{"c":312.495,"h":313.5,"l":311.2044,"n":2032,"o":312.5,"t":"2026-10-19T16:00:00Z","v":46238,"vw":312.179133},{"c":312.2975,"h":312.72,"l":311.3942,"n":894,"o":312.515,"t":"2026-10-19T16:15:00Z","v":24525,"vw":312.199952},{"c":312.32,"h":312.66,"l":311.0095,"n":936,"o":312.19,"t":"2026-10-19T16:30:00Z","v":31152,"vw":311.926469},{"c":309.245,"h":312.27,"l":309.245,"n":1578,"o":312.27,"t":"2026-10-19T16:45:00Z","v":60596,"vw":310.136814},{"c":307.54,"h":309.475,"l":307.24,"n":1146,"o":309.42,"t":"2026-10-19T17:00:00Z","v":35020,"vw":308.490362},{"c":306.81,"h":308.085,"l":306.75,"n":808,"o":307.54,"t":"2026-10-19T17:15:00Z","v":24203,"vw":307.352132},{"c":305.93,"h":307.0363,"l":305.56,"n":1112,"o":306.75,"t":"2026-10-19T17:30:00Z","v":45392,"vw":306.427714},{"c":303.98,"h":305.955,"l":303.25,"n":1199,"o":305.91,"t":"2026-10-19T17:45:00Z","v":57411,"vw":304.254854},{"c":304.43,"h":304.83,"l":303.965,"n":1146,"o":304.1,"t":"2026-10-19T18:00:00Z","v":49708,"vw":304.4648},{"c":302.88,"h":304.39,"l":302.35,"n":1267,"o":304.28,"t":"2026-10-19T18:15:00Z","v":43537,"vw":303.260924},{"c":302.95,"h":303.29,"l":301.89,"n":1235,"o":302.93,"t":"2026-10-19T18:30:00Z","v":55786,"vw":302.679304},{"c":301.63,"h":303.42,"l":301.6001,"n":1360,"o":302.7,"t":"2026-10-19T18:45:00Z","v":38806,"vw":302.541719},{"c":301.8,"h":302.34,"l":300.915,"n":1287,"o":301.98,"t":"2026-10-19T19:00:00Z","v":41469,"vw":301.614442},{"c":305.08,"h":305.85,"l":301.52,"n":1849,"o":301.82,"t":"2026-10-19T19:15:00Z","v":76315,"vw":303.708493},{"c":303.5,"h":305.62,"l":303.16,"n":1989,"o":304.94,"t":"2026-10-19T19:30:00Z","v":76755,"vw":304.721085},{"c":300.18,"h":303.9,"l":300,"n":5865,"o":303.45,"t":"2026-10-19T19:45:00Z","v":222780,"vw":300.891799},{"c":301.4925,"h":301.4925,"l":300.34,"n":216,"o":300.35,"t":"2026-10-19T20:00:00Z","v":217806,"vw":300.352722},{"c":301,"h":301,"l":301,"n":3,"o":301,"t":"2026-10-19T20:15:00Z","v":120,"vw":301},{"c":300.494,"h":300.494,"l":300.494,"n":2,"o":300.494,"t":"2026-10-19T20:30:00Z","v":225,"vw":300.494},{"c":301.2,"h":301.3,"l":301.2,"n":31,"o":301.3,"t":"2026-10-19T21:15:00Z","v":3608,"vw":301.246425},{"c":300.5,"h":301.5,"l":300.5,"n":14,"o":301.5,"t":"2026-10-19T21:30:00Z","v":517,"vw":300.652663},{"c":300.7433,"h":300.7433,"l":300.63,"n":10,"o":300.7433,"t":"2026-10-19T21:45:00Z","v":234,"vw":300.706714},{"c":301.48,"h":301.48,"l":300.7518,"n":4,"o":300.7518,"t":"2026-10-19T22:15:00Z","v":415,"vw":301.374464},{"c":301.9852,"h":301.9852,"l":301,"n":5,"o":301,"t":"2026-10-19T23:00:00Z","v":204,"vw":301.460912},{"c":301,"h":302,"l":301,"n":9,"o":302,"t":"2026-10-19T23:45:00Z","v":819,"vw":301.505256},{"c":296.16,"h":300,"l":295.51,"n":271,"o":300,"t":"2026-10-20T08:00:00Z","v":3954,"vw":296.485943},{"c":298.99,"h":298.99,"l":298.5,"n":2,"o":298.5,"t":"2026-10-20T08:30:00Z","v":180,"vw":298.636111},{"c":295.5,"h":296.74,"l":295.5,"n":41,"o":296.74,"t":"2026-10-20T09:00:00Z","v":527,"vw":296.250638},{"c":295.01,"h":295.04,"l":295,"n":40,"o":295.04,"t":"2026-10-20T09:15:00Z","v":1949,"vw":295.002644},{"c":295.5,"h":295.5,"l":295.5,"n":2,"o":295.5,"t":"2026-10-20T09:45:00Z","v":55,"vw":295.5},{"c":297,"h":297,"l":297,"n":1,"o":297,"t":"2026-10-20T10:30:00Z","v":71,"vw":297},{"c":292.0509,"h":297.98,"l":292.0509,"n":168,"o":296.25,"t":"2026-10-20T11:00:00Z","v":13069,"vw":297.25731},{"c":292.99,"h":294,"l":292.99,"n":22,"o":294,"t":"2026-10-20T11:15:00Z","v":352,"vw":293.806116},{"c":293.7,"h":294,"l":293.7,"n":20,"o":294,"t":"2026-10-20T11:30:00Z","v":354,"vw":293.834529},{"c":293.75,"h":294.29,"l":293.4,"n":40,"o":294,"t":"2026-10-20T11:45:00Z","v":628,"vw":293.831446},{"c":293.4,"h":293.5,"l":292.7,"n":19,"o":293.5,"t":"2026-10-20T12:00:00Z","v":660,"vw":293.084375},{"c":293.3,"h":294,"l":292.95,"n":71,"o":292.95,"t":"2026-10-20T12:15:00Z","v":1488,"vw":293.326934},{"c":296.04,"h":296.04,"l":294.77,"n":41,"o":294.77,"t":"2026-10-20T12:30:00Z","v":529,"vw":295.467632},{"c":295,"h":295.21,"l":295,"n":13,"o":295.21,"t":"2026-10-20T12:45:00Z","v":174,"vw":295.143901},{"c":295.96,"h":295.96,"l":295.96,"n":6,"o":295.96,"t":"2026-10-20T13:00:00Z","v":121,"vw":295.96},{"c":295.72,"h":295.72,"l":294.73,"n":32,"o":294.98,"t":"2026-10-20T13:15:00Z","v":925,"vw":294.929193},{"c":286.36,"h":296.44,"l":286.36,"n":4262,"o":296.28,"t":"2026-10-20T13:30:00Z","v":201984,"vw":290.806957},{"c":296.8,"h":297.78,"l":286.35,"n":2506,"o":286.35,"t":"2026-10-20T13:45:00Z","v":98272,"vw":292.307771},{"c":300.7,"h":300.84,"l":296.39,"n":1901,"o":296.8,"t":"2026-10-20T14:00:00Z","v":75957,"vw":298.780284},{"c":305.995,"h":307.3,"l":300.655,"n":2021,"o":300.655,"t":"2026-10-20T14:15:00Z","v":67445,"vw":303.390602},{"c":307,"h":307,"l":303.68,"n":1909,"o":305.995,"t":"2026-10-20T14:30:00Z","v":75129,"vw":305.537748},{"c":307.62,"h":308.32,"l":305.99,"n":1896,"o":307.035,"t":"2026-10-20T14:45:00Z","v":64761,"vw":307.192622},{"c":302.99,"h":307.84,"l":302.28,"n":1750,"o":307.47,"t":"2026-10-20T15:00:00Z","v":66444,"vw":305.987479},{"c":304.0226,"h":305.5,"l":303.07,"n":1432,"o":303.115,"t":"2026-10-20T15:15:00Z","v":54589,"vw":304.314722},{"c":304.02,"h":304.45,"l":302.545,"n":1176,"o":304,"t":"2026-10-20T15:30:00Z","v":39767,"vw":303.588302},{"c":304.46,"h":304.46,"l":302.83,"n":1270,"o":304.02,"t":"2026-10-20T15:45:00Z","v":43622,"vw":303.652571},{"c":304.32,"h":305.245,"l":303.84,"n":1148,"o":304.47,"t":"2026-10-20T16:00:00Z","v":40210,"vw":304.437879},{"c":304.32,"h":305.04,"l":302.575,"n":1185,"o":304.11,"t":"2026-10-20T16:15:00Z","v":37071,"vw":303.942145},{"c":304.41,"h":305.49,"l":303.92,"n":1165,"o":304.26,"t":"2026-10-20T16:30:00Z","v":43579,"vw":304.75974},{"c":301.92,"h":304.55,"l":301.825,"n":1412,"o":304.47,"t":"2026-10-20T16:45:00Z","v":60437,"vw":303.258216},{"c":302.295,"h":302.77,"l":301.3001,"n":1420,"o":301.99,"t":"2026-10-20T17:00:00Z","v":62255,"vw":302.10133},{"c":301.61,"h":302.99,"l":301.35,"n":1827,"o":302.28,"t":"2026-10-20T17:15:00Z","v":72002,"vw":302.140358},{"c":302.38,"h":302.75,"l":301.57,"n":1030,"o":301.8,"t":"2026-10-20T17:30:00Z","v":29946,"vw":302.127176},{"c":302.4643,"h":302.745,"l":301.64,"n":1309,"o":302.38,"t":"2026-10-20T17:45:00Z","v":44030,"vw":302.038434},{"c":302.4,"h":302.87,"l":301.54,"n":1077,"o":302.7,"t":"2026-10-20T18:00:00Z","v":33696,"vw":302.25752},{"c":302.745,"h":302.93,"l":302.08,"n":1190,"o":302.31,"t":"2026-10-20T18:15:00Z","v":40910,"vw":302.425043},{"c":301.81,"h":303.035,"l":301.81,"n":1388,"o":302.745,"t":"2026-10-20T18:30:00Z","v":59571,"vw":302.386514},{"c":301.07,"h":301.87,"l":300.91,"n":1637,"o":301.785,"t":"2026-10-20T18:45:00Z","v":81886,"vw":301.32811},{"c":301.27,"h":301.93,"l":301.12,"n":1461,"o":301.22,"t":"2026-10-20T19:00:00Z","v":56771,"vw":301.534067},{"c":300.17,"h":301.465,"l":300.12,"n":1851,"o":301.3,"t":"2026-10-20T19:15:00Z","v":76996,"vw":300.744336},{"c":300.75,"h":301.06,"l":299.755,"n":2535,"o":300.17,"t":"2026-10-20T19:30:00Z","v":109238,"vw":300.378563},{"c":299.83,"h":301.07,"l":299.45,"n":6343,"o":300.89,"t":"2026-10-20T19:45:00Z","v":274305,"vw":300.117671},{"c":299.6,"h":299.69,"l":299.6,"n":50,"o":299.69,"t":"2026-10-20T20:00:00Z","v":107496,"vw":299.689861},{"c":300,"h":300,"l":299.98,"n":15,"o":299.98,"t":"2026-10-20T20:15:00Z","v":152,"vw":299.992},{"c":302.47,"h":302.7,"l":301,"n":113,"o":301,"t":"2026-10-20T20:30:00Z","v":4033,"vw":301.772276},{"c":306.46,"h":306.46,"l":302.68,"n":103,"o":302.68,"t":"2026-10-20T20:45:00Z","v":5016,"vw":303.526333},{"c":307.5,"h":307.5,"l":305.6,"n":27,"o":305.6,"t":"2026-10-20T21:00:00Z","v":1568,"vw":307.26649},{"c":306.4,"h":307.04,"l":306.4,"n":20,"o":307.04,"t":"2026-10-20T21:15:00Z","v":600,"vw":306.89108},{"c":306.56,"h":308,"l":306.5,"n":11,"o":308,"t":"2026-10-20T21:30:00Z","v":587,"vw":306.839546},{"c":306.7325,"h":306.7325,"l":306.55,"n":5,"o":306.55,"t":"2026-10-20T21:45:00Z","v":170,"vw":306.627331},{"c":308.87,"h":308.87,"l":307.96,"n":25,"o":307.96,"t":"2026-10-20T22:00:00Z","v":490,"vw":308.623149},{"c":310.96,"h":313,"l":308.45,"n":60,"o":308.45,"t":"2026-10-20T22:15:00Z","v":1884,"vw":309.716408},{"c":309,"h":309.69,"l":309,"n":14,"o":309.55,"t":"2026-10-20T22:30:00Z","v":765,"vw":309.322609},{"c":309,"h":309,"l":308.5,"n":5,"o":308.5,"t":"2026-10-20T22:45:00Z","v":342,"vw":308.648368},{"c":309.1,"h":309.1,"l":309,"n":5,"o":309,"t":"2026-10-20T23:00:00Z","v":182,"vw":309.071264},{"c":309,"h":309,"l":308,"n":153,"o":308.97,"t":"2026-10-20T23:15:00Z","v":1280,"vw":308.550474},{"c":308.9,"h":308.9,"l":308.9,"n":3,"o":308.9,"t":"2026-10-20T23:30:00Z","v":1425,"vw":308.9},{"c":309,"h":309,"l":308.97,"n":8,"o":308.97,"t":"2026-10-20T23:45:00Z","v":576,"vw":308.988656},{"c":309.96,"h":309.97,"l":308.57,"n":149,"o":309.9,"t":"2026-10-21T08:00:00Z","v":2505,"vw":309.183719},{"c":306.5,"h":309.36,"l":306.5,"n":66,"o":309.36,"t":"2026-10-21T08:30:00Z","v":1270,"vw":307.558685},{"c":305.56,"h":305.56,"l":305.56,"n":6,"o":305.56,"t":"2026-10-21T08:45:00Z","v":101,"vw":305.56},{"c":306.47,"h":306.5,"l":306.47,"n":17,"o":306.5,"t":"2026-10-21T09:15:00Z","v":529,"vw":306.495278},{"c":306.5,"h":307,"l":306.35,"n":4,"o":307,"t":"2026-10-21T09:45:00Z","v":195,"vw":306.539474},{"c":308,"h":308,"l":308,"n":1,"o":308,"t":"2026-10-21T10:00:00Z","v":44,"vw":308},{"c":305.96,"h":306.12,"l":305.95,"n":14,"o":306.12,"t":"2026-10-21T10:45:00Z","v":453,"vw":306.01679},{"c":306.79,"h":306.79,"l":306.79,"n":37,"o":306.79,"t":"2026-10-21T11:00:00Z","v":1159,"vw":306.79},{"c":307.12,"h":307.12,"l":307.12,"n":4,"o":307.12,"t":"2026-10-21T11:15:00Z","v":99,"vw":307.12},{"c":308.7,"h":308.7,"l":308.61,"n":6,"o":308.62,"t":"2026-10-21T11:30:00Z","v":490,"vw":308.638393},{"c":309.78,"h":309.78,"l":309.78,"n":12,"o":309.78,"t":"2026-10-21T12:00:00Z","v":187,"vw":309.78},{"c":308.5,"h":308.5,"l":308.2675,"n":6,"o":308.2675,"t":"2026-10-21T12:15:00Z","v":255,"vw":308.313253},{"c":309.85,"h":309.85,"l":308.25,"n":13,"o":309.85,"t":"2026-10-21T12:30:00Z","v":320,"vw":308.929665},{"c":307.12,"h":308.9,"l":307.12,"n":45,"o":308.2,"t":"2026-10-21T12:45:00Z","v":945,"vw":308.129385},{"c":308,"h":309.7448,"l":308,"n":22,"o":308.74,"t":"2026-10-21T13:00:00Z","v":1681,"vw":308.946155},{"c":311.99,"h":311.99,"l":309.44,"n":52,"o":309.44,"t":"2026-10-21T13:15:00Z","v":2750,"vw":310.13526},{"c":302.965,"h":314.45,"l":302.4,"n":3027,"o":311.1,"t":"2026-10-21T13:30:00Z","v":142822,"vw":308.656788},{"c":303.15,"h":304.13,"l":300.21,"n":2602,"o":302.53,"t":"2026-10-21T13:45:00Z","v":95388,"vw":302.763816},{"c":302.663,"h":305.5,"l":301.77,"n":1395,"o":303.515,"t":"2026-10-21T14:00:00Z","v":42219,"vw":303.527537},{"c":302.445,"h":302.86,"l":300.3086,"n":1546,"o":302.5,"t":"2026-10-21T14:15:00Z","v":88413,"vw":301.665392},{"c":303.195,"h":304.51,"l":301.65,"n":1653,"o":302.44,"t":"2026-10-21T14:30:00Z","v":73517,"vw":302.791241},{"c":303.19,"h":304.79,"l":302.33,"n":1537,"o":302.96,"t":"2026-10-21T14:45:00Z","v":42369,"vw":303.580835},{"c":303.82,"h":303.82,"l":302.22,"n":1147,"o":303.08,"t":"2026-10-21T15:00:00Z","v":33927,"vw":302.883403},{"c":302.27,"h":303.96,"l":302.08,"n":1241,"o":303.68,"t":"2026-10-21T15:15:00Z","v":36344,"vw":303.062518},{"c":304.48,"h":304.57,"l":302.26,"n":1178,"o":302.51,"t":"2026-10-21T15:30:00Z","v":31018,"vw":303.197977},{"c":303.75,"h":304.73,"l":303.41,"n":1125,"o":304.62,"t":"2026-10-21T15:45:00Z","v":33470,"vw":304.073427},{"c":303.83,"h":303.83,"l":302.84,"n":1040,"o":303.51,"t":"2026-10-21T16:00:00Z","v":25852,"vw":303.289611},{"c":302.34,"h":303.75,"l":301.83,"n":1025,"o":303.75,"t":"2026-10-21T16:15:00Z","v":28759,"vw":302.474037},{"c":303.96,"h":305.4,"l":301.8,"n":1510,"o":302.46,"t":"2026-10-21T16:30:00Z","v":56651,"vw":303.168699},{"c":303.97,"h":304.29,"l":303.2,"n":1163,"o":303.87,"t":"2026-10-21T16:45:00Z","v":32822,"vw":303.651941},{"c":304.66,"h":304.67,"l":303.7975,"n":1151,"o":303.835,"t":"2026-10-21T17:00:00Z","v":29864,"vw":304.187436},{"c":304.05,"h":305.08,"l":303.6,"n":1097,"o":304.625,"t":"2026-10-21T17:15:00Z","v":26837,"vw":304.402831},{"c":303.33,"h":304.24,"l":302.89,"n":1275,"o":303.9,"t":"2026-10-21T17:30:00Z","v":31163,"vw":303.589015},{"c":303.49,"h":303.55,"l":303.285,"n":95,"o":303.31,"t":"2026-10-21T17:45:00Z","v":2674,"vw":303.417586}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.0826257312026106,"strike":374.23742687973896,"iv":2.0452268321775264,"gamma":0.003749584911360551,"theta":-1.9683391867181383,"vega":0.040245695120919744,"rho":0.001610297295530079,"breakevenPct":24.178570227750278},{"delta":0.15,"premium":1.4555555555555553,"strike":324.44444444444446,"iv":0.8589888888888889,"gamma":0.012133333333333333,"theta":-1.1263777777777777,"vega":0.05227777777777778,"rho":0.0025992329064031057,"breakevenPct":7.540897054092168},{"delta":0.2,"premium":2.0635838150289016,"strike":320.2023121387283,"iv":0.8482196531791908,"gamma":0.014678612716763007,"theta":-1.337264739884393,"vega":0.06274161849710982,"rho":0.0034269218754160256,"breakevenPct":6.341710772653538},{"delta":0.25,"premium":2.778891820580475,"strike":317.0052770448549,"iv":0.8562023746701847,"gamma":0.016496833773087072,"theta":-1.5318941952506597,"vega":0.07118839050131925,"rho":0.00424427345038877,"breakevenPct":5.522787307413969},{"delta":0.3,"premium":3.5223684210526316,"strike":313.92543859649123,"iv":0.850278947368421,"gamma":0.01817280701754386,"theta":-1.6639140350877193,"vega":0.07783508771929824,"rho":0.005054534883560882,"breakevenPct":4.751831649343365},{"delta":0.35,"premium":4.225510204081632,"strike":310.96938775510205,"iv":0.8272510204081633,"gamma":0.019963265306122448,"theta":-1.7261163265306123,"vega":0.08294285714285714,"rho":0.005865760743712001,"breakevenPct":4.008413849044668},{"delta":0.4,"premium":5.103676470588236,"strike":308.4007352941176,"iv":0.8236779411764705,"gamma":0.020891911764705885,"theta":-1.793354411764706,"vega":0.086475,"rho":0.00666568060723299,"breakevenPct":3.450585061650685},{"delta":0.45,"premium":6.181869158878505,"strike":306.07943925233644,"iv":0.8403620560747663,"gamma":0.02094317757009346,"theta":-1.8752985046728974,"vega":0.08860915887850468,"rho":0.0074528208212596885,"breakevenPct":3.0403842338956544},{"delta":0.5,"premium":7.291491395793499,"strike":303.7141491395794,"iv":0.8453940726577438,"gamma":0.020951434034416825,"theta":-1.9028539196940726,"vega":0.0893,"rho":0.008237904077918854,"breakevenPct":2.6260373490534787},{"delta":0.55,"premium":8.627865612648224,"strike":301.2845849802371,"iv":0.8591545454545455,"gamma":0.020465217391304347,"theta":-1.9198731225296444,"vega":0.08861936758893281,"rho":0.009011342650564375,"breakevenPct":2.2653051395854993},{"delta":0.6,"premium":10.054651162790696,"strike":298.83720930232556,"iv":0.8681186046511629,"gamma":0.01976046511627907,"theta":-1.895393023255814,"vega":0.0865046511627907,"rho":0.00978074682344498,"breakevenPct":1.928529509438705},{"delta":0.65,"premium":11.415346534653464,"strike":296.3910891089109,"iv":0.8554522772277228,"gamma":0.019245148514851484,"theta":-1.7929651485148514,"vega":0.0829039603960396,"rho":0.010554491698150047,"breakevenPct":1.5703596444664096},{"delta":0.7,"premium":13.671238938053095,"strike":293.3849557522124,"iv":0.8932663716814159,"gamma":0.017378761061946905,"theta":-1.7598353982300885,"vega":0.07788053097345134,"rho":0.011279345837804822,"breakevenPct":1.3227941792179332},{"delta":0.75,"premium":16.022104018912533,"strike":290.2541371158392,"iv":0.913555791962175,"gamma":0.015521985815602837,"theta":-1.6494926713947988,"vega":0.07119976359338061,"rho":0.012002234304047746,"breakevenPct":1.0654241116497407},{"delta":0.8,"premium":19.168750000000003,"strike":286.42137096774195,"iv":0.948653629032258,"gamma":0.01312540322580645,"theta":-1.5114919354838707,"vega":0.06255806451612902,"rho":0.01268498894328258,"breakevenPct":0.8390173051227698},{"delta":0.85,"premium":22.73254132231404,"strike":282.11776859504135,"iv":0.9669619834710743,"gamma":0.010701239669421492,"theta":-1.2869950413223146,"vega":0.05225971074380167,"rho":0.013349135213969155,"breakevenPct":0.594893512520426},{"delta":0.9,"premium":33.00537047497358,"strike":271.42682478157906,"iv":1.1867670275284632,"gamma":0.006690619421977694,"theta":-1.1735098167645086,"vega":0.03989574539353287,"rho":0.01369100156018474,"breakevenPct":0.4569235042534988}],"put":[{"delta":0.1,"premium":1.5859970912946568,"strike":266.0997091294657,"iv":1.3992957949586022,"gamma":0.005482943581357081,"theta":-1.3401779967160186,"vega":0.04024670223129474,"rho":-0.0018329797493698643,"breakevenPct":12.715428426840354},{"delta":0.15,"premium":1.5959239130434781,"strike":283.6820652173913,"iv":0.8902277173913045,"gamma":0.011656521739130433,"theta":-1.1566445652173913,"vega":0.05223315217391304,"rho":-0.002800580050141963,"breakevenPct":6.9168558379964145},{"delta":0.2,"premium":2.1773458445040212,"strike":288.1367292225201,"iv":0.8429257372654155,"gamma":0.014758445040214478,"theta":-1.3141327077747988,"vega":0.06270643431635389,"rho":-0.003702423414202644,"breakevenPct":5.638758485710635},{"delta":0.25,"premium":2.875704225352113,"strike":291.30281690140845,"iv":0.831712676056338,"gamma":0.01698591549295775,"theta":-1.4701211267605634,"vega":0.07108732394366198,"rho":-0.0046040204517732485,"breakevenPct":4.8244540291352624},{"delta":0.3,"premium":3.6971774193548383,"strike":293.991935483871,"iv":0.8350451612903226,"gamma":0.018516129032258064,"theta":-1.6145145161290322,"vega":0.07778064516129032,"rho":-0.005508980007523449,"breakevenPct":4.208166025287751},{"delta":0.35,"premium":4.3940366972477065,"strike":296.7201834862385,"iv":0.805202752293578,"gamma":0.02051376146788991,"theta":-1.6572183486238532,"vega":0.08295229357798165,"rho":-0.00640384008539707,"breakevenPct":3.5378457868846303},{"delta":0.4,"premium":5.43318890814558,"strike":299.07712305025996,"iv":0.8160694974003466,"gamma":0.021073830155979204,"theta":-1.7508835355285963,"vega":0.08640797227036395,"rho":-0.0073153714375304765,"breakevenPct":3.1030006378160606},{"delta":0.45,"premium":6.4884615384615385,"strike":301.34615384615387,"iv":0.8206230769230769,"gamma":0.021484615384615383,"theta":-1.8019923076923077,"vega":0.08856153846153847,"rho":-0.008226171604067196,"breakevenPct":2.7024831725414975},{"delta":0.5,"premium":7.447153024911032,"strike":303.62989323843414,"iv":0.8004530249110321,"gamma":0.022171174377224198,"theta":-1.7694028469750889,"vega":0.08925480427046263,"rho":-0.00913104232837805,"breakevenPct":2.265242177043824},{"delta":0.55,"premium":8.711417322834647,"strike":305.9448818897638,"iv":0.8001125984251969,"gamma":0.022008661417322835,"theta":-1.7533826771653542,"vega":0.08859527559055118,"rho":-0.010052657672042498,"breakevenPct":1.9185228167435437},{"delta":0.6,"premium":10.380670611439843,"strike":308.4072978303748,"iv":0.8222161735700197,"gamma":0.02090966469428008,"theta":-1.7572151873767259,"vega":0.08647495069033531,"rho":-0.010996238898592733,"breakevenPct":1.6567939946922847},{"delta":0.65,"premium":11.953125000000002,"strike":310.8642578125,"iv":0.8198169921874999,"gamma":0.0200888671875,"theta":-1.677255078125,"vega":0.082909765625,"rho":-0.011935986784906979,"breakevenPct":1.3649237124543174},{"delta":0.7,"premium":13.687499999999998,"strike":313.42905405405406,"iv":0.8135351351351351,"gamma":0.018979729729729732,"theta":-1.5590972972972974,"vega":0.07789324324324325,"rho":-0.012887163596207448,"breakevenPct":1.0909002535727792},{"delta":0.75,"premium":15.351486697965571,"strike":315.86463223787166,"iv":0.7918482003129891,"gamma":0.01775414710485133,"theta":-1.3828586854460092,"vega":0.07097230046948357,"rho":-0.013837341229710037,"breakevenPct":0.8362895124011677},{"delta":0.8,"premium":17.309230769230776,"strike":318.55128205128204,"iv":0.7696533333333335,"gamma":0.01621692307692307,"theta":-1.178680512820513,"vega":0.06274410256410255,"rho":-0.0148068121738033,"breakevenPct":0.5957642673009126},{"delta":0.85,"premium":22.267140319715807,"strike":323.95648312611013,"iv":0.8362230905861456,"gamma":0.012367850799289521,"theta":-1.0571266429840143,"vega":0.051980106571936066,"rho":-0.015952935816543817,"breakevenPct":0.44816644044438725},{"delta":0.9,"premium":24.011162790697675,"strike":326.3255813953488,"iv":0.7629851162790696,"gamma":0.01024093023255814,"theta":-0.7237027906976742,"vega":0.03928744186046511,"rho":-0.016923297255382084,"breakevenPct":0.24190313246235745}]},"raw":{"call":[{"delta":0.1,"premium":2.0826257312026106,"strike":374.23742687973896,"iv":2.0452268321775264,"gamma":0.003749584911360551,"theta":-1.9683391867181383,"vega":0.040245695120919744,"rho":0.001610297295530079,"breakevenPct":24.178570227750278},{"delta":0.15,"premium":1.4555555555555553,"strike":324.44444444444446,"iv":0.8589888888888889,"gamma":0.012133333333333333,"theta":-1.1263777777777777,"vega":0.05227777777777778,"rho":0.0025992329064031057,"breakevenPct":7.540897054092168},{"delta":0.2,"premium":2.0635838150289016,"strike":320.2023121387283,"iv":0.8482196531791908,"gamma":0.014678612716763007,"theta":-1.337264739884393,"vega":0.06274161849710982,"rho":0.0034269218754160256,"breakevenPct":6.341710772653538},{"delta":0.25,"premium":2.778891820580475,"strike":317.0052770448549,"iv":0.8562023746701847,"gamma":0.016496833773087072,"theta":-1.5318941952506597,"vega":0.07118839050131925,"rho":0.00424427345038877,"breakevenPct":5.522787307413969},{"delta":0.3,"premium":3.5223684210526316,"strike":313.92543859649123,"iv":0.850278947368421,"gamma":0.01817280701754386,"theta":-1.6639140350877193,"vega":0.07783508771929824,"rho":0.005054534883560882,"breakevenPct":4.751831649343365},{"delta":0.35,"premium":4.225510204081632,"strike":310.96938775510205,"iv":0.8272510204081633,"gamma":0.019963265306122448,"theta":-1.7261163265306123,"vega":0.08294285714285714,"rho":0.005865760743712001,"breakevenPct":4.008413849044668},{"delta":0.4,"premium":5.103676470588236,"strike":308.4007352941176,"iv":0.8236779411764705,"gamma":0.020891911764705885,"theta":-1.793354411764706,"vega":0.086475,"rho":0.00666568060723299,"breakevenPct":3.450585061650685},{"delta":0.45,"premium":6.181869158878505,"strike":306.07943925233644,"iv":0.8403620560747663,"gamma":0.02094317757009346,"theta":-1.8752985046728974,"vega":0.08860915887850468,"rho":0.0074528208212596885,"breakevenPct":3.0403842338956544},{"delta":0.5,"premium":7.291491395793499,"strike":303.7141491395794,"iv":0.8453940726577438,"gamma":0.020951434034416825,"theta":-1.9028539196940726,"vega":0.0893,"rho":0.008237904077918854,"breakevenPct":2.6260373490534787},{"delta":0.55,"premium":8.627865612648224,"strike":301.2845849802371,"iv":0.8591545454545455,"gamma":0.020465217391304347,"theta":-1.9198731225296444,"vega":0.08861936758893281,"rho":0.009011342650564375,"breakevenPct":2.2653051395854993},{"delta":0.6,"premium":10.054651162790696,"strike":298.83720930232556,"iv":0.8681186046511629,"gamma":0.01976046511627907,"theta":-1.895393023255814,"vega":0.0865046511627907,"rho":0.00978074682344498,"breakevenPct":1.928529509438705},{"delta":0.65,"premium":11.415346534653464,"strike":296.3910891089109,"iv":0.8554522772277228,"gamma":0.019245148514851484,"theta":-1.7929651485148514,"vega":0.0829039603960396,"rho":0.010554491698150047,"breakevenPct":1.5703596444664096},{"delta":0.7,"premium":13.671238938053095,"strike":293.3849557522124,"iv":0.8932663716814159,"gamma":0.017378761061946905,"theta":-1.7598353982300885,"vega":0.07788053097345134,"rho":0.011279345837804822,"breakevenPct":1.3227941792179332},{"delta":0.75,"premium":16.022104018912533,"strike":290.2541371158392,"iv":0.913555791962175,"gamma":0.015521985815602837,"theta":-1.6494926713947988,"vega":0.07119976359338061,"rho":0.012002234304047746,"breakevenPct":1.0654241116497407},{"delta":0.8,"premium":19.168750000000003,"strike":286.42137096774195,"iv":0.948653629032258,"gamma":0.01312540322580645,"theta":-1.5114919354838707,"vega":0.06255806451612902,"rho":0.01268498894328258,"breakevenPct":0.8390173051227698},{"delta":0.85,"premium":22.73254132231404,"strike":282.11776859504135,"iv":0.9669619834710743,"gamma":0.010701239669421492,"theta":-1.2869950413223146,"vega":0.05225971074380167,"rho":0.013349135213969155,"breakevenPct":0.594893512520426},{"delta":0.9,"premium":33.00537047497358,"strike":271.42682478157906,"iv":1.1867670275284632,"gamma":0.006690619421977694,"theta":-1.1735098167645086,"vega":0.03989574539353287,"rho":0.01369100156018474,"breakevenPct":0.4569235042534988}],"put":[{"delta":0.1,"premium":1.5859970912946568,"strike":266.0997091294657,"iv":1.3992957949586022,"gamma":0.005482943581357081,"theta":-1.3401779967160186,"vega":0.04024670223129474,"rho":-0.0018329797493698643,"breakevenPct":12.715428426840354},{"delta":0.15,"premium":1.5959239130434781,"strike":283.6820652173913,"iv":0.8902277173913045,"gamma":0.011656521739130433,"theta":-1.1566445652173913,"vega":0.05223315217391304,"rho":-0.002800580050141963,"breakevenPct":6.9168558379964145},{"delta":0.2,"premium":2.1773458445040212,"strike":288.1367292225201,"iv":0.8429257372654155,"gamma":0.014758445040214478,"theta":-1.3141327077747988,"vega":0.06270643431635389,"rho":-0.003702423414202644,"breakevenPct":5.638758485710635},{"delta":0.25,"premium":2.875704225352113,"strike":291.30281690140845,"iv":0.831712676056338,"gamma":0.01698591549295775,"theta":-1.4701211267605634,"vega":0.07108732394366198,"rho":-0.0046040204517732485,"breakevenPct":4.8244540291352624},{"delta":0.3,"premium":3.6971774193548383,"strike":293.991935483871,"iv":0.8350451612903226,"gamma":0.018516129032258064,"theta":-1.6145145161290322,"vega":0.07778064516129032,"rho":-0.005508980007523449,"breakevenPct":4.208166025287751},{"delta":0.35,"premium":4.3940366972477065,"strike":296.7201834862385,"iv":0.805202752293578,"gamma":0.02051376146788991,"theta":-1.6572183486238532,"vega":0.08295229357798165,"rho":-0.00640384008539707,"breakevenPct":3.5378457868846303},{"delta":0.4,"premium":5.43318890814558,"strike":299.07712305025996,"iv":0.8160694974003466,"gamma":0.021073830155979204,"theta":-1.7508835355285963,"vega":0.08640797227036395,"rho":-0.0073153714375304765,"breakevenPct":3.1030006378160606},{"delta":0.45,"premium":6.4884615384615385,"strike":301.34615384615387,"iv":0.8206230769230769,"gamma":0.021484615384615383,"theta":-1.8019923076923077,"vega":0.08856153846153847,"rho":-0.008226171604067196,"breakevenPct":2.7024831725414975},{"delta":0.5,"premium":7.447153024911032,"strike":303.62989323843414,"iv":0.8004530249110321,"gamma":0.022171174377224198,"theta":-1.7694028469750889,"vega":0.08925480427046263,"rho":-0.00913104232837805,"breakevenPct":2.265242177043824},{"delta":0.55,"premium":8.711417322834647,"strike":305.9448818897638,"iv":0.8001125984251969,"gamma":0.022008661417322835,"theta":-1.7533826771653542,"vega":0.08859527559055118,"rho":-0.010052657672042498,"breakevenPct":1.9185228167435437},{"delta":0.6,"premium":10.380670611439843,"strike":308.4072978303748,"iv":0.8222161735700197,"gamma":0.02090966469428008,"theta":-1.7572151873767259,"vega":0.08647495069033531,"rho":-0.010996238898592733,"breakevenPct":1.6567939946922847},{"delta":0.65,"premium":11.953125000000002,"strike":310.8642578125,"iv":0.8198169921874999,"gamma":0.0200888671875,"theta":-1.677255078125,"vega":0.082909765625,"rho":-0.011935986784906979,"breakevenPct":1.3649237124543174},{"delta":0.7,"premium":13.687499999999998,"strike":313.42905405405406,"iv":0.8135351351351351,"gamma":0.018979729729729732,"theta":-1.5590972972972974,"vega":0.07789324324324325,"rho":-0.012887163596207448,"breakevenPct":1.0909002535727792},{"delta":0.75,"premium":15.351486697965571,"strike":315.86463223787166,"iv":0.7918482003129891,"gamma":0.01775414710485133,"theta":-1.3828586854460092,"vega":0.07097230046948357,"rho":-0.013837341229710037,"breakevenPct":0.8362895124011677},{"delta":0.8,"premium":17.309230769230776,"strike":318.55128205128204,"iv":0.7696533333333335,"gamma":0.01621692307692307,"theta":-1.178680512820513,"vega":0.06274410256410255,"rho":-0.0148068121738033,"breakevenPct":0.5957642673009126},{"delta":0.85,"premium":22.267140319715807,"strike":323.95648312611013,"iv":0.8362230905861456,"gamma":0.012367850799289521,"theta":-1.0571266429840143,"vega":0.051980106571936066,"rho":-0.015952935816543817,"breakevenPct":0.44816644044438725},{"delta":0.9,"premium":24.011162790697675,"strike":326.3255813953488,"iv":0.7629851162790696,"gamma":0.01024093023255814,"theta":-0.7237027906976742,"vega":0.03928744186046511,"rho":-0.016923297255382084,"breakevenPct":0.24190313246235745}]}},"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"}}